const EMBEDDED_FUND_DATA = { "Allianz Income and Growth AMi3 H2-SGD": [ { "date": "2013-07-01", "price": 10.0, "dividend": 0.0 }, { "date": "2013-07-02", "price": 10.01, "dividend": 0.0 }, { "date": "2013-07-03", "price": 9.99, "dividend": 0.0 }, { "date": "2013-07-05", "price": 10.02, "dividend": 0.0 }, { "date": "2013-07-08", "price": 10.07, "dividend": 0.0 }, { "date": "2013-07-09", "price": 10.09, "dividend": 0.0 }, { "date": "2013-07-10", "price": 10.12, "dividend": 0.0 }, { "date": "2013-07-11", "price": 10.17, "dividend": 0.0 }, { "date": "2013-07-12", "price": 10.24, "dividend": 0.0 }, { "date": "2013-07-15", "price": 10.28, "dividend": 0.0 }, { "date": "2013-07-16", "price": 10.29, "dividend": 0.0 }, { "date": "2013-07-17", "price": 10.28, "dividend": 0.0 }, { "date": "2013-07-18", "price": 10.31, "dividend": 0.0 }, { "date": "2013-07-19", "price": 10.32, "dividend": 0.0 }, { "date": "2013-07-22", "price": 10.35, "dividend": 0.0 }, { "date": "2013-07-23", "price": 10.37, "dividend": 0.0 }, { "date": "2013-07-24", "price": 10.36, "dividend": 0.0 }, { "date": "2013-07-25", "price": 10.32, "dividend": 0.0 }, { "date": "2013-07-26", "price": 10.32, "dividend": 0.0 }, { "date": "2013-07-29", "price": 10.32, "dividend": 0.0 }, { "date": "2013-07-30", "price": 10.31, "dividend": 0.0 }, { "date": "2013-07-31", "price": 10.32, "dividend": 0.0 }, { "date": "2013-08-01", "price": 10.35, "dividend": 0.0 }, { "date": "2013-08-02", "price": 10.36, "dividend": 0.0 }, { "date": "2013-08-05", "price": 10.37, "dividend": 0.0 }, { "date": "2013-08-06", "price": 10.37, "dividend": 0.0 }, { "date": "2013-08-07", "price": 10.32, "dividend": 0.0 }, { "date": "2013-08-08", "price": 10.34, "dividend": 0.0 }, { "date": "2013-08-09", "price": 10.36, "dividend": 0.0 }, { "date": "2013-08-12", "price": 10.35, "dividend": 0.0 }, { "date": "2013-08-13", "price": 10.35, "dividend": 0.0 }, { "date": "2013-08-14", "price": 10.34, "dividend": 0.0 }, { "date": "2013-08-16", "price": 10.12, "dividend": 0.113 }, { "date": "2013-08-19", "price": 10.11, "dividend": 0.0 }, { "date": "2013-08-20", "price": 10.06, "dividend": 0.0 }, { "date": "2013-08-21", "price": 10.07, "dividend": 0.0 }, { "date": "2013-08-22", "price": 10.08, "dividend": 0.0 }, { "date": "2013-08-23", "price": 10.1, "dividend": 0.0 }, { "date": "2013-08-26", "price": 10.13, "dividend": 0.0 }, { "date": "2013-08-27", "price": 10.09, "dividend": 0.0 }, { "date": "2013-08-28", "price": 10.03, "dividend": 0.0 }, { "date": "2013-08-29", "price": 10.05, "dividend": 0.0 }, { "date": "2013-08-30", "price": 10.06, "dividend": 0.0 }, { "date": "2013-09-03", "price": 10.08, "dividend": 0.0 }, { "date": "2013-09-04", "price": 10.09, "dividend": 0.0 }, { "date": "2013-09-05", "price": 10.15, "dividend": 0.0 }, { "date": "2013-09-06", "price": 10.13, "dividend": 0.0 }, { "date": "2013-09-09", "price": 10.18, "dividend": 0.0 }, { "date": "2013-09-10", "price": 10.24, "dividend": 0.0 }, { "date": "2013-09-11", "price": 10.26, "dividend": 0.0 }, { "date": "2013-09-12", "price": 10.29, "dividend": 0.0 }, { "date": "2013-09-13", "price": 10.28, "dividend": 0.0 }, { "date": "2013-09-16", "price": 10.25, "dividend": 0.075 }, { "date": "2013-09-17", "price": 10.26, "dividend": 0.0 }, { "date": "2013-09-18", "price": 10.28, "dividend": 0.0 }, { "date": "2013-09-19", "price": 10.35, "dividend": 0.0 }, { "date": "2013-09-20", "price": 10.35, "dividend": 0.0 }, { "date": "2013-09-23", "price": 10.3, "dividend": 0.0 }, { "date": "2013-09-24", "price": 10.27, "dividend": 0.0 }, { "date": "2013-09-25", "price": 10.29, "dividend": 0.0 }, { "date": "2013-09-26", "price": 10.3, "dividend": 0.0 }, { "date": "2013-09-27", "price": 10.26, "dividend": 0.0 }, { "date": "2013-09-30", "price": 10.23, "dividend": 0.0 }, { "date": "2013-10-01", "price": 10.24, "dividend": 0.0 }, { "date": "2013-10-02", "price": 10.26, "dividend": 0.0 }, { "date": "2013-10-03", "price": 10.26, "dividend": 0.0 }, { "date": "2013-10-04", "price": 10.25, "dividend": 0.0 }, { "date": "2013-10-07", "price": 10.26, "dividend": 0.0 }, { "date": "2013-10-08", "price": 10.24, "dividend": 0.0 }, { "date": "2013-10-09", "price": 10.15, "dividend": 0.0 }, { "date": "2013-10-10", "price": 10.19, "dividend": 0.0 }, { "date": "2013-10-11", "price": 10.27, "dividend": 0.0 }, { "date": "2013-10-14", "price": 10.28, "dividend": 0.0 }, { "date": "2013-10-15", "price": 10.23, "dividend": 0.075 }, { "date": "2013-10-16", "price": 10.23, "dividend": 0.0 }, { "date": "2013-10-17", "price": 10.27, "dividend": 0.0 }, { "date": "2013-10-18", "price": 10.34, "dividend": 0.0 }, { "date": "2013-10-21", "price": 10.37, "dividend": 0.0 }, { "date": "2013-10-22", "price": 10.39, "dividend": 0.0 }, { "date": "2013-10-23", "price": 10.37, "dividend": 0.0 }, { "date": "2013-10-24", "price": 10.39, "dividend": 0.0 }, { "date": "2013-10-25", "price": 10.43, "dividend": 0.0 }, { "date": "2013-10-28", "price": 10.42, "dividend": 0.0 }, { "date": "2013-10-29", "price": 10.43, "dividend": 0.0 }, { "date": "2013-10-30", "price": 10.47, "dividend": 0.0 }, { "date": "2013-10-31", "price": 10.43, "dividend": 0.0 }, { "date": "2013-11-04", "price": 10.43, "dividend": 0.0 }, { "date": "2013-11-05", "price": 10.42, "dividend": 0.0 }, { "date": "2013-11-06", "price": 10.45, "dividend": 0.0 }, { "date": "2013-11-07", "price": 10.44, "dividend": 0.0 }, { "date": "2013-11-08", "price": 10.37, "dividend": 0.0 }, { "date": "2013-11-11", "price": 10.44, "dividend": 0.0 }, { "date": "2013-11-12", "price": 10.44, "dividend": 0.0 }, { "date": "2013-11-13", "price": 10.43, "dividend": 0.0 }, { "date": "2013-11-14", "price": 10.49, "dividend": 0.0 }, { "date": "2013-11-15", "price": 10.45, "dividend": 0.075 }, { "date": "2013-11-18", "price": 10.47, "dividend": 0.0 }, { "date": "2013-11-19", "price": 10.43, "dividend": 0.0 }, { "date": "2013-11-20", "price": 10.43, "dividend": 0.0 }, { "date": "2013-11-21", "price": 10.42, "dividend": 0.0 }, { "date": "2013-11-22", "price": 10.45, "dividend": 0.0 }, { "date": "2013-11-25", "price": 10.47, "dividend": 0.0 }, { "date": "2013-11-26", "price": 10.47, "dividend": 0.0 }, { "date": "2013-11-27", "price": 10.49, "dividend": 0.0 }, { "date": "2013-11-29", "price": 10.52, "dividend": 0.0 }, { "date": "2013-12-02", "price": 10.5, "dividend": 0.0 }, { "date": "2013-12-03", "price": 10.48, "dividend": 0.0 }, { "date": "2013-12-04", "price": 10.45, "dividend": 0.0 }, { "date": "2013-12-05", "price": 10.45, "dividend": 0.0 }, { "date": "2013-12-06", "price": 10.48, "dividend": 0.0 }, { "date": "2013-12-09", "price": 10.51, "dividend": 0.0 }, { "date": "2013-12-10", "price": 10.5, "dividend": 0.0 }, { "date": "2013-12-11", "price": 10.48, "dividend": 0.0 }, { "date": "2013-12-12", "price": 10.41, "dividend": 0.0 }, { "date": "2013-12-13", "price": 10.4, "dividend": 0.0 }, { "date": "2013-12-16", "price": 10.36, "dividend": 0.075 }, { "date": "2013-12-17", "price": 10.36, "dividend": 0.0 }, { "date": "2013-12-18", "price": 10.34, "dividend": 0.0 }, { "date": "2013-12-19", "price": 10.4, "dividend": 0.0 }, { "date": "2013-12-20", "price": 10.42, "dividend": 0.0 }, { "date": "2013-12-23", "price": 10.46, "dividend": 0.0 }, { "date": "2013-12-27", "price": 10.54, "dividend": 0.0 }, { "date": "2013-12-30", "price": 10.53, "dividend": 0.0 }, { "date": "2013-12-31", "price": 10.54, "dividend": 0.0 }, { "date": "2014-01-02", "price": 10.54, "dividend": 0.0 }, { "date": "2014-01-03", "price": 10.53, "dividend": 0.0 }, { "date": "2014-01-06", "price": 10.51, "dividend": 0.0 }, { "date": "2014-01-07", "price": 10.52, "dividend": 0.0 }, { "date": "2014-01-08", "price": 10.54, "dividend": 0.0 }, { "date": "2014-01-09", "price": 10.59, "dividend": 0.0 }, { "date": "2014-01-10", "price": 10.59, "dividend": 0.0 }, { "date": "2014-01-13", "price": 10.6, "dividend": 0.0 }, { "date": "2014-01-14", "price": 10.55, "dividend": 0.0 }, { "date": "2014-01-15", "price": 10.55, "dividend": 0.075 }, { "date": "2014-01-16", "price": 10.56, "dividend": 0.0 }, { "date": "2014-01-17", "price": 10.56, "dividend": 0.0 }, { "date": "2014-01-21", "price": 10.58, "dividend": 0.0 }, { "date": "2014-01-22", "price": 10.58, "dividend": 0.0 }, { "date": "2014-01-23", "price": 10.57, "dividend": 0.0 }, { "date": "2014-01-24", "price": 10.53, "dividend": 0.0 }, { "date": "2014-01-27", "price": 10.42, "dividend": 0.0 }, { "date": "2014-01-28", "price": 10.39, "dividend": 0.0 }, { "date": "2014-01-29", "price": 10.38, "dividend": 0.0 }, { "date": "2014-01-30", "price": 10.36, "dividend": 0.0 }, { "date": "2014-01-31", "price": 10.38, "dividend": 0.0 }, { "date": "2014-02-03", "price": 10.36, "dividend": 0.0 }, { "date": "2014-02-04", "price": 10.25, "dividend": 0.0 }, { "date": "2014-02-05", "price": 10.24, "dividend": 0.0 }, { "date": "2014-02-06", "price": 10.27, "dividend": 0.0 }, { "date": "2014-02-07", "price": 10.34, "dividend": 0.0 }, { "date": "2014-02-10", "price": 10.4, "dividend": 0.0 }, { "date": "2014-02-11", "price": 10.43, "dividend": 0.0 }, { "date": "2014-02-12", "price": 10.5, "dividend": 0.0 }, { "date": "2014-02-13", "price": 10.48, "dividend": 0.0 }, { "date": "2014-02-14", "price": 10.54, "dividend": 0.0 }, { "date": "2014-02-18", "price": 10.49, "dividend": 0.075 }, { "date": "2014-02-19", "price": 10.53, "dividend": 0.0 }, { "date": "2014-02-20", "price": 10.51, "dividend": 0.0 }, { "date": "2014-02-21", "price": 10.56, "dividend": 0.0 }, { "date": "2014-02-24", "price": 10.57, "dividend": 0.0 }, { "date": "2014-02-25", "price": 10.58, "dividend": 0.0 }, { "date": "2014-02-26", "price": 10.58, "dividend": 0.0 }, { "date": "2014-02-27", "price": 10.6, "dividend": 0.0 }, { "date": "2014-02-28", "price": 10.65, "dividend": 0.0 }, { "date": "2014-03-03", "price": 10.61, "dividend": 0.0 }, { "date": "2014-03-04", "price": 10.64, "dividend": 0.0 }, { "date": "2014-03-05", "price": 10.69, "dividend": 0.0 }, { "date": "2014-03-06", "price": 10.72, "dividend": 0.0 }, { "date": "2014-03-07", "price": 10.7, "dividend": 0.0 }, { "date": "2014-03-10", "price": 10.66, "dividend": 0.0 }, { "date": "2014-03-11", "price": 10.67, "dividend": 0.0 }, { "date": "2014-03-12", "price": 10.62, "dividend": 0.0 }, { "date": "2014-03-13", "price": 10.63, "dividend": 0.0 }, { "date": "2014-03-14", "price": 10.56, "dividend": 0.0 }, { "date": "2014-03-17", "price": 10.51, "dividend": 0.075 }, { "date": "2014-03-18", "price": 10.54, "dividend": 0.0 }, { "date": "2014-03-19", "price": 10.57, "dividend": 0.0 }, { "date": "2014-03-20", "price": 10.55, "dividend": 0.0 }, { "date": "2014-03-21", "price": 10.58, "dividend": 0.0 }, { "date": "2014-03-24", "price": 10.5, "dividend": 0.0 }, { "date": "2014-03-25", "price": 10.5, "dividend": 0.0 }, { "date": "2014-03-26", "price": 10.5, "dividend": 0.0 }, { "date": "2014-03-27", "price": 10.45, "dividend": 0.0 }, { "date": "2014-03-28", "price": 10.47, "dividend": 0.0 }, { "date": "2014-03-31", "price": 10.49, "dividend": 0.0 }, { "date": "2014-04-01", "price": 10.55, "dividend": 0.0 }, { "date": "2014-04-02", "price": 10.57, "dividend": 0.0 }, { "date": "2014-04-03", "price": 10.6, "dividend": 0.0 }, { "date": "2014-04-04", "price": 10.57, "dividend": 0.0 }, { "date": "2014-04-07", "price": 10.46, "dividend": 0.0 }, { "date": "2014-04-08", "price": 10.41, "dividend": 0.0 }, { "date": "2014-04-09", "price": 10.44, "dividend": 0.0 }, { "date": "2014-04-10", "price": 10.49, "dividend": 0.0 }, { "date": "2014-04-11", "price": 10.36, "dividend": 0.0 }, { "date": "2014-04-14", "price": 10.33, "dividend": 0.0 }, { "date": "2014-04-15", "price": 10.29, "dividend": 0.075 }, { "date": "2014-04-16", "price": 10.32, "dividend": 0.0 }, { "date": "2014-04-17", "price": 10.35, "dividend": 0.0 }, { "date": "2014-04-22", "price": 10.43, "dividend": 0.0 }, { "date": "2014-04-23", "price": 10.44, "dividend": 0.0 }, { "date": "2014-04-24", "price": 10.45, "dividend": 0.0 }, { "date": "2014-04-25", "price": 10.42, "dividend": 0.0 }, { "date": "2014-04-28", "price": 10.4, "dividend": 0.0 }, { "date": "2014-04-29", "price": 10.4, "dividend": 0.0 }, { "date": "2014-04-30", "price": 10.41, "dividend": 0.0 }, { "date": "2014-05-02", "price": 10.47, "dividend": 0.0 }, { "date": "2014-05-05", "price": 10.45, "dividend": 0.0 }, { "date": "2014-05-06", "price": 10.46, "dividend": 0.0 }, { "date": "2014-05-07", "price": 10.42, "dividend": 0.0 }, { "date": "2014-05-08", "price": 10.45, "dividend": 0.0 }, { "date": "2014-05-09", "price": 10.41, "dividend": 0.0 }, { "date": "2014-05-12", "price": 10.48, "dividend": 0.0 }, { "date": "2014-05-13", "price": 10.51, "dividend": 0.0 }, { "date": "2014-05-14", "price": 10.5, "dividend": 0.0 }, { "date": "2014-05-15", "price": 10.37, "dividend": 0.075 }, { "date": "2014-05-16", "price": 10.36, "dividend": 0.0 }, { "date": "2014-05-19", "price": 10.38, "dividend": 0.0 }, { "date": "2014-05-20", "price": 10.39, "dividend": 0.0 }, { "date": "2014-05-21", "price": 10.4, "dividend": 0.0 }, { "date": "2014-05-22", "price": 10.43, "dividend": 0.0 }, { "date": "2014-05-23", "price": 10.45, "dividend": 0.0 }, { "date": "2014-05-27", "price": 10.49, "dividend": 0.0 }, { "date": "2014-05-28", "price": 10.5, "dividend": 0.0 }, { "date": "2014-05-30", "price": 10.54, "dividend": 0.0 }, { "date": "2014-06-02", "price": 10.54, "dividend": 0.0 }, { "date": "2014-06-03", "price": 10.55, "dividend": 0.0 }, { "date": "2014-06-04", "price": 10.55, "dividend": 0.0 }, { "date": "2014-06-05", "price": 10.56, "dividend": 0.0 }, { "date": "2014-06-06", "price": 10.62, "dividend": 0.0 }, { "date": "2014-06-10", "price": 10.63, "dividend": 0.0 }, { "date": "2014-06-11", "price": 10.61, "dividend": 0.0 }, { "date": "2014-06-12", "price": 10.61, "dividend": 0.0 }, { "date": "2014-06-13", "price": 10.58, "dividend": 0.0 }, { "date": "2014-06-16", "price": 10.53, "dividend": 0.075 }, { "date": "2014-06-17", "price": 10.54, "dividend": 0.0 }, { "date": "2014-06-18", "price": 10.55, "dividend": 0.0 }, { "date": "2014-06-19", "price": 10.6, "dividend": 0.0 }, { "date": "2014-06-20", "price": 10.6, "dividend": 0.0 }, { "date": "2014-06-24", "price": 10.61, "dividend": 0.0 }, { "date": "2014-06-25", "price": 10.58, "dividend": 0.0 }, { "date": "2014-06-26", "price": 10.59, "dividend": 0.0 }, { "date": "2014-06-27", "price": 10.6, "dividend": 0.0 }, { "date": "2014-06-30", "price": 10.62, "dividend": 0.0 }, { "date": "2014-07-01", "price": 10.64, "dividend": 0.0 }, { "date": "2014-07-02", "price": 10.68, "dividend": 0.0 }, { "date": "2014-07-03", "price": 10.69, "dividend": 0.0 }, { "date": "2014-07-07", "price": 10.69, "dividend": 0.0 }, { "date": "2014-07-08", "price": 10.63, "dividend": 0.0 }, { "date": "2014-07-09", "price": 10.62, "dividend": 0.0 }, { "date": "2014-07-10", "price": 10.6, "dividend": 0.0 }, { "date": "2014-07-11", "price": 10.61, "dividend": 0.0 }, { "date": "2014-07-14", "price": 10.64, "dividend": 0.0 }, { "date": "2014-07-15", "price": 10.58, "dividend": 0.075 }, { "date": "2014-07-16", "price": 10.57, "dividend": 0.0 }, { "date": "2014-07-17", "price": 10.57, "dividend": 0.0 }, { "date": "2014-07-18", "price": 10.51, "dividend": 0.0 }, { "date": "2014-07-21", "price": 10.53, "dividend": 0.0 }, { "date": "2014-07-22", "price": 10.54, "dividend": 0.0 }, { "date": "2014-07-23", "price": 10.56, "dividend": 0.0 }, { "date": "2014-07-24", "price": 10.56, "dividend": 0.0 }, { "date": "2014-07-25", "price": 10.54, "dividend": 0.0 }, { "date": "2014-07-28", "price": 10.51, "dividend": 0.0 }, { "date": "2014-07-29", "price": 10.51, "dividend": 0.0 }, { "date": "2014-07-30", "price": 10.49, "dividend": 0.0 }, { "date": "2014-07-31", "price": 10.46, "dividend": 0.0 }, { "date": "2014-08-01", "price": 10.38, "dividend": 0.0 }, { "date": "2014-08-04", "price": 10.35, "dividend": 0.0 }, { "date": "2014-08-05", "price": 10.36, "dividend": 0.0 }, { "date": "2014-08-06", "price": 10.33, "dividend": 0.0 }, { "date": "2014-08-07", "price": 10.34, "dividend": 0.0 }, { "date": "2014-08-08", "price": 10.32, "dividend": 0.0 }, { "date": "2014-08-11", "price": 10.38, "dividend": 0.0 }, { "date": "2014-08-12", "price": 10.39, "dividend": 0.0 }, { "date": "2014-08-13", "price": 10.4, "dividend": 0.0 }, { "date": "2014-08-14", "price": 10.43, "dividend": 0.0 }, { "date": "2014-08-18", "price": 10.43, "dividend": 0.075 }, { "date": "2014-08-19", "price": 10.46, "dividend": 0.0 }, { "date": "2014-08-20", "price": 10.49, "dividend": 0.0 }, { "date": "2014-08-21", "price": 10.51, "dividend": 0.0 }, { "date": "2014-08-22", "price": 10.5, "dividend": 0.0 }, { "date": "2014-08-25", "price": 10.53, "dividend": 0.0 }, { "date": "2014-08-26", "price": 10.54, "dividend": 0.0 }, { "date": "2014-08-27", "price": 10.53, "dividend": 0.0 }, { "date": "2014-08-28", "price": 10.53, "dividend": 0.0 }, { "date": "2014-08-29", "price": 10.53, "dividend": 0.0 }, { "date": "2014-09-02", "price": 10.54, "dividend": 0.0 }, { "date": "2014-09-03", "price": 10.54, "dividend": 0.0 }, { "date": "2014-09-04", "price": 10.54, "dividend": 0.0 }, { "date": "2014-09-05", "price": 10.51, "dividend": 0.0 }, { "date": "2014-09-08", "price": 10.53, "dividend": 0.0 }, { "date": "2014-09-09", "price": 10.51, "dividend": 0.0 }, { "date": "2014-09-10", "price": 10.46, "dividend": 0.0 }, { "date": "2014-09-11", "price": 10.47, "dividend": 0.0 }, { "date": "2014-09-12", "price": 10.45, "dividend": 0.0 }, { "date": "2014-09-15", "price": 10.33, "dividend": 0.075 }, { "date": "2014-09-16", "price": 10.31, "dividend": 0.0 }, { "date": "2014-09-17", "price": 10.35, "dividend": 0.0 }, { "date": "2014-09-18", "price": 10.38, "dividend": 0.0 }, { "date": "2014-09-19", "price": 10.41, "dividend": 0.0 }, { "date": "2014-09-22", "price": 10.38, "dividend": 0.0 }, { "date": "2014-09-23", "price": 10.33, "dividend": 0.0 }, { "date": "2014-09-24", "price": 10.3, "dividend": 0.0 }, { "date": "2014-09-25", "price": 10.29, "dividend": 0.0 }, { "date": "2014-09-26", "price": 10.23, "dividend": 0.0 }, { "date": "2014-09-29", "price": 10.22, "dividend": 0.0 }, { "date": "2014-09-30", "price": 10.21, "dividend": 0.0 }, { "date": "2014-10-01", "price": 10.17, "dividend": 0.0 }, { "date": "2014-10-02", "price": 10.12, "dividend": 0.0 }, { "date": "2014-10-03", "price": 10.17, "dividend": 0.0 }, { "date": "2014-10-06", "price": 10.22, "dividend": 0.0 }, { "date": "2014-10-07", "price": 10.16, "dividend": 0.0 }, { "date": "2014-10-08", "price": 10.09, "dividend": 0.0 }, { "date": "2014-10-09", "price": 10.15, "dividend": 0.0 }, { "date": "2014-10-10", "price": 10.05, "dividend": 0.0 }, { "date": "2014-10-13", "price": 9.92, "dividend": 0.0 }, { "date": "2014-10-14", "price": 9.84, "dividend": 0.0 }, { "date": "2014-10-15", "price": 9.71, "dividend": 0.075 }, { "date": "2014-10-16", "price": 9.67, "dividend": 0.0 }, { "date": "2014-10-17", "price": 9.78, "dividend": 0.0 }, { "date": "2014-10-20", "price": 9.85, "dividend": 0.0 }, { "date": "2014-10-21", "price": 9.93, "dividend": 0.0 }, { "date": "2014-10-22", "price": 10.04, "dividend": 0.0 }, { "date": "2014-10-23", "price": 10.03, "dividend": 0.0 }, { "date": "2014-10-24", "price": 10.08, "dividend": 0.0 }, { "date": "2014-10-27", "price": 10.1, "dividend": 0.0 }, { "date": "2014-10-28", "price": 10.13, "dividend": 0.0 }, { "date": "2014-10-29", "price": 10.16, "dividend": 0.0 }, { "date": "2014-10-30", "price": 10.16, "dividend": 0.0 }, { "date": "2014-10-31", "price": 10.23, "dividend": 0.0 }, { "date": "2014-11-03", "price": 10.26, "dividend": 0.0 }, { "date": "2014-11-04", "price": 10.26, "dividend": 0.0 }, { "date": "2014-11-05", "price": 10.23, "dividend": 0.0 }, { "date": "2014-11-06", "price": 10.23, "dividend": 0.0 }, { "date": "2014-11-07", "price": 10.25, "dividend": 0.0 }, { "date": "2014-11-10", "price": 10.25, "dividend": 0.0 }, { "date": "2014-11-11", "price": 10.26, "dividend": 0.0 }, { "date": "2014-11-12", "price": 10.27, "dividend": 0.0 }, { "date": "2014-11-13", "price": 10.29, "dividend": 0.0 }, { "date": "2014-11-14", "price": 10.27, "dividend": 0.0 }, { "date": "2014-11-17", "price": 10.2, "dividend": 0.075 }, { "date": "2014-11-18", "price": 10.21, "dividend": 0.0 }, { "date": "2014-11-19", "price": 10.21, "dividend": 0.0 }, { "date": "2014-11-20", "price": 10.2, "dividend": 0.0 }, { "date": "2014-11-21", "price": 10.25, "dividend": 0.0 }, { "date": "2014-11-24", "price": 10.26, "dividend": 0.0 }, { "date": "2014-11-25", "price": 10.28, "dividend": 0.0 }, { "date": "2014-11-26", "price": 10.28, "dividend": 0.0 }, { "date": "2014-11-28", "price": 10.31, "dividend": 0.0 }, { "date": "2014-12-01", "price": 10.26, "dividend": 0.0 }, { "date": "2014-12-02", "price": 10.23, "dividend": 0.0 }, { "date": "2014-12-03", "price": 10.23, "dividend": 0.0 }, { "date": "2014-12-04", "price": 10.24, "dividend": 0.0 }, { "date": "2014-12-05", "price": 10.25, "dividend": 0.0 }, { "date": "2014-12-08", "price": 10.24, "dividend": 0.0 }, { "date": "2014-12-09", "price": 10.16, "dividend": 0.0 }, { "date": "2014-12-10", "price": 10.16, "dividend": 0.0 }, { "date": "2014-12-11", "price": 10.1, "dividend": 0.0 }, { "date": "2014-12-12", "price": 10.08, "dividend": 0.0 }, { "date": "2014-12-15", "price": 9.93, "dividend": 0.075 }, { "date": "2014-12-16", "price": 9.85, "dividend": 0.0 }, { "date": "2014-12-17", "price": 9.82, "dividend": 0.0 }, { "date": "2014-12-18", "price": 9.98, "dividend": 0.0 }, { "date": "2014-12-19", "price": 10.08, "dividend": 0.0 }, { "date": "2014-12-22", "price": 10.11, "dividend": 0.0 }, { "date": "2014-12-23", "price": 10.14, "dividend": 0.0 }, { "date": "2014-12-29", "price": 10.18, "dividend": 0.0 }, { "date": "2014-12-30", "price": 10.17, "dividend": 0.0 }, { "date": "2014-12-31", "price": 10.16, "dividend": 0.0 }, { "date": "2015-01-02", "price": 10.13, "dividend": 0.0 }, { "date": "2015-01-05", "price": 10.06, "dividend": 0.0 }, { "date": "2015-01-06", "price": 10.01, "dividend": 0.0 }, { "date": "2015-01-07", "price": 9.99, "dividend": 0.0 }, { "date": "2015-01-08", "price": 10.07, "dividend": 0.0 }, { "date": "2015-01-09", "price": 10.11, "dividend": 0.0 }, { "date": "2015-01-12", "price": 10.06, "dividend": 0.0 }, { "date": "2015-01-13", "price": 10.1, "dividend": 0.0 }, { "date": "2015-01-14", "price": 10.0, "dividend": 0.0 }, { "date": "2015-01-15", "price": 9.9, "dividend": 0.075 }, { "date": "2015-01-16", "price": 9.86, "dividend": 0.0 }, { "date": "2015-01-20", "price": 9.91, "dividend": 0.0 }, { "date": "2015-01-21", "price": 9.93, "dividend": 0.0 }, { "date": "2015-01-22", "price": 9.96, "dividend": 0.0 }, { "date": "2015-01-23", "price": 10.04, "dividend": 0.0 }, { "date": "2015-01-26", "price": 10.03, "dividend": 0.0 }, { "date": "2015-01-27", "price": 10.0, "dividend": 0.0 }, { "date": "2015-01-28", "price": 10.01, "dividend": 0.0 }, { "date": "2015-01-29", "price": 9.94, "dividend": 0.0 }, { "date": "2015-01-30", "price": 9.98, "dividend": 0.0 }, { "date": "2015-02-02", "price": 9.91, "dividend": 0.0 }, { "date": "2015-02-03", "price": 10.02, "dividend": 0.0 }, { "date": "2015-02-04", "price": 10.05, "dividend": 0.0 }, { "date": "2015-02-05", "price": 10.06, "dividend": 0.0 }, { "date": "2015-02-06", "price": 10.11, "dividend": 0.0 }, { "date": "2015-02-09", "price": 10.11, "dividend": 0.0 }, { "date": "2015-02-10", "price": 10.1, "dividend": 0.0 }, { "date": "2015-02-11", "price": 10.15, "dividend": 0.0 }, { "date": "2015-02-12", "price": 10.18, "dividend": 0.0 }, { "date": "2015-02-13", "price": 10.22, "dividend": 0.0 }, { "date": "2015-02-17", "price": 10.16, "dividend": 0.075 }, { "date": "2015-02-18", "price": 10.18, "dividend": 0.0 }, { "date": "2015-02-19", "price": 10.19, "dividend": 0.0 }, { "date": "2015-02-20", "price": 10.17, "dividend": 0.0 }, { "date": "2015-02-23", "price": 10.22, "dividend": 0.0 }, { "date": "2015-02-24", "price": 10.23, "dividend": 0.0 }, { "date": "2015-02-25", "price": 10.25, "dividend": 0.0 }, { "date": "2015-02-26", "price": 10.24, "dividend": 0.0 }, { "date": "2015-02-27", "price": 10.25, "dividend": 0.0 }, { "date": "2015-03-02", "price": 10.26, "dividend": 0.0 }, { "date": "2015-03-03", "price": 10.26, "dividend": 0.0 }, { "date": "2015-03-04", "price": 10.21, "dividend": 0.0 }, { "date": "2015-03-05", "price": 10.25, "dividend": 0.0 }, { "date": "2015-03-06", "price": 10.22, "dividend": 0.0 }, { "date": "2015-03-09", "price": 10.16, "dividend": 0.0 }, { "date": "2015-03-10", "price": 10.11, "dividend": 0.0 }, { "date": "2015-03-11", "price": 10.05, "dividend": 0.0 }, { "date": "2015-03-12", "price": 10.1, "dividend": 0.0 }, { "date": "2015-03-13", "price": 10.09, "dividend": 0.0 }, { "date": "2015-03-16", "price": 10.06, "dividend": 0.075 }, { "date": "2015-03-17", "price": 10.07, "dividend": 0.0 }, { "date": "2015-03-18", "price": 10.05, "dividend": 0.0 }, { "date": "2015-03-19", "price": 10.12, "dividend": 0.0 }, { "date": "2015-03-20", "price": 10.15, "dividend": 0.0 }, { "date": "2015-03-23", "price": 10.17, "dividend": 0.0 }, { "date": "2015-03-24", "price": 10.16, "dividend": 0.0 }, { "date": "2015-03-25", "price": 10.13, "dividend": 0.0 }, { "date": "2015-03-26", "price": 10.02, "dividend": 0.0 }, { "date": "2015-03-27", "price": 10.03, "dividend": 0.0 }, { "date": "2015-03-30", "price": 10.08, "dividend": 0.0 }, { "date": "2015-03-31", "price": 10.09, "dividend": 0.0 }, { "date": "2015-04-01", "price": 10.03, "dividend": 0.0 }, { "date": "2015-04-02", "price": 10.06, "dividend": 0.0 }, { "date": "2015-04-07", "price": 10.12, "dividend": 0.0 }, { "date": "2015-04-08", "price": 10.14, "dividend": 0.0 }, { "date": "2015-04-09", "price": 10.15, "dividend": 0.0 }, { "date": "2015-04-10", "price": 10.19, "dividend": 0.0 }, { "date": "2015-04-13", "price": 10.22, "dividend": 0.0 }, { "date": "2015-04-14", "price": 10.17, "dividend": 0.0 }, { "date": "2015-04-15", "price": 10.14, "dividend": 0.075 }, { "date": "2015-04-16", "price": 10.14, "dividend": 0.0 }, { "date": "2015-04-17", "price": 10.11, "dividend": 0.0 }, { "date": "2015-04-20", "price": 10.11, "dividend": 0.0 }, { "date": "2015-04-21", "price": 10.13, "dividend": 0.0 }, { "date": "2015-04-22", "price": 10.13, "dividend": 0.0 }, { "date": "2015-04-23", "price": 10.14, "dividend": 0.0 }, { "date": "2015-04-24", "price": 10.17, "dividend": 0.0 }, { "date": "2015-04-27", "price": 10.18, "dividend": 0.0 }, { "date": "2015-04-28", "price": 10.13, "dividend": 0.0 }, { "date": "2015-04-29", "price": 10.13, "dividend": 0.0 }, { "date": "2015-04-30", "price": 10.1, "dividend": 0.0 }, { "date": "2015-05-04", "price": 10.14, "dividend": 0.0 }, { "date": "2015-05-05", "price": 10.12, "dividend": 0.0 }, { "date": "2015-05-06", "price": 10.06, "dividend": 0.0 }, { "date": "2015-05-07", "price": 10.04, "dividend": 0.0 }, { "date": "2015-05-08", "price": 10.12, "dividend": 0.0 }, { "date": "2015-05-11", "price": 10.16, "dividend": 0.0 }, { "date": "2015-05-12", "price": 10.11, "dividend": 0.0 }, { "date": "2015-05-13", "price": 10.13, "dividend": 0.0 }, { "date": "2015-05-15", "price": 10.1, "dividend": 0.075 }, { "date": "2015-05-18", "price": 10.11, "dividend": 0.0 }, { "date": "2015-05-19", "price": 10.12, "dividend": 0.0 }, { "date": "2015-05-20", "price": 10.11, "dividend": 0.0 }, { "date": "2015-05-21", "price": 10.12, "dividend": 0.0 }, { "date": "2015-05-22", "price": 10.14, "dividend": 0.0 }, { "date": "2015-05-26", "price": 10.12, "dividend": 0.0 }, { "date": "2015-05-27", "price": 10.12, "dividend": 0.0 }, { "date": "2015-05-28", "price": 10.13, "dividend": 0.0 }, { "date": "2015-05-29", "price": 10.14, "dividend": 0.0 }, { "date": "2015-06-01", "price": 10.11, "dividend": 0.0 }, { "date": "2015-06-02", "price": 10.11, "dividend": 0.0 }, { "date": "2015-06-03", "price": 10.12, "dividend": 0.0 }, { "date": "2015-06-04", "price": 10.11, "dividend": 0.0 }, { "date": "2015-06-05", "price": 10.05, "dividend": 0.0 }, { "date": "2015-06-08", "price": 10.04, "dividend": 0.0 }, { "date": "2015-06-09", "price": 10.0, "dividend": 0.0 }, { "date": "2015-06-10", "price": 10.02, "dividend": 0.0 }, { "date": "2015-06-11", "price": 10.07, "dividend": 0.0 }, { "date": "2015-06-12", "price": 10.06, "dividend": 0.0 }, { "date": "2015-06-15", "price": 9.93, "dividend": 0.075 }, { "date": "2015-06-16", "price": 9.94, "dividend": 0.0 }, { "date": "2015-06-17", "price": 9.97, "dividend": 0.0 }, { "date": "2015-06-18", "price": 9.99, "dividend": 0.0 }, { "date": "2015-06-19", "price": 10.02, "dividend": 0.0 }, { "date": "2015-06-22", "price": 10.04, "dividend": 0.0 }, { "date": "2015-06-24", "price": 10.06, "dividend": 0.0 }, { "date": "2015-06-25", "price": 10.02, "dividend": 0.0 }, { "date": "2015-06-26", "price": 10.01, "dividend": 0.0 }, { "date": "2015-06-29", "price": 9.94, "dividend": 0.0 }, { "date": "2015-06-30", "price": 9.86, "dividend": 0.0 }, { "date": "2015-07-01", "price": 9.89, "dividend": 0.0 }, { "date": "2015-07-02", "price": 9.89, "dividend": 0.0 }, { "date": "2015-07-06", "price": 9.87, "dividend": 0.0 }, { "date": "2015-07-07", "price": 9.84, "dividend": 0.0 }, { "date": "2015-07-08", "price": 9.83, "dividend": 0.0 }, { "date": "2015-07-09", "price": 9.82, "dividend": 0.0 }, { "date": "2015-07-10", "price": 9.83, "dividend": 0.0 }, { "date": "2015-07-13", "price": 9.89, "dividend": 0.0 }, { "date": "2015-07-14", "price": 9.92, "dividend": 0.0 }, { "date": "2015-07-15", "price": 9.87, "dividend": 0.075 }, { "date": "2015-07-16", "price": 9.88, "dividend": 0.0 }, { "date": "2015-07-17", "price": 9.88, "dividend": 0.0 }, { "date": "2015-07-20", "price": 9.89, "dividend": 0.0 }, { "date": "2015-07-21", "price": 9.87, "dividend": 0.0 }, { "date": "2015-07-22", "price": 9.83, "dividend": 0.0 }, { "date": "2015-07-23", "price": 9.8, "dividend": 0.0 }, { "date": "2015-07-24", "price": 9.77, "dividend": 0.0 }, { "date": "2015-07-27", "price": 9.69, "dividend": 0.0 }, { "date": "2015-07-28", "price": 9.67, "dividend": 0.0 }, { "date": "2015-07-29", "price": 9.74, "dividend": 0.0 }, { "date": "2015-07-30", "price": 9.76, "dividend": 0.0 }, { "date": "2015-07-31", "price": 9.8, "dividend": 0.0 }, { "date": "2015-08-03", "price": 9.8, "dividend": 0.0 }, { "date": "2015-08-04", "price": 9.79, "dividend": 0.0 }, { "date": "2015-08-05", "price": 9.81, "dividend": 0.0 }, { "date": "2015-08-06", "price": 9.79, "dividend": 0.0 }, { "date": "2015-08-07", "price": 9.72, "dividend": 0.0 }, { "date": "2015-08-10", "price": 9.74, "dividend": 0.0 }, { "date": "2015-08-11", "price": 9.73, "dividend": 0.0 }, { "date": "2015-08-12", "price": 9.64, "dividend": 0.0 }, { "date": "2015-08-13", "price": 9.66, "dividend": 0.0 }, { "date": "2015-08-14", "price": 9.66, "dividend": 0.0 }, { "date": "2015-08-17", "price": 9.58, "dividend": 0.075 }, { "date": "2015-08-18", "price": 9.63, "dividend": 0.0 }, { "date": "2015-08-19", "price": 9.58, "dividend": 0.0 }, { "date": "2015-08-20", "price": 9.53, "dividend": 0.0 }, { "date": "2015-08-21", "price": 9.4, "dividend": 0.0 }, { "date": "2015-08-24", "price": 9.09, "dividend": 0.0 }, { "date": "2015-08-25", "price": 9.14, "dividend": 0.0 }, { "date": "2015-08-26", "price": 9.09, "dividend": 0.0 }, { "date": "2015-08-27", "price": 9.23, "dividend": 0.0 }, { "date": "2015-08-28", "price": 9.32, "dividend": 0.0 }, { "date": "2015-08-31", "price": 9.32, "dividend": 0.0 }, { "date": "2015-09-01", "price": 9.25, "dividend": 0.0 }, { "date": "2015-09-02", "price": 9.2, "dividend": 0.0 }, { "date": "2015-09-03", "price": 9.29, "dividend": 0.0 }, { "date": "2015-09-04", "price": 9.23, "dividend": 0.0 }, { "date": "2015-09-08", "price": 9.28, "dividend": 0.0 }, { "date": "2015-09-09", "price": 9.38, "dividend": 0.0 }, { "date": "2015-09-10", "price": 9.3, "dividend": 0.0 }, { "date": "2015-09-11", "price": 9.3, "dividend": 0.0 }, { "date": "2015-09-14", "price": 9.33, "dividend": 0.0 }, { "date": "2015-09-15", "price": 9.27, "dividend": 0.075 }, { "date": "2015-09-16", "price": 9.32, "dividend": 0.0 }, { "date": "2015-09-17", "price": 9.35, "dividend": 0.0 }, { "date": "2015-09-18", "price": 9.3, "dividend": 0.0 }, { "date": "2015-09-21", "price": 9.29, "dividend": 0.0 }, { "date": "2015-09-22", "price": 9.21, "dividend": 0.0 }, { "date": "2015-09-23", "price": 9.16, "dividend": 0.0 }, { "date": "2015-09-24", "price": 9.1, "dividend": 0.0 }, { "date": "2015-09-25", "price": 9.13, "dividend": 0.0 }, { "date": "2015-09-28", "price": 9.04, "dividend": 0.0 }, { "date": "2015-09-29", "price": 8.91, "dividend": 0.0 }, { "date": "2015-09-30", "price": 8.94, "dividend": 0.0 }, { "date": "2015-10-01", "price": 8.97, "dividend": 0.0 }, { "date": "2015-10-02", "price": 8.95, "dividend": 0.0 }, { "date": "2015-10-05", "price": 9.1, "dividend": 0.0 }, { "date": "2015-10-06", "price": 9.16, "dividend": 0.0 }, { "date": "2015-10-07", "price": 9.18, "dividend": 0.0 }, { "date": "2015-10-08", "price": 9.21, "dividend": 0.0 }, { "date": "2015-10-09", "price": 9.27, "dividend": 0.0 }, { "date": "2015-10-12", "price": 9.29, "dividend": 0.0 }, { "date": "2015-10-13", "price": 9.29, "dividend": 0.0 }, { "date": "2015-10-14", "price": 9.27, "dividend": 0.0 }, { "date": "2015-10-15", "price": 9.18, "dividend": 0.079 }, { "date": "2015-10-16", "price": 9.24, "dividend": 0.0 }, { "date": "2015-10-19", "price": 9.26, "dividend": 0.0 }, { "date": "2015-10-20", "price": 9.27, "dividend": 0.0 }, { "date": "2015-10-21", "price": 9.26, "dividend": 0.0 }, { "date": "2015-10-22", "price": 9.26, "dividend": 0.0 }, { "date": "2015-10-23", "price": 9.34, "dividend": 0.0 }, { "date": "2015-10-26", "price": 9.36, "dividend": 0.0 }, { "date": "2015-10-27", "price": 9.35, "dividend": 0.0 }, { "date": "2015-10-28", "price": 9.35, "dividend": 0.0 }, { "date": "2015-10-29", "price": 9.38, "dividend": 0.0 }, { "date": "2015-10-30", "price": 9.37, "dividend": 0.0 }, { "date": "2015-11-02", "price": 9.38, "dividend": 0.0 }, { "date": "2015-11-03", "price": 9.41, "dividend": 0.0 }, { "date": "2015-11-04", "price": 9.44, "dividend": 0.0 }, { "date": "2015-11-05", "price": 9.43, "dividend": 0.0 }, { "date": "2015-11-06", "price": 9.4, "dividend": 0.0 }, { "date": "2015-11-09", "price": 9.39, "dividend": 0.0 }, { "date": "2015-11-10", "price": 9.36, "dividend": 0.0 }, { "date": "2015-11-11", "price": 9.33, "dividend": 0.0 }, { "date": "2015-11-12", "price": 9.3, "dividend": 0.0 }, { "date": "2015-11-13", "price": 9.21, "dividend": 0.0 }, { "date": "2015-11-16", "price": 9.11, "dividend": 0.079 }, { "date": "2015-11-17", "price": 9.14, "dividend": 0.0 }, { "date": "2015-11-18", "price": 9.15, "dividend": 0.0 }, { "date": "2015-11-19", "price": 9.2, "dividend": 0.0 }, { "date": "2015-11-20", "price": 9.2, "dividend": 0.0 }, { "date": "2015-11-23", "price": 9.2, "dividend": 0.0 }, { "date": "2015-11-24", "price": 9.18, "dividend": 0.0 }, { "date": "2015-11-25", "price": 9.2, "dividend": 0.0 }, { "date": "2015-11-27", "price": 9.2, "dividend": 0.0 }, { "date": "2015-11-30", "price": 9.2, "dividend": 0.0 }, { "date": "2015-12-01", "price": 9.21, "dividend": 0.0 }, { "date": "2015-12-02", "price": 9.25, "dividend": 0.0 }, { "date": "2015-12-03", "price": 9.19, "dividend": 0.0 }, { "date": "2015-12-04", "price": 9.15, "dividend": 0.0 }, { "date": "2015-12-07", "price": 9.19, "dividend": 0.0 }, { "date": "2015-12-08", "price": 9.12, "dividend": 0.0 }, { "date": "2015-12-09", "price": 9.12, "dividend": 0.0 }, { "date": "2015-12-10", "price": 9.08, "dividend": 0.0 }, { "date": "2015-12-11", "price": 9.04, "dividend": 0.0 }, { "date": "2015-12-14", "price": 8.95, "dividend": 0.0 }, { "date": "2015-12-15", "price": 8.9, "dividend": 0.079 }, { "date": "2015-12-16", "price": 8.94, "dividend": 0.0 }, { "date": "2015-12-17", "price": 8.99, "dividend": 0.0 }, { "date": "2015-12-18", "price": 8.91, "dividend": 0.0 }, { "date": "2015-12-21", "price": 8.87, "dividend": 0.0 }, { "date": "2015-12-22", "price": 8.9, "dividend": 0.0 }, { "date": "2015-12-23", "price": 8.95, "dividend": 0.0 }, { "date": "2015-12-28", "price": 8.98, "dividend": 0.0 }, { "date": "2015-12-29", "price": 9.01, "dividend": 0.0 }, { "date": "2015-12-30", "price": 9.02, "dividend": 0.0 }, { "date": "2015-12-31", "price": 8.98, "dividend": 0.0 }, { "date": "2016-01-04", "price": 8.89, "dividend": 0.0 }, { "date": "2016-01-05", "price": 8.88, "dividend": 0.0 }, { "date": "2016-01-06", "price": 8.85, "dividend": 0.0 }, { "date": "2016-01-07", "price": 8.77, "dividend": 0.0 }, { "date": "2016-01-08", "price": 8.72, "dividend": 0.0 }, { "date": "2016-01-11", "price": 8.64, "dividend": 0.0 }, { "date": "2016-01-12", "price": 8.67, "dividend": 0.0 }, { "date": "2016-01-13", "price": 8.66, "dividend": 0.0 }, { "date": "2016-01-14", "price": 8.49, "dividend": 0.0 }, { "date": "2016-01-15", "price": 8.4, "dividend": 0.079 }, { "date": "2016-01-19", "price": 8.36, "dividend": 0.0 }, { "date": "2016-01-20", "price": 8.25, "dividend": 0.0 }, { "date": "2016-01-21", "price": 8.25, "dividend": 0.0 }, { "date": "2016-01-22", "price": 8.36, "dividend": 0.0 }, { "date": "2016-01-25", "price": 8.39, "dividend": 0.0 }, { "date": "2016-01-26", "price": 8.35, "dividend": 0.0 }, { "date": "2016-01-27", "price": 8.39, "dividend": 0.0 }, { "date": "2016-01-28", "price": 8.38, "dividend": 0.0 }, { "date": "2016-01-29", "price": 8.39, "dividend": 0.0 }, { "date": "2016-02-01", "price": 8.44, "dividend": 0.0 }, { "date": "2016-02-02", "price": 8.42, "dividend": 0.0 }, { "date": "2016-02-03", "price": 8.35, "dividend": 0.0 }, { "date": "2016-02-04", "price": 8.35, "dividend": 0.0 }, { "date": "2016-02-05", "price": 8.36, "dividend": 0.0 }, { "date": "2016-02-08", "price": 8.22, "dividend": 0.0 }, { "date": "2016-02-09", "price": 8.18, "dividend": 0.0 }, { "date": "2016-02-10", "price": 8.18, "dividend": 0.0 }, { "date": "2016-02-11", "price": 8.12, "dividend": 0.0 }, { "date": "2016-02-12", "price": 8.09, "dividend": 0.0 }, { "date": "2016-02-16", "price": 8.11, "dividend": 0.079 }, { "date": "2016-02-17", "price": 8.19, "dividend": 0.0 }, { "date": "2016-02-18", "price": 8.26, "dividend": 0.0 }, { "date": "2016-02-19", "price": 8.22, "dividend": 0.0 }, { "date": "2016-02-22", "price": 8.28, "dividend": 0.0 }, { "date": "2016-02-23", "price": 8.32, "dividend": 0.0 }, { "date": "2016-02-24", "price": 8.23, "dividend": 0.0 }, { "date": "2016-02-25", "price": 8.3, "dividend": 0.0 }, { "date": "2016-02-26", "price": 8.38, "dividend": 0.0 }, { "date": "2016-02-29", "price": 8.4, "dividend": 0.0 }, { "date": "2016-03-01", "price": 8.42, "dividend": 0.0 }, { "date": "2016-03-02", "price": 8.52, "dividend": 0.0 }, { "date": "2016-03-03", "price": 8.54, "dividend": 0.0 }, { "date": "2016-03-04", "price": 8.57, "dividend": 0.0 }, { "date": "2016-03-07", "price": 8.59, "dividend": 0.0 }, { "date": "2016-03-08", "price": 8.61, "dividend": 0.0 }, { "date": "2016-03-09", "price": 8.58, "dividend": 0.0 }, { "date": "2016-03-10", "price": 8.6, "dividend": 0.0 }, { "date": "2016-03-11", "price": 8.62, "dividend": 0.0 }, { "date": "2016-03-14", "price": 8.67, "dividend": 0.0 }, { "date": "2016-03-15", "price": 8.57, "dividend": 0.079 }, { "date": "2016-03-16", "price": 8.58, "dividend": 0.0 }, { "date": "2016-03-17", "price": 8.61, "dividend": 0.0 }, { "date": "2016-03-18", "price": 8.66, "dividend": 0.0 }, { "date": "2016-03-21", "price": 8.66, "dividend": 0.0 }, { "date": "2016-03-22", "price": 8.69, "dividend": 0.0 }, { "date": "2016-03-23", "price": 8.67, "dividend": 0.0 }, { "date": "2016-03-24", "price": 8.62, "dividend": 0.0 }, { "date": "2016-03-29", "price": 8.61, "dividend": 0.0 }, { "date": "2016-03-30", "price": 8.69, "dividend": 0.0 }, { "date": "2016-03-31", "price": 8.69, "dividend": 0.0 }, { "date": "2016-04-01", "price": 8.67, "dividend": 0.0 }, { "date": "2016-04-04", "price": 8.72, "dividend": 0.0 }, { "date": "2016-04-05", "price": 8.68, "dividend": 0.0 }, { "date": "2016-04-06", "price": 8.66, "dividend": 0.0 }, { "date": "2016-04-07", "price": 8.71, "dividend": 0.0 }, { "date": "2016-04-08", "price": 8.69, "dividend": 0.0 }, { "date": "2016-04-11", "price": 8.71, "dividend": 0.0 }, { "date": "2016-04-12", "price": 8.68, "dividend": 0.0 }, { "date": "2016-04-13", "price": 8.74, "dividend": 0.0 }, { "date": "2016-04-14", "price": 8.78, "dividend": 0.0 }, { "date": "2016-04-15", "price": 8.72, "dividend": 0.079 }, { "date": "2016-04-18", "price": 8.72, "dividend": 0.0 }, { "date": "2016-04-19", "price": 8.76, "dividend": 0.0 }, { "date": "2016-04-20", "price": 8.78, "dividend": 0.0 }, { "date": "2016-04-21", "price": 8.8, "dividend": 0.0 }, { "date": "2016-04-22", "price": 8.8, "dividend": 0.0 }, { "date": "2016-04-25", "price": 8.78, "dividend": 0.0 }, { "date": "2016-04-26", "price": 8.79, "dividend": 0.0 }, { "date": "2016-04-27", "price": 8.78, "dividend": 0.0 }, { "date": "2016-04-28", "price": 8.8, "dividend": 0.0 }, { "date": "2016-04-29", "price": 8.75, "dividend": 0.0 }, { "date": "2016-05-02", "price": 8.73, "dividend": 0.0 }, { "date": "2016-05-03", "price": 8.72, "dividend": 0.0 }, { "date": "2016-05-04", "price": 8.69, "dividend": 0.0 }, { "date": "2016-05-06", "price": 8.65, "dividend": 0.0 }, { "date": "2016-05-09", "price": 8.67, "dividend": 0.0 }, { "date": "2016-05-10", "price": 8.68, "dividend": 0.0 }, { "date": "2016-05-11", "price": 8.69, "dividend": 0.0 }, { "date": "2016-05-12", "price": 8.69, "dividend": 0.0 }, { "date": "2016-05-13", "price": 8.66, "dividend": 0.0 }, { "date": "2016-05-17", "price": 8.6, "dividend": 0.079 }, { "date": "2016-05-18", "price": 8.57, "dividend": 0.0 }, { "date": "2016-05-19", "price": 8.55, "dividend": 0.0 }, { "date": "2016-05-20", "price": 8.56, "dividend": 0.0 }, { "date": "2016-05-23", "price": 8.58, "dividend": 0.0 }, { "date": "2016-05-24", "price": 8.61, "dividend": 0.0 }, { "date": "2016-05-25", "price": 8.68, "dividend": 0.0 }, { "date": "2016-05-26", "price": 8.7, "dividend": 0.0 }, { "date": "2016-05-27", "price": 8.71, "dividend": 0.0 }, { "date": "2016-05-31", "price": 8.74, "dividend": 0.0 }, { "date": "2016-06-01", "price": 8.73, "dividend": 0.0 }, { "date": "2016-06-02", "price": 8.74, "dividend": 0.0 }, { "date": "2016-06-03", "price": 8.75, "dividend": 0.0 }, { "date": "2016-06-06", "price": 8.77, "dividend": 0.0 }, { "date": "2016-06-07", "price": 8.79, "dividend": 0.0 }, { "date": "2016-06-08", "price": 8.82, "dividend": 0.0 }, { "date": "2016-06-09", "price": 8.82, "dividend": 0.0 }, { "date": "2016-06-10", "price": 8.79, "dividend": 0.0 }, { "date": "2016-06-13", "price": 8.76, "dividend": 0.0 }, { "date": "2016-06-14", "price": 8.73, "dividend": 0.0 }, { "date": "2016-06-15", "price": 8.63, "dividend": 0.079 }, { "date": "2016-06-16", "price": 8.6, "dividend": 0.0 }, { "date": "2016-06-17", "price": 8.62, "dividend": 0.0 }, { "date": "2016-06-20", "price": 8.66, "dividend": 0.0 }, { "date": "2016-06-21", "price": 8.67, "dividend": 0.0 }, { "date": "2016-06-22", "price": 8.68, "dividend": 0.0 }, { "date": "2016-06-24", "price": 8.66, "dividend": 0.0 }, { "date": "2016-06-27", "price": 8.51, "dividend": 0.0 }, { "date": "2016-06-28", "price": 8.5, "dividend": 0.0 }, { "date": "2016-06-29", "price": 8.55, "dividend": 0.0 }, { "date": "2016-06-30", "price": 8.61, "dividend": 0.0 }, { "date": "2016-07-01", "price": 8.68, "dividend": 0.0 }, { "date": "2016-07-05", "price": 8.67, "dividend": 0.0 }, { "date": "2016-07-06", "price": 8.65, "dividend": 0.0 }, { "date": "2016-07-07", "price": 8.71, "dividend": 0.0 }, { "date": "2016-07-08", "price": 8.75, "dividend": 0.0 }, { "date": "2016-07-11", "price": 8.82, "dividend": 0.0 }, { "date": "2016-07-12", "price": 8.88, "dividend": 0.0 }, { "date": "2016-07-13", "price": 8.91, "dividend": 0.0 }, { "date": "2016-07-14", "price": 8.94, "dividend": 0.0 }, { "date": "2016-07-15", "price": 8.87, "dividend": 0.079 }, { "date": "2016-07-18", "price": 8.87, "dividend": 0.0 }, { "date": "2016-07-19", "price": 8.88, "dividend": 0.0 }, { "date": "2016-07-20", "price": 8.89, "dividend": 0.0 }, { "date": "2016-07-21", "price": 8.92, "dividend": 0.0 }, { "date": "2016-07-22", "price": 8.9, "dividend": 0.0 }, { "date": "2016-07-25", "price": 8.92, "dividend": 0.0 }, { "date": "2016-07-26", "price": 8.93, "dividend": 0.0 }, { "date": "2016-07-27", "price": 8.94, "dividend": 0.0 }, { "date": "2016-07-28", "price": 8.92, "dividend": 0.0 }, { "date": "2016-07-29", "price": 8.93, "dividend": 0.0 }, { "date": "2016-08-01", "price": 8.93, "dividend": 0.0 }, { "date": "2016-08-02", "price": 8.91, "dividend": 0.0 }, { "date": "2016-08-03", "price": 8.88, "dividend": 0.0 }, { "date": "2016-08-04", "price": 8.9, "dividend": 0.0 }, { "date": "2016-08-05", "price": 8.93, "dividend": 0.0 }, { "date": "2016-08-08", "price": 8.96, "dividend": 0.0 }, { "date": "2016-08-09", "price": 8.96, "dividend": 0.0 }, { "date": "2016-08-10", "price": 8.97, "dividend": 0.0 }, { "date": "2016-08-11", "price": 8.97, "dividend": 0.0 }, { "date": "2016-08-12", "price": 8.97, "dividend": 0.0 }, { "date": "2016-08-16", "price": 8.93, "dividend": 0.079 }, { "date": "2016-08-17", "price": 8.91, "dividend": 0.0 }, { "date": "2016-08-18", "price": 8.92, "dividend": 0.0 }, { "date": "2016-08-19", "price": 8.92, "dividend": 0.0 }, { "date": "2016-08-22", "price": 8.93, "dividend": 0.0 }, { "date": "2016-08-23", "price": 8.95, "dividend": 0.0 }, { "date": "2016-08-24", "price": 8.95, "dividend": 0.0 }, { "date": "2016-08-25", "price": 8.92, "dividend": 0.0 }, { "date": "2016-08-26", "price": 8.92, "dividend": 0.0 }, { "date": "2016-08-29", "price": 8.92, "dividend": 0.0 }, { "date": "2016-08-30", "price": 8.93, "dividend": 0.0 }, { "date": "2016-08-31", "price": 8.92, "dividend": 0.0 }, { "date": "2016-09-01", "price": 8.91, "dividend": 0.0 }, { "date": "2016-09-02", "price": 8.93, "dividend": 0.0 }, { "date": "2016-09-06", "price": 8.94, "dividend": 0.0 }, { "date": "2016-09-07", "price": 8.96, "dividend": 0.0 }, { "date": "2016-09-08", "price": 8.95, "dividend": 0.0 }, { "date": "2016-09-09", "price": 8.92, "dividend": 0.0 }, { "date": "2016-09-12", "price": 8.84, "dividend": 0.0 }, { "date": "2016-09-13", "price": 8.85, "dividend": 0.0 }, { "date": "2016-09-14", "price": 8.83, "dividend": 0.0 }, { "date": "2016-09-15", "price": 8.73, "dividend": 0.079 }, { "date": "2016-09-16", "price": 8.77, "dividend": 0.0 }, { "date": "2016-09-19", "price": 8.79, "dividend": 0.0 }, { "date": "2016-09-20", "price": 8.78, "dividend": 0.0 }, { "date": "2016-09-21", "price": 8.79, "dividend": 0.0 }, { "date": "2016-09-22", "price": 8.85, "dividend": 0.0 }, { "date": "2016-09-23", "price": 8.88, "dividend": 0.0 }, { "date": "2016-09-26", "price": 8.84, "dividend": 0.0 }, { "date": "2016-09-27", "price": 8.83, "dividend": 0.0 }, { "date": "2016-09-28", "price": 8.85, "dividend": 0.0 }, { "date": "2016-09-29", "price": 8.87, "dividend": 0.0 }, { "date": "2016-09-30", "price": 8.86, "dividend": 0.0 }, { "date": "2016-10-03", "price": 8.88, "dividend": 0.0 }, { "date": "2016-10-04", "price": 8.9, "dividend": 0.0 }, { "date": "2016-10-05", "price": 8.89, "dividend": 0.0 }, { "date": "2016-10-06", "price": 8.9, "dividend": 0.0 }, { "date": "2016-10-07", "price": 8.91, "dividend": 0.0 }, { "date": "2016-10-10", "price": 8.92, "dividend": 0.0 }, { "date": "2016-10-11", "price": 8.9, "dividend": 0.0 }, { "date": "2016-10-12", "price": 8.85, "dividend": 0.0 }, { "date": "2016-10-13", "price": 8.81, "dividend": 0.0 }, { "date": "2016-10-14", "price": 8.84, "dividend": 0.0 }, { "date": "2016-10-17", "price": 8.74, "dividend": 0.074 }, { "date": "2016-10-18", "price": 8.74, "dividend": 0.0 }, { "date": "2016-10-19", "price": 8.77, "dividend": 0.0 }, { "date": "2016-10-20", "price": 8.79, "dividend": 0.0 }, { "date": "2016-10-21", "price": 8.78, "dividend": 0.0 }, { "date": "2016-10-24", "price": 8.81, "dividend": 0.0 }, { "date": "2016-10-25", "price": 8.81, "dividend": 0.0 }, { "date": "2016-10-26", "price": 8.78, "dividend": 0.0 }, { "date": "2016-10-27", "price": 8.78, "dividend": 0.0 }, { "date": "2016-10-28", "price": 8.73, "dividend": 0.0 }, { "date": "2016-10-31", "price": 8.71, "dividend": 0.0 }, { "date": "2016-11-02", "price": 8.64, "dividend": 0.0 }, { "date": "2016-11-03", "price": 8.59, "dividend": 0.0 }, { "date": "2016-11-04", "price": 8.57, "dividend": 0.0 }, { "date": "2016-11-07", "price": 8.61, "dividend": 0.0 }, { "date": "2016-11-08", "price": 8.65, "dividend": 0.0 }, { "date": "2016-11-09", "price": 8.69, "dividend": 0.0 }, { "date": "2016-11-10", "price": 8.74, "dividend": 0.0 }, { "date": "2016-11-11", "price": 8.69, "dividend": 0.0 }, { "date": "2016-11-14", "price": 8.71, "dividend": 0.0 }, { "date": "2016-11-15", "price": 8.61, "dividend": 0.074 }, { "date": "2016-11-16", "price": 8.66, "dividend": 0.0 }, { "date": "2016-11-17", "price": 8.68, "dividend": 0.0 }, { "date": "2016-11-18", "price": 8.71, "dividend": 0.0 }, { "date": "2016-11-21", "price": 8.71, "dividend": 0.0 }, { "date": "2016-11-22", "price": 8.75, "dividend": 0.0 }, { "date": "2016-11-23", "price": 8.75, "dividend": 0.0 }, { "date": "2016-11-25", "price": 8.77, "dividend": 0.0 }, { "date": "2016-11-28", "price": 8.78, "dividend": 0.0 }, { "date": "2016-11-29", "price": 8.76, "dividend": 0.0 }, { "date": "2016-11-30", "price": 8.77, "dividend": 0.0 }, { "date": "2016-12-01", "price": 8.76, "dividend": 0.0 }, { "date": "2016-12-02", "price": 8.72, "dividend": 0.0 }, { "date": "2016-12-05", "price": 8.75, "dividend": 0.0 }, { "date": "2016-12-06", "price": 8.77, "dividend": 0.0 }, { "date": "2016-12-07", "price": 8.79, "dividend": 0.0 }, { "date": "2016-12-08", "price": 8.86, "dividend": 0.0 }, { "date": "2016-12-09", "price": 8.9, "dividend": 0.0 }, { "date": "2016-12-12", "price": 8.91, "dividend": 0.0 }, { "date": "2016-12-13", "price": 8.91, "dividend": 0.0 }, { "date": "2016-12-14", "price": 8.93, "dividend": 0.0 }, { "date": "2016-12-15", "price": 8.83, "dividend": 0.074 }, { "date": "2016-12-16", "price": 8.83, "dividend": 0.0 }, { "date": "2016-12-19", "price": 8.83, "dividend": 0.0 }, { "date": "2016-12-20", "price": 8.84, "dividend": 0.0 }, { "date": "2016-12-21", "price": 8.85, "dividend": 0.0 }, { "date": "2016-12-22", "price": 8.83, "dividend": 0.0 }, { "date": "2016-12-23", "price": 8.82, "dividend": 0.0 }, { "date": "2016-12-27", "price": 8.85, "dividend": 0.0 }, { "date": "2016-12-28", "price": 8.84, "dividend": 0.0 }, { "date": "2016-12-29", "price": 8.82, "dividend": 0.0 }, { "date": "2016-12-30", "price": 8.81, "dividend": 0.0 }, { "date": "2017-01-03", "price": 8.82, "dividend": 0.0 }, { "date": "2017-01-04", "price": 8.86, "dividend": 0.0 }, { "date": "2017-01-05", "price": 8.89, "dividend": 0.0 }, { "date": "2017-01-06", "price": 8.91, "dividend": 0.0 }, { "date": "2017-01-09", "price": 8.93, "dividend": 0.0 }, { "date": "2017-01-10", "price": 8.93, "dividend": 0.0 }, { "date": "2017-01-11", "price": 8.95, "dividend": 0.0 }, { "date": "2017-01-12", "price": 8.93, "dividend": 0.0 }, { "date": "2017-01-13", "price": 8.94, "dividend": 0.0 }, { "date": "2017-01-17", "price": 8.86, "dividend": 0.074 }, { "date": "2017-01-18", "price": 8.85, "dividend": 0.0 }, { "date": "2017-01-19", "price": 8.87, "dividend": 0.0 }, { "date": "2017-01-20", "price": 8.86, "dividend": 0.0 }, { "date": "2017-01-23", "price": 8.85, "dividend": 0.0 }, { "date": "2017-01-24", "price": 8.85, "dividend": 0.0 }, { "date": "2017-01-25", "price": 8.9, "dividend": 0.0 }, { "date": "2017-01-26", "price": 8.93, "dividend": 0.0 }, { "date": "2017-01-27", "price": 8.92, "dividend": 0.0 }, { "date": "2017-01-30", "price": 8.89, "dividend": 0.0 }, { "date": "2017-01-31", "price": 8.88, "dividend": 0.0 }, { "date": "2017-02-01", "price": 8.9, "dividend": 0.0 }, { "date": "2017-02-02", "price": 8.9, "dividend": 0.0 }, { "date": "2017-02-03", "price": 8.92, "dividend": 0.0 }, { "date": "2017-02-06", "price": 8.94, "dividend": 0.0 }, { "date": "2017-02-07", "price": 8.94, "dividend": 0.0 }, { "date": "2017-02-08", "price": 8.93, "dividend": 0.0 }, { "date": "2017-02-09", "price": 8.94, "dividend": 0.0 }, { "date": "2017-02-10", "price": 8.97, "dividend": 0.0 }, { "date": "2017-02-13", "price": 8.99, "dividend": 0.0 }, { "date": "2017-02-14", "price": 9.0, "dividend": 0.0 }, { "date": "2017-02-15", "price": 8.95, "dividend": 0.074 }, { "date": "2017-02-16", "price": 8.97, "dividend": 0.0 }, { "date": "2017-02-17", "price": 8.95, "dividend": 0.0 }, { "date": "2017-02-21", "price": 8.97, "dividend": 0.0 }, { "date": "2017-02-22", "price": 8.99, "dividend": 0.0 }, { "date": "2017-02-23", "price": 9.0, "dividend": 0.0 }, { "date": "2017-02-24", "price": 8.98, "dividend": 0.0 }, { "date": "2017-02-27", "price": 8.99, "dividend": 0.0 }, { "date": "2017-02-28", "price": 8.99, "dividend": 0.0 }, { "date": "2017-03-01", "price": 9.01, "dividend": 0.0 }, { "date": "2017-03-02", "price": 9.03, "dividend": 0.0 }, { "date": "2017-03-03", "price": 9.0, "dividend": 0.0 }, { "date": "2017-03-06", "price": 8.99, "dividend": 0.0 }, { "date": "2017-03-07", "price": 8.97, "dividend": 0.0 }, { "date": "2017-03-08", "price": 8.96, "dividend": 0.0 }, { "date": "2017-03-09", "price": 8.93, "dividend": 0.0 }, { "date": "2017-03-10", "price": 8.93, "dividend": 0.0 }, { "date": "2017-03-13", "price": 8.93, "dividend": 0.0 }, { "date": "2017-03-14", "price": 8.91, "dividend": 0.0 }, { "date": "2017-03-15", "price": 8.83, "dividend": 0.074 }, { "date": "2017-03-16", "price": 8.88, "dividend": 0.0 }, { "date": "2017-03-17", "price": 8.89, "dividend": 0.0 }, { "date": "2017-03-20", "price": 8.88, "dividend": 0.0 }, { "date": "2017-03-21", "price": 8.85, "dividend": 0.0 }, { "date": "2017-03-22", "price": 8.8, "dividend": 0.0 }, { "date": "2017-03-23", "price": 8.81, "dividend": 0.0 }, { "date": "2017-03-24", "price": 8.82, "dividend": 0.0 }, { "date": "2017-03-27", "price": 8.8, "dividend": 0.0 }, { "date": "2017-03-28", "price": 8.81, "dividend": 0.0 }, { "date": "2017-03-29", "price": 8.85, "dividend": 0.0 }, { "date": "2017-03-30", "price": 8.88, "dividend": 0.0 }, { "date": "2017-03-31", "price": 8.9, "dividend": 0.0 }, { "date": "2017-04-03", "price": 8.9, "dividend": 0.0 }, { "date": "2017-04-04", "price": 8.89, "dividend": 0.0 }, { "date": "2017-04-05", "price": 8.92, "dividend": 0.0 }, { "date": "2017-04-06", "price": 8.89, "dividend": 0.0 }, { "date": "2017-04-07", "price": 8.89, "dividend": 0.0 }, { "date": "2017-04-10", "price": 8.92, "dividend": 0.0 }, { "date": "2017-04-11", "price": 8.9, "dividend": 0.0 }, { "date": "2017-04-12", "price": 8.9, "dividend": 0.0 }, { "date": "2017-04-13", "price": 8.87, "dividend": 0.0 }, { "date": "2017-04-18", "price": 8.81, "dividend": 0.07 }, { "date": "2017-04-19", "price": 8.82, "dividend": 0.0 }, { "date": "2017-04-20", "price": 8.81, "dividend": 0.0 }, { "date": "2017-04-21", "price": 8.84, "dividend": 0.0 }, { "date": "2017-04-24", "price": 8.87, "dividend": 0.0 }, { "date": "2017-04-25", "price": 8.91, "dividend": 0.0 }, { "date": "2017-04-26", "price": 8.93, "dividend": 0.0 }, { "date": "2017-04-27", "price": 8.94, "dividend": 0.0 }, { "date": "2017-04-28", "price": 8.94, "dividend": 0.0 }, { "date": "2017-05-02", "price": 8.95, "dividend": 0.0 }, { "date": "2017-05-03", "price": 8.95, "dividend": 0.0 }, { "date": "2017-05-04", "price": 8.93, "dividend": 0.0 }, { "date": "2017-05-05", "price": 8.93, "dividend": 0.0 }, { "date": "2017-05-08", "price": 8.94, "dividend": 0.0 }, { "date": "2017-05-09", "price": 8.95, "dividend": 0.0 }, { "date": "2017-05-10", "price": 8.95, "dividend": 0.0 }, { "date": "2017-05-11", "price": 8.94, "dividend": 0.0 }, { "date": "2017-05-12", "price": 8.94, "dividend": 0.0 }, { "date": "2017-05-15", "price": 8.89, "dividend": 0.07 }, { "date": "2017-05-16", "price": 8.9, "dividend": 0.0 }, { "date": "2017-05-17", "price": 8.88, "dividend": 0.0 }, { "date": "2017-05-18", "price": 8.8, "dividend": 0.0 }, { "date": "2017-05-19", "price": 8.85, "dividend": 0.0 }, { "date": "2017-05-22", "price": 8.88, "dividend": 0.0 }, { "date": "2017-05-23", "price": 8.9, "dividend": 0.0 }, { "date": "2017-05-24", "price": 8.9, "dividend": 0.0 }, { "date": "2017-05-26", "price": 8.93, "dividend": 0.0 }, { "date": "2017-05-30", "price": 8.93, "dividend": 0.0 }, { "date": "2017-05-31", "price": 8.92, "dividend": 0.0 }, { "date": "2017-06-01", "price": 8.93, "dividend": 0.0 }, { "date": "2017-06-02", "price": 8.97, "dividend": 0.0 }, { "date": "2017-06-06", "price": 8.98, "dividend": 0.0 }, { "date": "2017-06-07", "price": 8.98, "dividend": 0.0 }, { "date": "2017-06-08", "price": 8.98, "dividend": 0.0 }, { "date": "2017-06-09", "price": 9.0, "dividend": 0.0 }, { "date": "2017-06-12", "price": 8.94, "dividend": 0.0 }, { "date": "2017-06-13", "price": 8.96, "dividend": 0.0 }, { "date": "2017-06-14", "price": 8.99, "dividend": 0.0 }, { "date": "2017-06-15", "price": 8.88, "dividend": 0.07 }, { "date": "2017-06-16", "price": 8.86, "dividend": 0.0 }, { "date": "2017-06-19", "price": 8.88, "dividend": 0.0 }, { "date": "2017-06-20", "price": 8.9, "dividend": 0.0 }, { "date": "2017-06-21", "price": 8.88, "dividend": 0.0 }, { "date": "2017-06-22", "price": 8.88, "dividend": 0.0 }, { "date": "2017-06-26", "price": 8.91, "dividend": 0.0 }, { "date": "2017-06-27", "price": 8.89, "dividend": 0.0 }, { "date": "2017-06-28", "price": 8.87, "dividend": 0.0 }, { "date": "2017-06-29", "price": 8.89, "dividend": 0.0 }, { "date": "2017-06-30", "price": 8.86, "dividend": 0.0 }, { "date": "2017-07-03", "price": 8.87, "dividend": 0.0 }, { "date": "2017-07-05", "price": 8.85, "dividend": 0.0 }, { "date": "2017-07-06", "price": 8.85, "dividend": 0.0 }, { "date": "2017-07-07", "price": 8.83, "dividend": 0.0 }, { "date": "2017-07-10", "price": 8.85, "dividend": 0.0 }, { "date": "2017-07-11", "price": 8.86, "dividend": 0.0 }, { "date": "2017-07-12", "price": 8.9, "dividend": 0.0 }, { "date": "2017-07-13", "price": 8.93, "dividend": 0.0 }, { "date": "2017-07-14", "price": 8.94, "dividend": 0.0 }, { "date": "2017-07-17", "price": 8.9, "dividend": 0.07 }, { "date": "2017-07-18", "price": 8.89, "dividend": 0.0 }, { "date": "2017-07-19", "price": 8.9, "dividend": 0.0 }, { "date": "2017-07-20", "price": 8.93, "dividend": 0.0 }, { "date": "2017-07-21", "price": 8.92, "dividend": 0.0 }, { "date": "2017-07-24", "price": 8.93, "dividend": 0.0 }, { "date": "2017-07-25", "price": 8.94, "dividend": 0.0 }, { "date": "2017-07-26", "price": 8.95, "dividend": 0.0 }, { "date": "2017-07-27", "price": 8.95, "dividend": 0.0 }, { "date": "2017-07-28", "price": 8.92, "dividend": 0.0 }, { "date": "2017-07-31", "price": 8.93, "dividend": 0.0 }, { "date": "2017-08-01", "price": 8.92, "dividend": 0.0 }, { "date": "2017-08-02", "price": 8.92, "dividend": 0.0 }, { "date": "2017-08-03", "price": 8.91, "dividend": 0.0 }, { "date": "2017-08-04", "price": 8.9, "dividend": 0.0 }, { "date": "2017-08-07", "price": 8.91, "dividend": 0.0 }, { "date": "2017-08-08", "price": 8.91, "dividend": 0.0 }, { "date": "2017-08-09", "price": 8.89, "dividend": 0.0 }, { "date": "2017-08-10", "price": 8.85, "dividend": 0.0 }, { "date": "2017-08-11", "price": 8.78, "dividend": 0.0 }, { "date": "2017-08-14", "price": 8.82, "dividend": 0.0 }, { "date": "2017-08-16", "price": 8.77, "dividend": 0.07 }, { "date": "2017-08-17", "price": 8.77, "dividend": 0.0 }, { "date": "2017-08-18", "price": 8.7, "dividend": 0.0 }, { "date": "2017-08-21", "price": 8.7, "dividend": 0.0 }, { "date": "2017-08-22", "price": 8.73, "dividend": 0.0 }, { "date": "2017-08-23", "price": 8.75, "dividend": 0.0 }, { "date": "2017-08-24", "price": 8.75, "dividend": 0.0 }, { "date": "2017-08-25", "price": 8.76, "dividend": 0.0 }, { "date": "2017-08-28", "price": 8.75, "dividend": 0.0 }, { "date": "2017-08-29", "price": 8.74, "dividend": 0.0 }, { "date": "2017-08-30", "price": 8.77, "dividend": 0.0 }, { "date": "2017-08-31", "price": 8.81, "dividend": 0.0 }, { "date": "2017-09-01", "price": 8.84, "dividend": 0.0 }, { "date": "2017-09-05", "price": 8.85, "dividend": 0.0 }, { "date": "2017-09-06", "price": 8.84, "dividend": 0.0 }, { "date": "2017-09-07", "price": 8.84, "dividend": 0.0 }, { "date": "2017-09-08", "price": 8.84, "dividend": 0.0 }, { "date": "2017-09-11", "price": 8.85, "dividend": 0.0 }, { "date": "2017-09-12", "price": 8.88, "dividend": 0.0 }, { "date": "2017-09-13", "price": 8.9, "dividend": 0.0 }, { "date": "2017-09-14", "price": 8.9, "dividend": 0.0 }, { "date": "2017-09-15", "price": 8.83, "dividend": 0.07 }, { "date": "2017-09-18", "price": 8.85, "dividend": 0.0 }, { "date": "2017-09-19", "price": 8.85, "dividend": 0.0 }, { "date": "2017-09-20", "price": 8.85, "dividend": 0.0 }, { "date": "2017-09-21", "price": 8.84, "dividend": 0.0 }, { "date": "2017-09-22", "price": 8.83, "dividend": 0.0 }, { "date": "2017-09-25", "price": 8.83, "dividend": 0.0 }, { "date": "2017-09-26", "price": 8.81, "dividend": 0.0 }, { "date": "2017-09-27", "price": 8.81, "dividend": 0.0 }, { "date": "2017-09-28", "price": 8.83, "dividend": 0.0 }, { "date": "2017-09-29", "price": 8.84, "dividend": 0.0 }, { "date": "2017-10-02", "price": 8.87, "dividend": 0.0 }, { "date": "2017-10-03", "price": 8.89, "dividend": 0.0 }, { "date": "2017-10-04", "price": 8.9, "dividend": 0.0 }, { "date": "2017-10-05", "price": 8.92, "dividend": 0.0 }, { "date": "2017-10-06", "price": 8.93, "dividend": 0.0 }, { "date": "2017-10-10", "price": 8.93, "dividend": 0.0 }, { "date": "2017-10-11", "price": 8.93, "dividend": 0.0 }, { "date": "2017-10-12", "price": 8.94, "dividend": 0.0 }, { "date": "2017-10-13", "price": 8.93, "dividend": 0.0 }, { "date": "2017-10-16", "price": 8.88, "dividend": 0.062 }, { "date": "2017-10-17", "price": 8.88, "dividend": 0.0 }, { "date": "2017-10-18", "price": 8.88, "dividend": 0.0 }, { "date": "2017-10-19", "price": 8.88, "dividend": 0.0 }, { "date": "2017-10-20", "price": 8.9, "dividend": 0.0 }, { "date": "2017-10-23", "price": 8.91, "dividend": 0.0 }, { "date": "2017-10-24", "price": 8.89, "dividend": 0.0 }, { "date": "2017-10-25", "price": 8.9, "dividend": 0.0 }, { "date": "2017-10-26", "price": 8.88, "dividend": 0.0 }, { "date": "2017-10-27", "price": 8.89, "dividend": 0.0 }, { "date": "2017-10-30", "price": 8.93, "dividend": 0.0 }, { "date": "2017-10-31", "price": 8.92, "dividend": 0.0 }, { "date": "2017-11-02", "price": 8.94, "dividend": 0.0 }, { "date": "2017-11-03", "price": 8.94, "dividend": 0.0 }, { "date": "2017-11-06", "price": 8.97, "dividend": 0.0 }, { "date": "2017-11-07", "price": 8.99, "dividend": 0.0 }, { "date": "2017-11-08", "price": 8.97, "dividend": 0.0 }, { "date": "2017-11-09", "price": 8.95, "dividend": 0.0 }, { "date": "2017-11-10", "price": 8.94, "dividend": 0.0 }, { "date": "2017-11-13", "price": 8.93, "dividend": 0.0 }, { "date": "2017-11-14", "price": 8.93, "dividend": 0.0 }, { "date": "2017-11-15", "price": 8.83, "dividend": 0.062 }, { "date": "2017-11-16", "price": 8.85, "dividend": 0.0 }, { "date": "2017-11-17", "price": 8.89, "dividend": 0.0 }, { "date": "2017-11-20", "price": 8.9, "dividend": 0.0 }, { "date": "2017-11-21", "price": 8.93, "dividend": 0.0 }, { "date": "2017-11-22", "price": 8.95, "dividend": 0.0 }, { "date": "2017-11-24", "price": 8.95, "dividend": 0.0 }, { "date": "2017-11-27", "price": 8.96, "dividend": 0.0 }, { "date": "2017-11-28", "price": 8.95, "dividend": 0.0 }, { "date": "2017-11-29", "price": 8.98, "dividend": 0.0 }, { "date": "2017-11-30", "price": 8.96, "dividend": 0.0 }, { "date": "2017-12-01", "price": 8.98, "dividend": 0.0 }, { "date": "2017-12-04", "price": 8.98, "dividend": 0.0 }, { "date": "2017-12-05", "price": 8.93, "dividend": 0.0 }, { "date": "2017-12-06", "price": 8.91, "dividend": 0.0 }, { "date": "2017-12-07", "price": 8.92, "dividend": 0.0 }, { "date": "2017-12-08", "price": 8.95, "dividend": 0.0 }, { "date": "2017-12-11", "price": 8.97, "dividend": 0.0 }, { "date": "2017-12-12", "price": 8.98, "dividend": 0.0 }, { "date": "2017-12-13", "price": 8.99, "dividend": 0.0 }, { "date": "2017-12-14", "price": 8.99, "dividend": 0.0 }, { "date": "2017-12-15", "price": 8.92, "dividend": 0.062 }, { "date": "2017-12-18", "price": 8.97, "dividend": 0.0 }, { "date": "2017-12-19", "price": 8.97, "dividend": 0.0 }, { "date": "2017-12-20", "price": 8.96, "dividend": 0.0 }, { "date": "2017-12-21", "price": 8.97, "dividend": 0.0 }, { "date": "2017-12-22", "price": 8.97, "dividend": 0.0 }, { "date": "2017-12-27", "price": 8.97, "dividend": 0.0 }, { "date": "2017-12-28", "price": 8.97, "dividend": 0.0 }, { "date": "2017-12-29", "price": 8.98, "dividend": 0.0 }, { "date": "2018-01-02", "price": 8.99, "dividend": 0.0 }, { "date": "2018-01-03", "price": 9.04, "dividend": 0.0 }, { "date": "2018-01-04", "price": 9.08, "dividend": 0.0 }, { "date": "2018-01-05", "price": 9.11, "dividend": 0.0 }, { "date": "2018-01-08", "price": 9.14, "dividend": 0.0 }, { "date": "2018-01-09", "price": 9.15, "dividend": 0.0 }, { "date": "2018-01-10", "price": 9.14, "dividend": 0.0 }, { "date": "2018-01-11", "price": 9.15, "dividend": 0.0 }, { "date": "2018-01-12", "price": 9.2, "dividend": 0.0 }, { "date": "2018-01-16", "price": 9.18, "dividend": 0.062 }, { "date": "2018-01-17", "price": 9.14, "dividend": 0.0 }, { "date": "2018-01-18", "price": 9.18, "dividend": 0.0 }, { "date": "2018-01-19", "price": 9.18, "dividend": 0.0 }, { "date": "2018-01-22", "price": 9.2, "dividend": 0.0 }, { "date": "2018-01-23", "price": 9.25, "dividend": 0.0 }, { "date": "2018-01-24", "price": 9.28, "dividend": 0.0 }, { "date": "2018-01-25", "price": 9.24, "dividend": 0.0 }, { "date": "2018-01-26", "price": 9.26, "dividend": 0.0 }, { "date": "2018-01-29", "price": 9.31, "dividend": 0.0 }, { "date": "2018-01-30", "price": 9.23, "dividend": 0.0 }, { "date": "2018-01-31", "price": 9.23, "dividend": 0.0 }, { "date": "2018-02-01", "price": 9.21, "dividend": 0.0 }, { "date": "2018-02-02", "price": 9.16, "dividend": 0.0 }, { "date": "2018-02-05", "price": 9.06, "dividend": 0.0 }, { "date": "2018-02-06", "price": 8.92, "dividend": 0.0 }, { "date": "2018-02-07", "price": 8.99, "dividend": 0.0 }, { "date": "2018-02-08", "price": 8.94, "dividend": 0.0 }, { "date": "2018-02-09", "price": 8.79, "dividend": 0.0 }, { "date": "2018-02-12", "price": 8.82, "dividend": 0.0 }, { "date": "2018-02-13", "price": 8.85, "dividend": 0.0 }, { "date": "2018-02-14", "price": 8.86, "dividend": 0.0 }, { "date": "2018-02-15", "price": 8.9, "dividend": 0.062 }, { "date": "2018-02-16", "price": 8.95, "dividend": 0.0 }, { "date": "2018-02-20", "price": 8.95, "dividend": 0.0 }, { "date": "2018-02-21", "price": 8.96, "dividend": 0.0 }, { "date": "2018-02-22", "price": 8.93, "dividend": 0.0 }, { "date": "2018-02-23", "price": 8.95, "dividend": 0.0 }, { "date": "2018-02-26", "price": 9.03, "dividend": 0.0 }, { "date": "2018-02-27", "price": 9.06, "dividend": 0.0 }, { "date": "2018-02-28", "price": 9.02, "dividend": 0.0 }, { "date": "2018-03-01", "price": 8.94, "dividend": 0.0 }, { "date": "2018-03-02", "price": 8.86, "dividend": 0.0 }, { "date": "2018-03-05", "price": 8.9, "dividend": 0.0 }, { "date": "2018-03-06", "price": 9.0, "dividend": 0.0 }, { "date": "2018-03-07", "price": 8.99, "dividend": 0.0 }, { "date": "2018-03-08", "price": 9.02, "dividend": 0.0 }, { "date": "2018-03-09", "price": 9.06, "dividend": 0.0 }, { "date": "2018-03-12", "price": 9.11, "dividend": 0.0 }, { "date": "2018-03-13", "price": 9.13, "dividend": 0.0 }, { "date": "2018-03-14", "price": 9.09, "dividend": 0.0 }, { "date": "2018-03-15", "price": 9.02, "dividend": 0.062 }, { "date": "2018-03-16", "price": 9.02, "dividend": 0.0 }, { "date": "2018-03-19", "price": 8.97, "dividend": 0.0 }, { "date": "2018-03-20", "price": 8.95, "dividend": 0.0 }, { "date": "2018-03-21", "price": 8.95, "dividend": 0.0 }, { "date": "2018-03-22", "price": 8.89, "dividend": 0.0 }, { "date": "2018-03-23", "price": 8.83, "dividend": 0.0 }, { "date": "2018-03-26", "price": 8.78, "dividend": 0.0 }, { "date": "2018-03-27", "price": 8.85, "dividend": 0.0 }, { "date": "2018-03-28", "price": 8.74, "dividend": 0.0 }, { "date": "2018-03-29", "price": 8.7, "dividend": 0.0 }, { "date": "2018-04-03", "price": 8.67, "dividend": 0.0 }, { "date": "2018-04-04", "price": 8.67, "dividend": 0.0 }, { "date": "2018-04-05", "price": 8.78, "dividend": 0.0 }, { "date": "2018-04-06", "price": 8.78, "dividend": 0.0 }, { "date": "2018-04-09", "price": 8.73, "dividend": 0.0 }, { "date": "2018-04-10", "price": 8.75, "dividend": 0.0 }, { "date": "2018-04-11", "price": 8.8, "dividend": 0.0 }, { "date": "2018-04-12", "price": 8.83, "dividend": 0.0 }, { "date": "2018-04-13", "price": 8.86, "dividend": 0.0 }, { "date": "2018-04-16", "price": 8.79, "dividend": 0.062 }, { "date": "2018-04-17", "price": 8.84, "dividend": 0.0 }, { "date": "2018-04-18", "price": 8.89, "dividend": 0.0 }, { "date": "2018-04-19", "price": 8.87, "dividend": 0.0 }, { "date": "2018-04-20", "price": 8.83, "dividend": 0.0 }, { "date": "2018-04-23", "price": 8.78, "dividend": 0.0 }, { "date": "2018-04-24", "price": 8.79, "dividend": 0.0 }, { "date": "2018-04-25", "price": 8.66, "dividend": 0.0 }, { "date": "2018-04-26", "price": 8.72, "dividend": 0.0 }, { "date": "2018-04-27", "price": 8.77, "dividend": 0.0 }, { "date": "2018-04-30", "price": 8.77, "dividend": 0.0 }, { "date": "2018-05-02", "price": 8.73, "dividend": 0.0 }, { "date": "2018-05-03", "price": 8.71, "dividend": 0.0 }, { "date": "2018-05-04", "price": 8.71, "dividend": 0.0 }, { "date": "2018-05-07", "price": 8.8, "dividend": 0.0 }, { "date": "2018-05-08", "price": 8.8, "dividend": 0.0 }, { "date": "2018-05-09", "price": 8.82, "dividend": 0.0 }, { "date": "2018-05-11", "price": 8.92, "dividend": 0.0 }, { "date": "2018-05-14", "price": 8.94, "dividend": 0.0 }, { "date": "2018-05-15", "price": 8.83, "dividend": 0.062 }, { "date": "2018-05-16", "price": 8.84, "dividend": 0.0 }, { "date": "2018-05-17", "price": 8.86, "dividend": 0.0 }, { "date": "2018-05-18", "price": 8.86, "dividend": 0.0 }, { "date": "2018-05-22", "price": 8.89, "dividend": 0.0 }, { "date": "2018-05-23", "price": 8.85, "dividend": 0.0 }, { "date": "2018-05-24", "price": 8.85, "dividend": 0.0 }, { "date": "2018-05-25", "price": 8.87, "dividend": 0.0 }, { "date": "2018-05-29", "price": 8.86, "dividend": 0.0 }, { "date": "2018-05-30", "price": 8.85, "dividend": 0.0 }, { "date": "2018-05-31", "price": 8.88, "dividend": 0.0 }, { "date": "2018-06-01", "price": 8.88, "dividend": 0.0 }, { "date": "2018-06-04", "price": 8.92, "dividend": 0.0 }, { "date": "2018-06-05", "price": 8.94, "dividend": 0.0 }, { "date": "2018-06-06", "price": 8.95, "dividend": 0.0 }, { "date": "2018-06-07", "price": 9.0, "dividend": 0.0 }, { "date": "2018-06-08", "price": 8.97, "dividend": 0.0 }, { "date": "2018-06-11", "price": 9.0, "dividend": 0.0 }, { "date": "2018-06-12", "price": 9.01, "dividend": 0.0 }, { "date": "2018-06-13", "price": 9.03, "dividend": 0.0 }, { "date": "2018-06-14", "price": 9.04, "dividend": 0.0 }, { "date": "2018-06-15", "price": 8.97, "dividend": 0.062 }, { "date": "2018-06-18", "price": 8.96, "dividend": 0.0 }, { "date": "2018-06-19", "price": 8.93, "dividend": 0.0 }, { "date": "2018-06-20", "price": 8.96, "dividend": 0.0 }, { "date": "2018-06-21", "price": 8.96, "dividend": 0.0 }, { "date": "2018-06-22", "price": 8.92, "dividend": 0.0 }, { "date": "2018-06-25", "price": 8.84, "dividend": 0.0 }, { "date": "2018-06-26", "price": 8.81, "dividend": 0.0 }, { "date": "2018-06-27", "price": 8.85, "dividend": 0.0 }, { "date": "2018-06-28", "price": 8.74, "dividend": 0.0 }, { "date": "2018-06-29", "price": 8.8, "dividend": 0.0 }, { "date": "2018-07-02", "price": 8.75, "dividend": 0.0 }, { "date": "2018-07-03", "price": 8.8, "dividend": 0.0 }, { "date": "2018-07-05", "price": 8.79, "dividend": 0.0 }, { "date": "2018-07-06", "price": 8.83, "dividend": 0.0 }, { "date": "2018-07-09", "price": 8.89, "dividend": 0.0 }, { "date": "2018-07-10", "price": 8.93, "dividend": 0.0 }, { "date": "2018-07-11", "price": 8.9, "dividend": 0.0 }, { "date": "2018-07-12", "price": 8.91, "dividend": 0.0 }, { "date": "2018-07-13", "price": 8.93, "dividend": 0.0 }, { "date": "2018-07-16", "price": 8.88, "dividend": 0.062 }, { "date": "2018-07-17", "price": 8.86, "dividend": 0.0 }, { "date": "2018-07-18", "price": 8.88, "dividend": 0.0 }, { "date": "2018-07-19", "price": 8.88, "dividend": 0.0 }, { "date": "2018-07-20", "price": 8.89, "dividend": 0.0 }, { "date": "2018-07-23", "price": 8.86, "dividend": 0.0 }, { "date": "2018-07-24", "price": 8.91, "dividend": 0.0 }, { "date": "2018-07-25", "price": 8.88, "dividend": 0.0 }, { "date": "2018-07-26", "price": 8.9, "dividend": 0.0 }, { "date": "2018-07-27", "price": 8.91, "dividend": 0.0 }, { "date": "2018-07-30", "price": 8.83, "dividend": 0.0 }, { "date": "2018-07-31", "price": 8.82, "dividend": 0.0 }, { "date": "2018-08-01", "price": 8.85, "dividend": 0.0 }, { "date": "2018-08-02", "price": 8.82, "dividend": 0.0 }, { "date": "2018-08-03", "price": 8.87, "dividend": 0.0 }, { "date": "2018-08-06", "price": 8.88, "dividend": 0.0 }, { "date": "2018-08-07", "price": 8.93, "dividend": 0.0 }, { "date": "2018-08-08", "price": 8.93, "dividend": 0.0 }, { "date": "2018-08-09", "price": 8.93, "dividend": 0.0 }, { "date": "2018-08-10", "price": 8.89, "dividend": 0.0 }, { "date": "2018-08-13", "price": 8.9, "dividend": 0.0 }, { "date": "2018-08-14", "price": 8.87, "dividend": 0.0 }, { "date": "2018-08-16", "price": 8.78, "dividend": 0.062 }, { "date": "2018-08-17", "price": 8.77, "dividend": 0.0 }, { "date": "2018-08-20", "price": 8.79, "dividend": 0.0 }, { "date": "2018-08-21", "price": 8.84, "dividend": 0.0 }, { "date": "2018-08-22", "price": 8.84, "dividend": 0.0 }, { "date": "2018-08-23", "price": 8.88, "dividend": 0.0 }, { "date": "2018-08-24", "price": 8.89, "dividend": 0.0 }, { "date": "2018-08-27", "price": 8.94, "dividend": 0.0 }, { "date": "2018-08-28", "price": 8.96, "dividend": 0.0 }, { "date": "2018-08-29", "price": 8.97, "dividend": 0.0 }, { "date": "2018-08-30", "price": 8.98, "dividend": 0.0 }, { "date": "2018-08-31", "price": 8.97, "dividend": 0.0 }, { "date": "2018-09-04", "price": 8.95, "dividend": 0.0 }, { "date": "2018-09-05", "price": 8.94, "dividend": 0.0 }, { "date": "2018-09-06", "price": 8.92, "dividend": 0.0 }, { "date": "2018-09-07", "price": 8.89, "dividend": 0.0 }, { "date": "2018-09-10", "price": 8.89, "dividend": 0.0 }, { "date": "2018-09-11", "price": 8.9, "dividend": 0.0 }, { "date": "2018-09-12", "price": 8.9, "dividend": 0.0 }, { "date": "2018-09-13", "price": 8.95, "dividend": 0.0 }, { "date": "2018-09-14", "price": 8.96, "dividend": 0.0 }, { "date": "2018-09-17", "price": 8.87, "dividend": 0.062 }, { "date": "2018-09-18", "price": 8.87, "dividend": 0.0 }, { "date": "2018-09-19", "price": 8.88, "dividend": 0.0 }, { "date": "2018-09-20", "price": 8.9, "dividend": 0.0 }, { "date": "2018-09-21", "price": 8.93, "dividend": 0.0 }, { "date": "2018-09-24", "price": 8.9, "dividend": 0.0 }, { "date": "2018-09-25", "price": 8.91, "dividend": 0.0 }, { "date": "2018-09-26", "price": 8.91, "dividend": 0.0 }, { "date": "2018-09-27", "price": 8.91, "dividend": 0.0 }, { "date": "2018-09-28", "price": 8.91, "dividend": 0.0 }, { "date": "2018-10-01", "price": 8.95, "dividend": 0.0 }, { "date": "2018-10-02", "price": 8.93, "dividend": 0.0 }, { "date": "2018-10-03", "price": 8.93, "dividend": 0.0 }, { "date": "2018-10-04", "price": 8.88, "dividend": 0.0 }, { "date": "2018-10-05", "price": 8.83, "dividend": 0.0 }, { "date": "2018-10-09", "price": 8.74, "dividend": 0.0 }, { "date": "2018-10-10", "price": 8.66, "dividend": 0.0 }, { "date": "2018-10-11", "price": 8.57, "dividend": 0.0 }, { "date": "2018-10-12", "price": 8.59, "dividend": 0.0 }, { "date": "2018-10-15", "price": 8.5, "dividend": 0.062 }, { "date": "2018-10-16", "price": 8.53, "dividend": 0.0 }, { "date": "2018-10-17", "price": 8.59, "dividend": 0.0 }, { "date": "2018-10-18", "price": 8.56, "dividend": 0.0 }, { "date": "2018-10-19", "price": 8.54, "dividend": 0.0 }, { "date": "2018-10-22", "price": 8.45, "dividend": 0.0 }, { "date": "2018-10-23", "price": 8.37, "dividend": 0.0 }, { "date": "2018-10-24", "price": 8.41, "dividend": 0.0 }, { "date": "2018-10-25", "price": 8.29, "dividend": 0.0 }, { "date": "2018-10-26", "price": 8.25, "dividend": 0.0 }, { "date": "2018-10-29", "price": 8.3, "dividend": 0.0 }, { "date": "2018-10-30", "price": 8.2, "dividend": 0.0 }, { "date": "2018-10-31", "price": 8.35, "dividend": 0.0 }, { "date": "2018-11-02", "price": 8.42, "dividend": 0.0 }, { "date": "2018-11-05", "price": 8.38, "dividend": 0.0 }, { "date": "2018-11-06", "price": 8.42, "dividend": 0.0 }, { "date": "2018-11-07", "price": 8.48, "dividend": 0.0 }, { "date": "2018-11-08", "price": 8.53, "dividend": 0.0 }, { "date": "2018-11-09", "price": 8.45, "dividend": 0.0 }, { "date": "2018-11-13", "price": 8.33, "dividend": 0.0 }, { "date": "2018-11-14", "price": 8.34, "dividend": 0.0 }, { "date": "2018-11-15", "price": 8.19, "dividend": 0.062 }, { "date": "2018-11-16", "price": 8.23, "dividend": 0.0 }, { "date": "2018-11-19", "price": 8.18, "dividend": 0.0 }, { "date": "2018-11-20", "price": 8.01, "dividend": 0.0 }, { "date": "2018-11-21", "price": 8.06, "dividend": 0.0 }, { "date": "2018-11-23", "price": 8.06, "dividend": 0.0 }, { "date": "2018-11-26", "price": 8.1, "dividend": 0.0 }, { "date": "2018-11-27", "price": 8.1, "dividend": 0.0 }, { "date": "2018-11-28", "price": 8.14, "dividend": 0.0 }, { "date": "2018-11-29", "price": 8.23, "dividend": 0.0 }, { "date": "2018-11-30", "price": 8.24, "dividend": 0.0 }, { "date": "2018-12-03", "price": 8.33, "dividend": 0.0 }, { "date": "2018-12-04", "price": 8.32, "dividend": 0.0 }, { "date": "2018-12-06", "price": 8.1, "dividend": 0.0 }, { "date": "2018-12-07", "price": 8.19, "dividend": 0.0 }, { "date": "2018-12-10", "price": 8.06, "dividend": 0.0 }, { "date": "2018-12-11", "price": 8.14, "dividend": 0.0 }, { "date": "2018-12-12", "price": 8.15, "dividend": 0.0 }, { "date": "2018-12-13", "price": 8.14, "dividend": 0.0 }, { "date": "2018-12-14", "price": 8.09, "dividend": 0.0 }, { "date": "2018-12-17", "price": 7.93, "dividend": 0.062 }, { "date": "2018-12-18", "price": 7.93, "dividend": 0.0 }, { "date": "2018-12-19", "price": 7.92, "dividend": 0.0 }, { "date": "2018-12-20", "price": 7.78, "dividend": 0.0 }, { "date": "2018-12-21", "price": 7.69, "dividend": 0.0 }, { "date": "2018-12-27", "price": 7.65, "dividend": 0.0 }, { "date": "2018-12-28", "price": 7.75, "dividend": 0.0 }, { "date": "2018-12-31", "price": 7.78, "dividend": 0.0 }, { "date": "2019-01-02", "price": 7.74, "dividend": 0.0 }, { "date": "2019-01-03", "price": 7.73, "dividend": 0.0 }, { "date": "2019-01-04", "price": 7.79, "dividend": 0.0 }, { "date": "2019-01-07", "price": 7.89, "dividend": 0.0 }, { "date": "2019-01-08", "price": 7.99, "dividend": 0.0 }, { "date": "2019-01-09", "price": 8.06, "dividend": 0.0 }, { "date": "2019-01-10", "price": 8.03, "dividend": 0.0 }, { "date": "2019-01-11", "price": 8.07, "dividend": 0.0 }, { "date": "2019-01-14", "price": 8.05, "dividend": 0.0 }, { "date": "2019-01-15", "price": 8.03, "dividend": 0.062 }, { "date": "2019-01-16", "price": 8.07, "dividend": 0.0 }, { "date": "2019-01-17", "price": 8.07, "dividend": 0.0 }, { "date": "2019-01-18", "price": 8.12, "dividend": 0.0 }, { "date": "2019-01-22", "price": 8.12, "dividend": 0.0 }, { "date": "2019-01-23", "price": 8.12, "dividend": 0.0 }, { "date": "2019-01-24", "price": 8.1, "dividend": 0.0 }, { "date": "2019-01-25", "price": 8.14, "dividend": 0.0 }, { "date": "2019-01-28", "price": 8.1, "dividend": 0.0 }, { "date": "2019-01-29", "price": 8.11, "dividend": 0.0 }, { "date": "2019-01-30", "price": 8.12, "dividend": 0.0 }, { "date": "2019-01-31", "price": 8.2, "dividend": 0.0 }, { "date": "2019-02-01", "price": 8.23, "dividend": 0.0 }, { "date": "2019-02-04", "price": 8.25, "dividend": 0.0 }, { "date": "2019-02-05", "price": 8.3, "dividend": 0.0 }, { "date": "2019-02-06", "price": 8.31, "dividend": 0.0 }, { "date": "2019-02-07", "price": 8.27, "dividend": 0.0 }, { "date": "2019-02-08", "price": 8.23, "dividend": 0.0 }, { "date": "2019-02-11", "price": 8.26, "dividend": 0.0 }, { "date": "2019-02-12", "price": 8.31, "dividend": 0.0 }, { "date": "2019-02-13", "price": 8.35, "dividend": 0.0 }, { "date": "2019-02-14", "price": 8.32, "dividend": 0.0 }, { "date": "2019-02-15", "price": 8.3, "dividend": 0.062 }, { "date": "2019-02-19", "price": 8.31, "dividend": 0.0 }, { "date": "2019-02-20", "price": 8.34, "dividend": 0.0 }, { "date": "2019-02-21", "price": 8.31, "dividend": 0.0 }, { "date": "2019-02-22", "price": 8.33, "dividend": 0.0 }, { "date": "2019-02-25", "price": 8.38, "dividend": 0.0 }, { "date": "2019-02-26", "price": 8.36, "dividend": 0.0 }, { "date": "2019-02-27", "price": 8.36, "dividend": 0.0 }, { "date": "2019-02-28", "price": 8.36, "dividend": 0.0 }, { "date": "2019-03-01", "price": 8.4, "dividend": 0.0 }, { "date": "2019-03-04", "price": 8.41, "dividend": 0.0 }, { "date": "2019-03-05", "price": 8.35, "dividend": 0.0 }, { "date": "2019-03-06", "price": 8.34, "dividend": 0.0 }, { "date": "2019-03-07", "price": 8.27, "dividend": 0.0 }, { "date": "2019-03-08", "price": 8.23, "dividend": 0.0 }, { "date": "2019-03-11", "price": 8.31, "dividend": 0.0 }, { "date": "2019-03-12", "price": 8.35, "dividend": 0.0 }, { "date": "2019-03-13", "price": 8.39, "dividend": 0.0 }, { "date": "2019-03-14", "price": 8.38, "dividend": 0.0 }, { "date": "2019-03-15", "price": 8.35, "dividend": 0.062 }, { "date": "2019-03-18", "price": 8.38, "dividend": 0.0 }, { "date": "2019-03-19", "price": 8.38, "dividend": 0.0 }, { "date": "2019-03-20", "price": 8.36, "dividend": 0.0 }, { "date": "2019-03-21", "price": 8.4, "dividend": 0.0 }, { "date": "2019-03-22", "price": 8.37, "dividend": 0.0 }, { "date": "2019-03-25", "price": 8.32, "dividend": 0.0 }, { "date": "2019-03-26", "price": 8.37, "dividend": 0.0 }, { "date": "2019-03-27", "price": 8.33, "dividend": 0.0 }, { "date": "2019-03-28", "price": 8.33, "dividend": 0.0 }, { "date": "2019-03-29", "price": 8.36, "dividend": 0.0 }, { "date": "2019-04-01", "price": 8.41, "dividend": 0.0 }, { "date": "2019-04-02", "price": 8.43, "dividend": 0.0 }, { "date": "2019-04-03", "price": 8.47, "dividend": 0.0 }, { "date": "2019-04-04", "price": 8.47, "dividend": 0.0 }, { "date": "2019-04-05", "price": 8.48, "dividend": 0.0 }, { "date": "2019-04-08", "price": 8.48, "dividend": 0.0 }, { "date": "2019-04-09", "price": 8.48, "dividend": 0.0 }, { "date": "2019-04-10", "price": 8.49, "dividend": 0.0 }, { "date": "2019-04-11", "price": 8.51, "dividend": 0.0 }, { "date": "2019-04-12", "price": 8.53, "dividend": 0.0 }, { "date": "2019-04-15", "price": 8.47, "dividend": 0.056 }, { "date": "2019-04-16", "price": 8.49, "dividend": 0.0 }, { "date": "2019-04-17", "price": 8.47, "dividend": 0.0 }, { "date": "2019-04-18", "price": 8.45, "dividend": 0.0 }, { "date": "2019-04-23", "price": 8.48, "dividend": 0.0 }, { "date": "2019-04-24", "price": 8.51, "dividend": 0.0 }, { "date": "2019-04-25", "price": 8.51, "dividend": 0.0 }, { "date": "2019-04-26", "price": 8.49, "dividend": 0.0 }, { "date": "2019-04-29", "price": 8.54, "dividend": 0.0 }, { "date": "2019-04-30", "price": 8.54, "dividend": 0.0 }, { "date": "2019-05-02", "price": 8.51, "dividend": 0.0 }, { "date": "2019-05-03", "price": 8.52, "dividend": 0.0 }, { "date": "2019-05-06", "price": 8.48, "dividend": 0.0 }, { "date": "2019-05-07", "price": 8.47, "dividend": 0.0 }, { "date": "2019-05-08", "price": 8.43, "dividend": 0.0 }, { "date": "2019-05-10", "price": 8.39, "dividend": 0.0 }, { "date": "2019-05-13", "price": 8.3, "dividend": 0.0 }, { "date": "2019-05-14", "price": 8.29, "dividend": 0.0 }, { "date": "2019-05-15", "price": 8.25, "dividend": 0.056 }, { "date": "2019-05-16", "price": 8.33, "dividend": 0.0 }, { "date": "2019-05-17", "price": 8.31, "dividend": 0.0 }, { "date": "2019-05-20", "price": 8.24, "dividend": 0.0 }, { "date": "2019-05-21", "price": 8.28, "dividend": 0.0 }, { "date": "2019-05-22", "price": 8.29, "dividend": 0.0 }, { "date": "2019-05-23", "price": 8.2, "dividend": 0.0 }, { "date": "2019-05-24", "price": 8.22, "dividend": 0.0 }, { "date": "2019-05-28", "price": 8.23, "dividend": 0.0 }, { "date": "2019-05-29", "price": 8.14, "dividend": 0.0 }, { "date": "2019-05-31", "price": 8.09, "dividend": 0.0 }, { "date": "2019-06-03", "price": 8.08, "dividend": 0.0 }, { "date": "2019-06-04", "price": 8.1, "dividend": 0.0 }, { "date": "2019-06-05", "price": 8.19, "dividend": 0.0 }, { "date": "2019-06-06", "price": 8.21, "dividend": 0.0 }, { "date": "2019-06-07", "price": 8.27, "dividend": 0.0 }, { "date": "2019-06-11", "price": 8.36, "dividend": 0.0 }, { "date": "2019-06-12", "price": 8.31, "dividend": 0.0 }, { "date": "2019-06-13", "price": 8.33, "dividend": 0.0 }, { "date": "2019-06-14", "price": 8.31, "dividend": 0.0 }, { "date": "2019-06-17", "price": 8.27, "dividend": 0.056 }, { "date": "2019-06-18", "price": 8.34, "dividend": 0.0 }, { "date": "2019-06-19", "price": 8.34, "dividend": 0.0 }, { "date": "2019-06-20", "price": 8.43, "dividend": 0.0 }, { "date": "2019-06-21", "price": 8.4, "dividend": 0.0 }, { "date": "2019-06-24", "price": 8.39, "dividend": 0.0 }, { "date": "2019-06-25", "price": 8.38, "dividend": 0.0 }, { "date": "2019-06-26", "price": 8.36, "dividend": 0.0 }, { "date": "2019-06-27", "price": 8.37, "dividend": 0.0 }, { "date": "2019-06-28", "price": 8.38, "dividend": 0.0 }, { "date": "2019-07-01", "price": 8.47, "dividend": 0.0 }, { "date": "2019-07-02", "price": 8.44, "dividend": 0.0 }, { "date": "2019-07-03", "price": 8.47, "dividend": 0.0 }, { "date": "2019-07-05", "price": 8.46, "dividend": 0.0 }, { "date": "2019-07-08", "price": 8.45, "dividend": 0.0 }, { "date": "2019-07-09", "price": 8.44, "dividend": 0.0 }, { "date": "2019-07-10", "price": 8.52, "dividend": 0.0 }, { "date": "2019-07-11", "price": 8.51, "dividend": 0.0 }, { "date": "2019-07-12", "price": 8.52, "dividend": 0.0 }, { "date": "2019-07-15", "price": 8.47, "dividend": 0.056 }, { "date": "2019-07-16", "price": 8.47, "dividend": 0.0 }, { "date": "2019-07-17", "price": 8.46, "dividend": 0.0 }, { "date": "2019-07-18", "price": 8.42, "dividend": 0.0 }, { "date": "2019-07-19", "price": 8.45, "dividend": 0.0 }, { "date": "2019-07-22", "price": 8.43, "dividend": 0.0 }, { "date": "2019-07-23", "price": 8.44, "dividend": 0.0 }, { "date": "2019-07-24", "price": 8.46, "dividend": 0.0 }, { "date": "2019-07-25", "price": 8.46, "dividend": 0.0 }, { "date": "2019-07-26", "price": 8.48, "dividend": 0.0 }, { "date": "2019-07-29", "price": 8.45, "dividend": 0.0 }, { "date": "2019-07-30", "price": 8.44, "dividend": 0.0 }, { "date": "2019-07-31", "price": 8.46, "dividend": 0.0 }, { "date": "2019-08-01", "price": 8.44, "dividend": 0.0 }, { "date": "2019-08-02", "price": 8.32, "dividend": 0.0 }, { "date": "2019-08-05", "price": 8.18, "dividend": 0.0 }, { "date": "2019-08-06", "price": 8.17, "dividend": 0.0 }, { "date": "2019-08-07", "price": 8.12, "dividend": 0.0 }, { "date": "2019-08-08", "price": 8.22, "dividend": 0.0 }, { "date": "2019-08-09", "price": 8.25, "dividend": 0.0 }, { "date": "2019-08-12", "price": 8.2, "dividend": 0.0 }, { "date": "2019-08-13", "price": 8.26, "dividend": 0.0 }, { "date": "2019-08-14", "price": 8.18, "dividend": 0.0 }, { "date": "2019-08-16", "price": 8.11, "dividend": 0.056 }, { "date": "2019-08-19", "price": 8.18, "dividend": 0.0 }, { "date": "2019-08-20", "price": 8.18, "dividend": 0.0 }, { "date": "2019-08-21", "price": 8.23, "dividend": 0.0 }, { "date": "2019-08-22", "price": 8.24, "dividend": 0.0 }, { "date": "2019-08-23", "price": 8.21, "dividend": 0.0 }, { "date": "2019-08-26", "price": 8.14, "dividend": 0.0 }, { "date": "2019-08-27", "price": 8.18, "dividend": 0.0 }, { "date": "2019-08-28", "price": 8.14, "dividend": 0.0 }, { "date": "2019-08-29", "price": 8.22, "dividend": 0.0 }, { "date": "2019-08-30", "price": 8.24, "dividend": 0.0 }, { "date": "2019-09-03", "price": 8.2, "dividend": 0.0 }, { "date": "2019-09-04", "price": 8.22, "dividend": 0.0 }, { "date": "2019-09-05", "price": 8.28, "dividend": 0.0 }, { "date": "2019-09-06", "price": 8.29, "dividend": 0.0 }, { "date": "2019-09-09", "price": 8.29, "dividend": 0.0 }, { "date": "2019-09-10", "price": 8.26, "dividend": 0.0 }, { "date": "2019-09-11", "price": 8.3, "dividend": 0.0 }, { "date": "2019-09-12", "price": 8.34, "dividend": 0.0 }, { "date": "2019-09-13", "price": 8.34, "dividend": 0.0 }, { "date": "2019-09-16", "price": 8.28, "dividend": 0.056 }, { "date": "2019-09-17", "price": 8.28, "dividend": 0.0 }, { "date": "2019-09-18", "price": 8.28, "dividend": 0.0 }, { "date": "2019-09-19", "price": 8.3, "dividend": 0.0 }, { "date": "2019-09-20", "price": 8.3, "dividend": 0.0 }, { "date": "2019-09-23", "price": 8.26, "dividend": 0.0 }, { "date": "2019-09-24", "price": 8.28, "dividend": 0.0 }, { "date": "2019-09-25", "price": 8.18, "dividend": 0.0 }, { "date": "2019-09-26", "price": 8.2, "dividend": 0.0 }, { "date": "2019-09-27", "price": 8.19, "dividend": 0.0 }, { "date": "2019-09-30", "price": 8.16, "dividend": 0.0 }, { "date": "2019-10-01", "price": 8.21, "dividend": 0.0 }, { "date": "2019-10-02", "price": 8.06, "dividend": 0.0 }, { "date": "2019-10-03", "price": 8.04, "dividend": 0.0 }, { "date": "2019-10-04", "price": 8.11, "dividend": 0.0 }, { "date": "2019-10-07", "price": 8.14, "dividend": 0.0 }, { "date": "2019-10-08", "price": 8.07, "dividend": 0.0 }, { "date": "2019-10-09", "price": 8.08, "dividend": 0.0 }, { "date": "2019-10-10", "price": 8.12, "dividend": 0.0 }, { "date": "2019-10-11", "price": 8.19, "dividend": 0.0 }, { "date": "2019-10-15", "price": 8.15, "dividend": 0.056 }, { "date": "2019-10-16", "price": 8.15, "dividend": 0.0 }, { "date": "2019-10-17", "price": 8.19, "dividend": 0.0 }, { "date": "2019-10-18", "price": 8.17, "dividend": 0.0 }, { "date": "2019-10-21", "price": 8.15, "dividend": 0.0 }, { "date": "2019-10-22", "price": 8.18, "dividend": 0.0 }, { "date": "2019-10-23", "price": 8.15, "dividend": 0.0 }, { "date": "2019-10-24", "price": 8.17, "dividend": 0.0 }, { "date": "2019-10-25", "price": 8.19, "dividend": 0.0 }, { "date": "2019-10-28", "price": 8.25, "dividend": 0.0 }, { "date": "2019-10-29", "price": 8.26, "dividend": 0.0 }, { "date": "2019-10-30", "price": 8.25, "dividend": 0.0 }, { "date": "2019-10-31", "price": 8.24, "dividend": 0.0 }, { "date": "2019-11-04", "price": 8.32, "dividend": 0.0 }, { "date": "2019-11-05", "price": 8.32, "dividend": 0.0 }, { "date": "2019-11-06", "price": 8.29, "dividend": 0.0 }, { "date": "2019-11-07", "price": 8.32, "dividend": 0.0 }, { "date": "2019-11-08", "price": 8.3, "dividend": 0.0 }, { "date": "2019-11-12", "price": 8.34, "dividend": 0.0 }, { "date": "2019-11-13", "price": 8.32, "dividend": 0.0 }, { "date": "2019-11-14", "price": 8.32, "dividend": 0.0 }, { "date": "2019-11-15", "price": 8.29, "dividend": 0.056 }, { "date": "2019-11-18", "price": 8.31, "dividend": 0.0 }, { "date": "2019-11-19", "price": 8.31, "dividend": 0.0 }, { "date": "2019-11-20", "price": 8.32, "dividend": 0.0 }, { "date": "2019-11-21", "price": 8.3, "dividend": 0.0 }, { "date": "2019-11-22", "price": 8.31, "dividend": 0.0 }, { "date": "2019-11-25", "price": 8.34, "dividend": 0.0 }, { "date": "2019-11-26", "price": 8.37, "dividend": 0.0 }, { "date": "2019-11-27", "price": 8.38, "dividend": 0.0 }, { "date": "2019-11-29", "price": 8.39, "dividend": 0.0 }, { "date": "2019-12-02", "price": 8.35, "dividend": 0.0 }, { "date": "2019-12-03", "price": 8.27, "dividend": 0.0 }, { "date": "2019-12-04", "price": 8.33, "dividend": 0.0 }, { "date": "2019-12-05", "price": 8.33, "dividend": 0.0 }, { "date": "2019-12-06", "price": 8.37, "dividend": 0.0 }, { "date": "2019-12-09", "price": 8.38, "dividend": 0.0 }, { "date": "2019-12-10", "price": 8.36, "dividend": 0.0 }, { "date": "2019-12-11", "price": 8.36, "dividend": 0.0 }, { "date": "2019-12-12", "price": 8.41, "dividend": 0.0 }, { "date": "2019-12-13", "price": 8.43, "dividend": 0.0 }, { "date": "2019-12-16", "price": 8.41, "dividend": 0.056 }, { "date": "2019-12-17", "price": 8.41, "dividend": 0.0 }, { "date": "2019-12-18", "price": 8.43, "dividend": 0.0 }, { "date": "2019-12-19", "price": 8.45, "dividend": 0.0 }, { "date": "2019-12-20", "price": 8.47, "dividend": 0.0 }, { "date": "2019-12-23", "price": 8.5, "dividend": 0.0 }, { "date": "2019-12-27", "price": 8.51, "dividend": 0.0 }, { "date": "2019-12-30", "price": 8.48, "dividend": 0.0 }, { "date": "2019-12-31", "price": 8.49, "dividend": 0.0 }, { "date": "2020-01-02", "price": 8.54, "dividend": 0.0 }, { "date": "2020-01-03", "price": 8.53, "dividend": 0.0 }, { "date": "2020-01-06", "price": 8.53, "dividend": 0.0 }, { "date": "2020-01-07", "price": 8.56, "dividend": 0.0 }, { "date": "2020-01-08", "price": 8.6, "dividend": 0.0 }, { "date": "2020-01-09", "price": 8.63, "dividend": 0.0 }, { "date": "2020-01-10", "price": 8.65, "dividend": 0.0 }, { "date": "2020-01-13", "price": 8.65, "dividend": 0.0 }, { "date": "2020-01-14", "price": 8.65, "dividend": 0.0 }, { "date": "2020-01-15", "price": 8.63, "dividend": 0.056 }, { "date": "2020-01-16", "price": 8.64, "dividend": 0.0 }, { "date": "2020-01-17", "price": 8.66, "dividend": 0.0 }, { "date": "2020-01-21", "price": 8.65, "dividend": 0.0 }, { "date": "2020-01-22", "price": 8.68, "dividend": 0.0 }, { "date": "2020-01-23", "price": 8.63, "dividend": 0.0 }, { "date": "2020-01-24", "price": 8.66, "dividend": 0.0 }, { "date": "2020-01-27", "price": 8.5, "dividend": 0.0 }, { "date": "2020-01-28", "price": 8.52, "dividend": 0.0 }, { "date": "2020-01-29", "price": 8.57, "dividend": 0.0 }, { "date": "2020-01-30", "price": 8.54, "dividend": 0.0 }, { "date": "2020-01-31", "price": 8.53, "dividend": 0.0 }, { "date": "2020-02-03", "price": 8.53, "dividend": 0.0 }, { "date": "2020-02-04", "price": 8.63, "dividend": 0.0 }, { "date": "2020-02-05", "price": 8.67, "dividend": 0.0 }, { "date": "2020-02-06", "price": 8.67, "dividend": 0.0 }, { "date": "2020-02-07", "price": 8.66, "dividend": 0.0 }, { "date": "2020-02-10", "price": 8.68, "dividend": 0.0 }, { "date": "2020-02-11", "price": 8.74, "dividend": 0.0 }, { "date": "2020-02-12", "price": 8.77, "dividend": 0.0 }, { "date": "2020-02-13", "price": 8.77, "dividend": 0.0 }, { "date": "2020-02-14", "price": 8.8, "dividend": 0.0 }, { "date": "2020-02-18", "price": 8.74, "dividend": 0.056 }, { "date": "2020-02-19", "price": 8.79, "dividend": 0.0 }, { "date": "2020-02-20", "price": 8.8, "dividend": 0.0 }, { "date": "2020-02-21", "price": 8.71, "dividend": 0.0 }, { "date": "2020-02-24", "price": 8.54, "dividend": 0.0 }, { "date": "2020-02-25", "price": 8.52, "dividend": 0.0 }, { "date": "2020-02-26", "price": 8.41, "dividend": 0.0 }, { "date": "2020-02-27", "price": 8.22, "dividend": 0.0 }, { "date": "2020-02-28", "price": 7.99, "dividend": 0.0 }, { "date": "2020-03-02", "price": 8.11, "dividend": 0.0 }, { "date": "2020-03-03", "price": 8.26, "dividend": 0.0 }, { "date": "2020-03-04", "price": 8.22, "dividend": 0.0 }, { "date": "2020-03-05", "price": 8.22, "dividend": 0.0 }, { "date": "2020-03-06", "price": 8.04, "dividend": 0.0 }, { "date": "2020-03-09", "price": 7.73, "dividend": 0.0 }, { "date": "2020-03-10", "price": 7.7, "dividend": 0.0 }, { "date": "2020-03-11", "price": 7.64, "dividend": 0.0 }, { "date": "2020-03-12", "price": 7.24, "dividend": 0.0 }, { "date": "2020-03-13", "price": 7.18, "dividend": 0.0 }, { "date": "2020-03-16", "price": 6.93, "dividend": 0.056 }, { "date": "2020-03-17", "price": 6.77, "dividend": 0.0 }, { "date": "2020-03-18", "price": 6.66, "dividend": 0.0 }, { "date": "2020-03-19", "price": 6.55, "dividend": 0.0 }, { "date": "2020-03-20", "price": 6.68, "dividend": 0.0 }, { "date": "2020-03-23", "price": 6.41, "dividend": 0.0 }, { "date": "2020-03-24", "price": 6.58, "dividend": 0.0 }, { "date": "2020-03-25", "price": 6.72, "dividend": 0.0 }, { "date": "2020-03-26", "price": 6.92, "dividend": 0.0 }, { "date": "2020-03-27", "price": 6.94, "dividend": 0.0 }, { "date": "2020-03-30", "price": 6.98, "dividend": 0.0 }, { "date": "2020-03-31", "price": 7.08, "dividend": 0.0 }, { "date": "2020-04-01", "price": 6.92, "dividend": 0.0 }, { "date": "2020-04-02", "price": 6.83, "dividend": 0.0 }, { "date": "2020-04-03", "price": 6.88, "dividend": 0.0 }, { "date": "2020-04-06", "price": 6.97, "dividend": 0.0 }, { "date": "2020-04-07", "price": 7.19, "dividend": 0.0 }, { "date": "2020-04-08", "price": 7.11, "dividend": 0.0 }, { "date": "2020-04-09", "price": 7.33, "dividend": 0.0 }, { "date": "2020-04-14", "price": 7.52, "dividend": 0.0 }, { "date": "2020-04-15", "price": 7.39, "dividend": 0.056 }, { "date": "2020-04-16", "price": 7.41, "dividend": 0.0 }, { "date": "2020-04-17", "price": 7.52, "dividend": 0.0 }, { "date": "2020-04-20", "price": 7.48, "dividend": 0.0 }, { "date": "2020-04-21", "price": 7.41, "dividend": 0.0 }, { "date": "2020-04-22", "price": 7.39, "dividend": 0.0 }, { "date": "2020-04-23", "price": 7.44, "dividend": 0.0 }, { "date": "2020-04-24", "price": 7.41, "dividend": 0.0 }, { "date": "2020-04-27", "price": 7.52, "dividend": 0.0 }, { "date": "2020-04-28", "price": 7.56, "dividend": 0.0 }, { "date": "2020-04-29", "price": 7.59, "dividend": 0.0 }, { "date": "2020-04-30", "price": 7.63, "dividend": 0.0 }, { "date": "2020-05-04", "price": 7.46, "dividend": 0.0 }, { "date": "2020-05-05", "price": 7.6, "dividend": 0.0 }, { "date": "2020-05-06", "price": 7.62, "dividend": 0.0 }, { "date": "2020-05-07", "price": 7.69, "dividend": 0.0 }, { "date": "2020-05-08", "price": 7.73, "dividend": 0.0 }, { "date": "2020-05-11", "price": 7.76, "dividend": 0.0 }, { "date": "2020-05-12", "price": 7.78, "dividend": 0.0 }, { "date": "2020-05-13", "price": 7.7, "dividend": 0.0 }, { "date": "2020-05-14", "price": 7.54, "dividend": 0.0 }, { "date": "2020-05-15", "price": 7.58, "dividend": 0.056 }, { "date": "2020-05-18", "price": 7.73, "dividend": 0.0 }, { "date": "2020-05-19", "price": 7.76, "dividend": 0.0 }, { "date": "2020-05-20", "price": 7.82, "dividend": 0.0 }, { "date": "2020-05-22", "price": 7.82, "dividend": 0.0 }, { "date": "2020-05-26", "price": 7.92, "dividend": 0.0 }, { "date": "2020-05-27", "price": 7.87, "dividend": 0.0 }, { "date": "2020-05-28", "price": 7.98, "dividend": 0.0 }, { "date": "2020-05-29", "price": 7.99, "dividend": 0.0 }, { "date": "2020-06-02", "price": 8.08, "dividend": 0.0 }, { "date": "2020-06-03", "price": 8.17, "dividend": 0.0 }, { "date": "2020-06-04", "price": 8.21, "dividend": 0.0 }, { "date": "2020-06-05", "price": 8.28, "dividend": 0.0 }, { "date": "2020-06-08", "price": 8.34, "dividend": 0.0 }, { "date": "2020-06-09", "price": 8.36, "dividend": 0.0 }, { "date": "2020-06-10", "price": 8.36, "dividend": 0.0 }, { "date": "2020-06-11", "price": 8.22, "dividend": 0.0 }, { "date": "2020-06-12", "price": 8.16, "dividend": 0.0 }, { "date": "2020-06-15", "price": 7.99, "dividend": 0.056 }, { "date": "2020-06-16", "price": 8.23, "dividend": 0.0 }, { "date": "2020-06-17", "price": 8.23, "dividend": 0.0 }, { "date": "2020-06-18", "price": 8.2, "dividend": 0.0 }, { "date": "2020-06-19", "price": 8.25, "dividend": 0.0 }, { "date": "2020-06-22", "price": 8.21, "dividend": 0.0 }, { "date": "2020-06-24", "price": 8.18, "dividend": 0.0 }, { "date": "2020-06-25", "price": 8.08, "dividend": 0.0 }, { "date": "2020-06-26", "price": 8.12, "dividend": 0.0 }, { "date": "2020-06-29", "price": 8.02, "dividend": 0.0 }, { "date": "2020-06-30", "price": 8.1, "dividend": 0.0 }, { "date": "2020-07-01", "price": 8.16, "dividend": 0.0 }, { "date": "2020-07-02", "price": 8.28, "dividend": 0.0 }, { "date": "2020-07-06", "price": 8.34, "dividend": 0.0 }, { "date": "2020-07-07", "price": 8.35, "dividend": 0.0 }, { "date": "2020-07-08", "price": 8.37, "dividend": 0.0 }, { "date": "2020-07-09", "price": 8.39, "dividend": 0.0 }, { "date": "2020-07-10", "price": 8.36, "dividend": 0.0 }, { "date": "2020-07-13", "price": 8.46, "dividend": 0.0 }, { "date": "2020-07-14", "price": 8.28, "dividend": 0.0 }, { "date": "2020-07-15", "price": 8.36, "dividend": 0.056 }, { "date": "2020-07-16", "price": 8.33, "dividend": 0.0 }, { "date": "2020-07-17", "price": 8.35, "dividend": 0.0 }, { "date": "2020-07-20", "price": 8.39, "dividend": 0.0 }, { "date": "2020-07-21", "price": 8.5, "dividend": 0.0 }, { "date": "2020-07-22", "price": 8.5, "dividend": 0.0 }, { "date": "2020-07-23", "price": 8.51, "dividend": 0.0 }, { "date": "2020-07-24", "price": 8.36, "dividend": 0.0 }, { "date": "2020-07-27", "price": 8.43, "dividend": 0.0 }, { "date": "2020-07-28", "price": 8.43, "dividend": 0.0 }, { "date": "2020-07-29", "price": 8.47, "dividend": 0.0 }, { "date": "2020-07-30", "price": 8.45, "dividend": 0.0 }, { "date": "2020-07-31", "price": 8.52, "dividend": 0.0 }, { "date": "2020-08-03", "price": 8.58, "dividend": 0.0 }, { "date": "2020-08-04", "price": 8.61, "dividend": 0.0 }, { "date": "2020-08-05", "price": 8.64, "dividend": 0.0 }, { "date": "2020-08-06", "price": 8.67, "dividend": 0.0 }, { "date": "2020-08-07", "price": 8.68, "dividend": 0.0 }, { "date": "2020-08-10", "price": 8.62, "dividend": 0.0 }, { "date": "2020-08-11", "price": 8.62, "dividend": 0.0 }, { "date": "2020-08-12", "price": 8.63, "dividend": 0.0 }, { "date": "2020-08-13", "price": 8.67, "dividend": 0.0 }, { "date": "2020-08-14", "price": 8.66, "dividend": 0.0 }, { "date": "2020-08-17", "price": 8.62, "dividend": 0.06 }, { "date": "2020-08-18", "price": 8.65, "dividend": 0.0 }, { "date": "2020-08-19", "price": 8.65, "dividend": 0.0 }, { "date": "2020-08-20", "price": 8.65, "dividend": 0.0 }, { "date": "2020-08-21", "price": 8.69, "dividend": 0.0 }, { "date": "2020-08-24", "price": 8.72, "dividend": 0.0 }, { "date": "2020-08-25", "price": 8.73, "dividend": 0.0 }, { "date": "2020-08-26", "price": 8.81, "dividend": 0.0 }, { "date": "2020-08-27", "price": 8.86, "dividend": 0.0 }, { "date": "2020-08-28", "price": 8.89, "dividend": 0.0 }, { "date": "2020-08-31", "price": 8.9, "dividend": 0.0 }, { "date": "2020-09-01", "price": 8.98, "dividend": 0.0 }, { "date": "2020-09-02", "price": 8.99, "dividend": 0.0 }, { "date": "2020-09-03", "price": 8.96, "dividend": 0.0 }, { "date": "2020-09-04", "price": 8.75, "dividend": 0.0 }, { "date": "2020-09-08", "price": 8.64, "dividend": 0.0 }, { "date": "2020-09-09", "price": 8.65, "dividend": 0.0 }, { "date": "2020-09-10", "price": 8.75, "dividend": 0.0 }, { "date": "2020-09-11", "price": 8.64, "dividend": 0.0 }, { "date": "2020-09-14", "price": 8.7, "dividend": 0.0 }, { "date": "2020-09-15", "price": 8.69, "dividend": 0.06 }, { "date": "2020-09-16", "price": 8.71, "dividend": 0.0 }, { "date": "2020-09-17", "price": 8.59, "dividend": 0.0 }, { "date": "2020-09-18", "price": 8.62, "dividend": 0.0 }, { "date": "2020-09-21", "price": 8.52, "dividend": 0.0 }, { "date": "2020-09-22", "price": 8.54, "dividend": 0.0 }, { "date": "2020-09-23", "price": 8.58, "dividend": 0.0 }, { "date": "2020-09-24", "price": 8.43, "dividend": 0.0 }, { "date": "2020-09-25", "price": 8.46, "dividend": 0.0 }, { "date": "2020-09-28", "price": 8.61, "dividend": 0.0 }, { "date": "2020-09-29", "price": 8.65, "dividend": 0.0 }, { "date": "2020-09-30", "price": 8.68, "dividend": 0.0 }, { "date": "2020-10-01", "price": 8.74, "dividend": 0.0 }, { "date": "2020-10-02", "price": 8.71, "dividend": 0.0 }, { "date": "2020-10-05", "price": 8.75, "dividend": 0.0 }, { "date": "2020-10-06", "price": 8.79, "dividend": 0.0 }, { "date": "2020-10-07", "price": 8.8, "dividend": 0.0 }, { "date": "2020-10-08", "price": 8.86, "dividend": 0.0 }, { "date": "2020-10-09", "price": 8.91, "dividend": 0.0 }, { "date": "2020-10-13", "price": 9.0, "dividend": 0.0 }, { "date": "2020-10-14", "price": 9.02, "dividend": 0.0 }, { "date": "2020-10-15", "price": 8.86, "dividend": 0.06 }, { "date": "2020-10-16", "price": 8.91, "dividend": 0.0 }, { "date": "2020-10-19", "price": 8.91, "dividend": 0.0 }, { "date": "2020-10-20", "price": 8.86, "dividend": 0.0 }, { "date": "2020-10-21", "price": 8.88, "dividend": 0.0 }, { "date": "2020-10-22", "price": 8.85, "dividend": 0.0 }, { "date": "2020-10-23", "price": 8.84, "dividend": 0.0 }, { "date": "2020-10-26", "price": 8.79, "dividend": 0.0 }, { "date": "2020-10-27", "price": 8.79, "dividend": 0.0 }, { "date": "2020-10-28", "price": 8.62, "dividend": 0.0 }, { "date": "2020-10-29", "price": 8.62, "dividend": 0.0 }, { "date": "2020-10-30", "price": 8.5, "dividend": 0.0 }, { "date": "2020-11-02", "price": 8.59, "dividend": 0.0 }, { "date": "2020-11-03", "price": 8.63, "dividend": 0.0 }, { "date": "2020-11-04", "price": 8.78, "dividend": 0.0 }, { "date": "2020-11-05", "price": 8.97, "dividend": 0.0 }, { "date": "2020-11-06", "price": 8.95, "dividend": 0.0 }, { "date": "2020-11-09", "price": 9.06, "dividend": 0.0 }, { "date": "2020-11-10", "price": 8.9, "dividend": 0.0 }, { "date": "2020-11-12", "price": 8.97, "dividend": 0.0 }, { "date": "2020-11-13", "price": 8.97, "dividend": 0.0 }, { "date": "2020-11-16", "price": 8.93, "dividend": 0.06 }, { "date": "2020-11-17", "price": 8.94, "dividend": 0.0 }, { "date": "2020-11-18", "price": 8.97, "dividend": 0.0 }, { "date": "2020-11-19", "price": 8.99, "dividend": 0.0 }, { "date": "2020-11-20", "price": 9.01, "dividend": 0.0 }, { "date": "2020-11-23", "price": 9.05, "dividend": 0.0 }, { "date": "2020-11-24", "price": 9.09, "dividend": 0.0 }, { "date": "2020-11-25", "price": 9.13, "dividend": 0.0 }, { "date": "2020-11-27", "price": 9.2, "dividend": 0.0 }, { "date": "2020-11-30", "price": 9.19, "dividend": 0.0 }, { "date": "2020-12-01", "price": 9.23, "dividend": 0.0 }, { "date": "2020-12-02", "price": 9.17, "dividend": 0.0 }, { "date": "2020-12-03", "price": 9.26, "dividend": 0.0 }, { "date": "2020-12-04", "price": 9.29, "dividend": 0.0 }, { "date": "2020-12-07", "price": 9.33, "dividend": 0.0 }, { "date": "2020-12-08", "price": 9.39, "dividend": 0.0 }, { "date": "2020-12-09", "price": 9.39, "dividend": 0.0 }, { "date": "2020-12-10", "price": 9.31, "dividend": 0.0 }, { "date": "2020-12-11", "price": 9.32, "dividend": 0.0 }, { "date": "2020-12-14", "price": 9.37, "dividend": 0.0 }, { "date": "2020-12-15", "price": 9.31, "dividend": 0.06 }, { "date": "2020-12-16", "price": 9.33, "dividend": 0.0 }, { "date": "2020-12-17", "price": 9.39, "dividend": 0.0 }, { "date": "2020-12-18", "price": 9.43, "dividend": 0.0 }, { "date": "2020-12-21", "price": 9.38, "dividend": 0.0 }, { "date": "2020-12-22", "price": 9.43, "dividend": 0.0 }, { "date": "2020-12-23", "price": 9.44, "dividend": 0.0 }, { "date": "2020-12-28", "price": 9.45, "dividend": 0.0 }, { "date": "2020-12-29", "price": 9.44, "dividend": 0.0 }, { "date": "2020-12-30", "price": 9.45, "dividend": 0.0 }, { "date": "2020-12-31", "price": 9.45, "dividend": 0.0 }, { "date": "2021-01-04", "price": 9.47, "dividend": 0.0 }, { "date": "2021-01-05", "price": 9.44, "dividend": 0.0 }, { "date": "2021-01-06", "price": 9.44, "dividend": 0.0 }, { "date": "2021-01-07", "price": 9.56, "dividend": 0.0 }, { "date": "2021-01-08", "price": 9.64, "dividend": 0.0 }, { "date": "2021-01-11", "price": 9.59, "dividend": 0.0 }, { "date": "2021-01-12", "price": 9.62, "dividend": 0.0 }, { "date": "2021-01-13", "price": 9.63, "dividend": 0.0 }, { "date": "2021-01-14", "price": 9.68, "dividend": 0.0 }, { "date": "2021-01-15", "price": 9.58, "dividend": 0.06 }, { "date": "2021-01-19", "price": 9.56, "dividend": 0.0 }, { "date": "2021-01-20", "price": 9.65, "dividend": 0.0 }, { "date": "2021-01-21", "price": 9.68, "dividend": 0.0 }, { "date": "2021-01-22", "price": 9.67, "dividend": 0.0 }, { "date": "2021-01-25", "price": 9.72, "dividend": 0.0 }, { "date": "2021-01-26", "price": 9.67, "dividend": 0.0 }, { "date": "2021-01-27", "price": 9.5, "dividend": 0.0 }, { "date": "2021-01-28", "price": 9.52, "dividend": 0.0 }, { "date": "2021-01-29", "price": 9.51, "dividend": 0.0 }, { "date": "2021-02-01", "price": 9.49, "dividend": 0.0 }, { "date": "2021-02-02", "price": 9.65, "dividend": 0.0 }, { "date": "2021-02-03", "price": 9.71, "dividend": 0.0 }, { "date": "2021-02-04", "price": 9.71, "dividend": 0.0 }, { "date": "2021-02-05", "price": 9.78, "dividend": 0.0 }, { "date": "2021-02-08", "price": 9.86, "dividend": 0.0 }, { "date": "2021-02-09", "price": 9.87, "dividend": 0.0 }, { "date": "2021-02-10", "price": 9.92, "dividend": 0.0 }, { "date": "2021-02-11", "price": 9.91, "dividend": 0.0 }, { "date": "2021-02-12", "price": 9.92, "dividend": 0.0 }, { "date": "2021-02-16", "price": 9.93, "dividend": 0.06 }, { "date": "2021-02-17", "price": 9.85, "dividend": 0.0 }, { "date": "2021-02-18", "price": 9.81, "dividend": 0.0 }, { "date": "2021-02-19", "price": 9.87, "dividend": 0.0 }, { "date": "2021-02-22", "price": 9.79, "dividend": 0.0 }, { "date": "2021-02-23", "price": 9.56, "dividend": 0.0 }, { "date": "2021-02-24", "price": 9.66, "dividend": 0.0 }, { "date": "2021-02-25", "price": 9.73, "dividend": 0.0 }, { "date": "2021-02-26", "price": 9.57, "dividend": 0.0 }, { "date": "2021-03-01", "price": 9.66, "dividend": 0.0 }, { "date": "2021-03-02", "price": 9.72, "dividend": 0.0 }, { "date": "2021-03-03", "price": 9.59, "dividend": 0.0 }, { "date": "2021-03-04", "price": 9.43, "dividend": 0.0 }, { "date": "2021-03-05", "price": 9.29, "dividend": 0.0 }, { "date": "2021-03-08", "price": 9.37, "dividend": 0.0 }, { "date": "2021-03-09", "price": 9.41, "dividend": 0.0 }, { "date": "2021-03-10", "price": 9.5, "dividend": 0.0 }, { "date": "2021-03-11", "price": 9.53, "dividend": 0.0 }, { "date": "2021-03-12", "price": 9.53, "dividend": 0.0 }, { "date": "2021-03-15", "price": 9.51, "dividend": 0.06 }, { "date": "2021-03-16", "price": 9.58, "dividend": 0.0 }, { "date": "2021-03-17", "price": 9.45, "dividend": 0.0 }, { "date": "2021-03-18", "price": 9.44, "dividend": 0.0 }, { "date": "2021-03-19", "price": 9.38, "dividend": 0.0 }, { "date": "2021-03-22", "price": 9.44, "dividend": 0.0 }, { "date": "2021-03-23", "price": 9.43, "dividend": 0.0 }, { "date": "2021-03-24", "price": 9.39, "dividend": 0.0 }, { "date": "2021-03-25", "price": 9.21, "dividend": 0.0 }, { "date": "2021-03-26", "price": 9.32, "dividend": 0.0 }, { "date": "2021-03-29", "price": 9.33, "dividend": 0.0 }, { "date": "2021-03-30", "price": 9.29, "dividend": 0.0 }, { "date": "2021-03-31", "price": 9.41, "dividend": 0.0 }, { "date": "2021-04-01", "price": 9.52, "dividend": 0.0 }, { "date": "2021-04-06", "price": 9.61, "dividend": 0.0 }, { "date": "2021-04-07", "price": 9.62, "dividend": 0.0 }, { "date": "2021-04-08", "price": 9.66, "dividend": 0.0 }, { "date": "2021-04-09", "price": 9.66, "dividend": 0.0 }, { "date": "2021-04-12", "price": 9.66, "dividend": 0.0 }, { "date": "2021-04-13", "price": 9.72, "dividend": 0.0 }, { "date": "2021-04-14", "price": 9.76, "dividend": 0.0 }, { "date": "2021-04-15", "price": 9.68, "dividend": 0.06 }, { "date": "2021-04-16", "price": 9.69, "dividend": 0.0 }, { "date": "2021-04-19", "price": 9.69, "dividend": 0.0 }, { "date": "2021-04-20", "price": 9.63, "dividend": 0.0 }, { "date": "2021-04-21", "price": 9.58, "dividend": 0.0 }, { "date": "2021-04-22", "price": 9.65, "dividend": 0.0 }, { "date": "2021-04-23", "price": 9.65, "dividend": 0.0 }, { "date": "2021-04-26", "price": 9.7, "dividend": 0.0 }, { "date": "2021-04-27", "price": 9.73, "dividend": 0.0 }, { "date": "2021-04-28", "price": 9.73, "dividend": 0.0 }, { "date": "2021-04-29", "price": 9.73, "dividend": 0.0 }, { "date": "2021-04-30", "price": 9.7, "dividend": 0.0 }, { "date": "2021-05-03", "price": 9.67, "dividend": 0.0 }, { "date": "2021-05-04", "price": 9.54, "dividend": 0.0 }, { "date": "2021-05-05", "price": 9.58, "dividend": 0.0 }, { "date": "2021-05-06", "price": 9.51, "dividend": 0.0 }, { "date": "2021-05-07", "price": 9.59, "dividend": 0.0 }, { "date": "2021-05-10", "price": 9.53, "dividend": 0.0 }, { "date": "2021-05-11", "price": 9.43, "dividend": 0.0 }, { "date": "2021-05-12", "price": 9.4, "dividend": 0.0 }, { "date": "2021-05-14", "price": 9.39, "dividend": 0.0 }, { "date": "2021-05-17", "price": 9.35, "dividend": 0.06 }, { "date": "2021-05-18", "price": 9.39, "dividend": 0.0 }, { "date": "2021-05-19", "price": 9.27, "dividend": 0.0 }, { "date": "2021-05-20", "price": 9.39, "dividend": 0.0 }, { "date": "2021-05-21", "price": 9.46, "dividend": 0.0 }, { "date": "2021-05-25", "price": 9.5, "dividend": 0.0 }, { "date": "2021-05-26", "price": 9.51, "dividend": 0.0 }, { "date": "2021-05-27", "price": 9.52, "dividend": 0.0 }, { "date": "2021-05-28", "price": 9.57, "dividend": 0.0 }, { "date": "2021-06-01", "price": 9.57, "dividend": 0.0 }, { "date": "2021-06-02", "price": 9.56, "dividend": 0.0 }, { "date": "2021-06-03", "price": 9.5, "dividend": 0.0 }, { "date": "2021-06-04", "price": 9.55, "dividend": 0.0 }, { "date": "2021-06-07", "price": 9.56, "dividend": 0.0 }, { "date": "2021-06-08", "price": 9.6, "dividend": 0.0 }, { "date": "2021-06-09", "price": 9.61, "dividend": 0.0 }, { "date": "2021-06-10", "price": 9.62, "dividend": 0.0 }, { "date": "2021-06-11", "price": 9.65, "dividend": 0.0 }, { "date": "2021-06-14", "price": 9.67, "dividend": 0.0 }, { "date": "2021-06-15", "price": 9.61, "dividend": 0.06 }, { "date": "2021-06-16", "price": 9.59, "dividend": 0.0 }, { "date": "2021-06-17", "price": 9.6, "dividend": 0.0 }, { "date": "2021-06-18", "price": 9.59, "dividend": 0.0 }, { "date": "2021-06-21", "price": 9.59, "dividend": 0.0 }, { "date": "2021-06-22", "price": 9.63, "dividend": 0.0 }, { "date": "2021-06-24", "price": 9.73, "dividend": 0.0 }, { "date": "2021-06-25", "price": 9.74, "dividend": 0.0 }, { "date": "2021-06-28", "price": 9.75, "dividend": 0.0 }, { "date": "2021-06-29", "price": 9.79, "dividend": 0.0 }, { "date": "2021-06-30", "price": 9.77, "dividend": 0.0 }, { "date": "2021-07-01", "price": 9.78, "dividend": 0.0 }, { "date": "2021-07-02", "price": 9.81, "dividend": 0.0 }, { "date": "2021-07-06", "price": 9.83, "dividend": 0.0 }, { "date": "2021-07-07", "price": 9.85, "dividend": 0.0 }, { "date": "2021-07-08", "price": 9.72, "dividend": 0.0 }, { "date": "2021-07-09", "price": 9.79, "dividend": 0.0 }, { "date": "2021-07-12", "price": 9.82, "dividend": 0.0 }, { "date": "2021-07-13", "price": 9.83, "dividend": 0.0 }, { "date": "2021-07-14", "price": 9.83, "dividend": 0.0 }, { "date": "2021-07-15", "price": 9.7, "dividend": 0.06 }, { "date": "2021-07-16", "price": 9.66, "dividend": 0.0 }, { "date": "2021-07-19", "price": 9.52, "dividend": 0.0 }, { "date": "2021-07-20", "price": 9.55, "dividend": 0.0 }, { "date": "2021-07-21", "price": 9.67, "dividend": 0.0 }, { "date": "2021-07-22", "price": 9.7, "dividend": 0.0 }, { "date": "2021-07-23", "price": 9.74, "dividend": 0.0 }, { "date": "2021-07-26", "price": 9.79, "dividend": 0.0 }, { "date": "2021-07-27", "price": 9.75, "dividend": 0.0 }, { "date": "2021-07-28", "price": 9.75, "dividend": 0.0 }, { "date": "2021-07-29", "price": 9.79, "dividend": 0.0 }, { "date": "2021-07-30", "price": 9.77, "dividend": 0.0 }, { "date": "2021-08-02", "price": 9.77, "dividend": 0.0 }, { "date": "2021-08-03", "price": 9.75, "dividend": 0.0 }, { "date": "2021-08-04", "price": 9.77, "dividend": 0.0 }, { "date": "2021-08-05", "price": 9.79, "dividend": 0.0 }, { "date": "2021-08-06", "price": 9.8, "dividend": 0.0 }, { "date": "2021-08-09", "price": 9.77, "dividend": 0.0 }, { "date": "2021-08-10", "price": 9.79, "dividend": 0.0 }, { "date": "2021-08-11", "price": 9.76, "dividend": 0.0 }, { "date": "2021-08-12", "price": 9.73, "dividend": 0.0 }, { "date": "2021-08-13", "price": 9.76, "dividend": 0.0 }, { "date": "2021-08-16", "price": 9.64, "dividend": 0.06 }, { "date": "2021-08-17", "price": 9.61, "dividend": 0.0 }, { "date": "2021-08-18", "price": 9.62, "dividend": 0.0 }, { "date": "2021-08-19", "price": 9.55, "dividend": 0.0 }, { "date": "2021-08-20", "price": 9.59, "dividend": 0.0 }, { "date": "2021-08-23", "price": 9.67, "dividend": 0.0 }, { "date": "2021-08-24", "price": 9.73, "dividend": 0.0 }, { "date": "2021-08-25", "price": 9.76, "dividend": 0.0 }, { "date": "2021-08-26", "price": 9.78, "dividend": 0.0 }, { "date": "2021-08-27", "price": 9.77, "dividend": 0.0 }, { "date": "2021-08-30", "price": 9.83, "dividend": 0.0 }, { "date": "2021-08-31", "price": 9.82, "dividend": 0.0 }, { "date": "2021-09-01", "price": 9.84, "dividend": 0.0 }, { "date": "2021-09-02", "price": 9.87, "dividend": 0.0 }, { "date": "2021-09-03", "price": 9.87, "dividend": 0.0 }, { "date": "2021-09-07", "price": 9.87, "dividend": 0.0 }, { "date": "2021-09-08", "price": 9.86, "dividend": 0.0 }, { "date": "2021-09-09", "price": 9.86, "dividend": 0.0 }, { "date": "2021-09-10", "price": 9.86, "dividend": 0.0 }, { "date": "2021-09-13", "price": 9.78, "dividend": 0.0 }, { "date": "2021-09-14", "price": 9.81, "dividend": 0.0 }, { "date": "2021-09-15", "price": 9.73, "dividend": 0.06 }, { "date": "2021-09-16", "price": 9.75, "dividend": 0.0 }, { "date": "2021-09-17", "price": 9.77, "dividend": 0.0 }, { "date": "2021-09-20", "price": 9.66, "dividend": 0.0 }, { "date": "2021-09-21", "price": 9.66, "dividend": 0.0 }, { "date": "2021-09-22", "price": 9.68, "dividend": 0.0 }, { "date": "2021-09-23", "price": 9.76, "dividend": 0.0 }, { "date": "2021-09-24", "price": 9.74, "dividend": 0.0 }, { "date": "2021-09-27", "price": 9.72, "dividend": 0.0 }, { "date": "2021-09-28", "price": 9.65, "dividend": 0.0 }, { "date": "2021-09-29", "price": 9.62, "dividend": 0.0 }, { "date": "2021-09-30", "price": 9.61, "dividend": 0.0 }, { "date": "2021-10-01", "price": 9.55, "dividend": 0.0 }, { "date": "2021-10-04", "price": 9.56, "dividend": 0.0 }, { "date": "2021-10-05", "price": 9.56, "dividend": 0.0 }, { "date": "2021-10-06", "price": 9.52, "dividend": 0.0 }, { "date": "2021-10-07", "price": 9.66, "dividend": 0.0 }, { "date": "2021-10-08", "price": 9.64, "dividend": 0.0 }, { "date": "2021-10-12", "price": 9.59, "dividend": 0.0 }, { "date": "2021-10-13", "price": 9.61, "dividend": 0.0 }, { "date": "2021-10-14", "price": 9.69, "dividend": 0.0 }, { "date": "2021-10-15", "price": 9.67, "dividend": 0.06 }, { "date": "2021-10-18", "price": 9.69, "dividend": 0.0 }, { "date": "2021-10-19", "price": 9.74, "dividend": 0.0 }, { "date": "2021-10-20", "price": 9.75, "dividend": 0.0 }, { "date": "2021-10-21", "price": 9.77, "dividend": 0.0 }, { "date": "2021-10-22", "price": 9.78, "dividend": 0.0 }, { "date": "2021-10-25", "price": 9.79, "dividend": 0.0 }, { "date": "2021-10-26", "price": 9.84, "dividend": 0.0 }, { "date": "2021-10-27", "price": 9.84, "dividend": 0.0 }, { "date": "2021-10-28", "price": 9.82, "dividend": 0.0 }, { "date": "2021-10-29", "price": 9.84, "dividend": 0.0 }, { "date": "2021-11-02", "price": 9.91, "dividend": 0.0 }, { "date": "2021-11-03", "price": 9.9, "dividend": 0.0 }, { "date": "2021-11-04", "price": 10.0, "dividend": 0.0 }, { "date": "2021-11-05", "price": 10.05, "dividend": 0.0 }, { "date": "2021-11-08", "price": 10.06, "dividend": 0.0 }, { "date": "2021-11-09", "price": 10.02, "dividend": 0.0 }, { "date": "2021-11-10", "price": 10.02, "dividend": 0.0 }, { "date": "2021-11-12", "price": 9.97, "dividend": 0.0 }, { "date": "2021-11-15", "price": 9.95, "dividend": 0.06 }, { "date": "2021-11-16", "price": 9.93, "dividend": 0.0 }, { "date": "2021-11-17", "price": 9.94, "dividend": 0.0 }, { "date": "2021-11-18", "price": 9.95, "dividend": 0.0 }, { "date": "2021-11-19", "price": 9.96, "dividend": 0.0 }, { "date": "2021-11-22", "price": 9.96, "dividend": 0.0 }, { "date": "2021-11-23", "price": 9.86, "dividend": 0.0 }, { "date": "2021-11-24", "price": 9.78, "dividend": 0.0 }, { "date": "2021-11-26", "price": 9.76, "dividend": 0.0 }, { "date": "2021-11-29", "price": 9.77, "dividend": 0.0 }, { "date": "2021-11-30", "price": 9.78, "dividend": 0.0 }, { "date": "2021-12-01", "price": 9.75, "dividend": 0.0 }, { "date": "2021-12-02", "price": 9.64, "dividend": 0.0 }, { "date": "2021-12-03", "price": 9.59, "dividend": 0.0 }, { "date": "2021-12-06", "price": 9.54, "dividend": 0.0 }, { "date": "2021-12-07", "price": 9.75, "dividend": 0.0 }, { "date": "2021-12-08", "price": 9.78, "dividend": 0.0 }, { "date": "2021-12-09", "price": 9.79, "dividend": 0.0 }, { "date": "2021-12-10", "price": 9.75, "dividend": 0.0 }, { "date": "2021-12-13", "price": 9.75, "dividend": 0.0 }, { "date": "2021-12-14", "price": 9.63, "dividend": 0.0 }, { "date": "2021-12-15", "price": 9.54, "dividend": 0.06 }, { "date": "2021-12-16", "price": 9.65, "dividend": 0.0 }, { "date": "2021-12-17", "price": 9.52, "dividend": 0.0 }, { "date": "2021-12-20", "price": 9.48, "dividend": 0.0 }, { "date": "2021-12-21", "price": 9.53, "dividend": 0.0 }, { "date": "2021-12-22", "price": 9.65, "dividend": 0.0 }, { "date": "2021-12-23", "price": 9.72, "dividend": 0.0 }, { "date": "2021-12-27", "price": 9.77, "dividend": 0.0 }, { "date": "2021-12-28", "price": 9.82, "dividend": 0.0 }, { "date": "2021-12-29", "price": 9.77, "dividend": 0.0 }, { "date": "2021-12-30", "price": 9.8, "dividend": 0.0 }, { "date": "2021-12-31", "price": 9.78, "dividend": 0.0 }, { "date": "2022-01-03", "price": 9.74, "dividend": 0.0 }, { "date": "2022-01-04", "price": 9.76, "dividend": 0.0 }, { "date": "2022-01-05", "price": 9.69, "dividend": 0.0 }, { "date": "2022-01-06", "price": 9.52, "dividend": 0.0 }, { "date": "2022-01-07", "price": 9.55, "dividend": 0.0 }, { "date": "2022-01-10", "price": 9.35, "dividend": 0.0 }, { "date": "2022-01-11", "price": 9.45, "dividend": 0.0 }, { "date": "2022-01-12", "price": 9.58, "dividend": 0.0 }, { "date": "2022-01-13", "price": 9.57, "dividend": 0.0 }, { "date": "2022-01-14", "price": 9.44, "dividend": 0.0 }, { "date": "2022-01-18", "price": 9.29, "dividend": 0.06 }, { "date": "2022-01-19", "price": 9.29, "dividend": 0.0 }, { "date": "2022-01-20", "price": 9.27, "dividend": 0.0 }, { "date": "2022-01-21", "price": 9.08, "dividend": 0.0 }, { "date": "2022-01-24", "price": 8.89, "dividend": 0.0 }, { "date": "2022-01-25", "price": 8.91, "dividend": 0.0 }, { "date": "2022-01-26", "price": 9.05, "dividend": 0.0 }, { "date": "2022-01-27", "price": 9.0, "dividend": 0.0 }, { "date": "2022-01-28", "price": 8.82, "dividend": 0.0 }, { "date": "2022-01-31", "price": 9.01, "dividend": 0.0 }, { "date": "2022-02-01", "price": 9.11, "dividend": 0.0 }, { "date": "2022-02-02", "price": 9.18, "dividend": 0.0 }, { "date": "2022-02-03", "price": 9.08, "dividend": 0.0 }, { "date": "2022-02-04", "price": 9.04, "dividend": 0.0 }, { "date": "2022-02-07", "price": 9.1, "dividend": 0.0 }, { "date": "2022-02-08", "price": 9.04, "dividend": 0.0 }, { "date": "2022-02-09", "price": 9.18, "dividend": 0.0 }, { "date": "2022-02-10", "price": 9.19, "dividend": 0.0 }, { "date": "2022-02-11", "price": 9.11, "dividend": 0.0 }, { "date": "2022-02-14", "price": 8.99, "dividend": 0.0 }, { "date": "2022-02-15", "price": 8.96, "dividend": 0.06 }, { "date": "2022-02-16", "price": 8.94, "dividend": 0.0 }, { "date": "2022-02-17", "price": 8.93, "dividend": 0.0 }, { "date": "2022-02-18", "price": 8.87, "dividend": 0.0 }, { "date": "2022-02-22", "price": 8.82, "dividend": 0.0 }, { "date": "2022-02-23", "price": 8.78, "dividend": 0.0 }, { "date": "2022-02-24", "price": 8.58, "dividend": 0.0 }, { "date": "2022-02-25", "price": 8.77, "dividend": 0.0 }, { "date": "2022-02-28", "price": 8.84, "dividend": 0.0 }, { "date": "2022-03-01", "price": 8.88, "dividend": 0.0 }, { "date": "2022-03-02", "price": 8.86, "dividend": 0.0 }, { "date": "2022-03-03", "price": 8.89, "dividend": 0.0 }, { "date": "2022-03-04", "price": 8.79, "dividend": 0.0 }, { "date": "2022-03-07", "price": 8.73, "dividend": 0.0 }, { "date": "2022-03-08", "price": 8.58, "dividend": 0.0 }, { "date": "2022-03-09", "price": 8.66, "dividend": 0.0 }, { "date": "2022-03-10", "price": 8.67, "dividend": 0.0 }, { "date": "2022-03-11", "price": 8.67, "dividend": 0.0 }, { "date": "2022-03-14", "price": 8.59, "dividend": 0.0 }, { "date": "2022-03-15", "price": 8.48, "dividend": 0.06 }, { "date": "2022-03-16", "price": 8.63, "dividend": 0.0 }, { "date": "2022-03-17", "price": 8.68, "dividend": 0.0 }, { "date": "2022-03-18", "price": 8.77, "dividend": 0.0 }, { "date": "2022-03-21", "price": 8.81, "dividend": 0.0 }, { "date": "2022-03-22", "price": 8.86, "dividend": 0.0 }, { "date": "2022-03-23", "price": 8.84, "dividend": 0.0 }, { "date": "2022-03-24", "price": 8.82, "dividend": 0.0 }, { "date": "2022-03-25", "price": 8.87, "dividend": 0.0 }, { "date": "2022-03-28", "price": 8.89, "dividend": 0.0 }, { "date": "2022-03-29", "price": 8.97, "dividend": 0.0 }, { "date": "2022-03-30", "price": 8.99, "dividend": 0.0 }, { "date": "2022-03-31", "price": 8.97, "dividend": 0.0 }, { "date": "2022-04-01", "price": 8.92, "dividend": 0.0 }, { "date": "2022-04-04", "price": 8.95, "dividend": 0.0 }, { "date": "2022-04-05", "price": 8.97, "dividend": 0.0 }, { "date": "2022-04-06", "price": 8.77, "dividend": 0.0 }, { "date": "2022-04-07", "price": 8.79, "dividend": 0.0 }, { "date": "2022-04-08", "price": 8.74, "dividend": 0.0 }, { "date": "2022-04-11", "price": 8.69, "dividend": 0.0 }, { "date": "2022-04-12", "price": 8.72, "dividend": 0.0 }, { "date": "2022-04-13", "price": 8.66, "dividend": 0.0 }, { "date": "2022-04-14", "price": 8.7, "dividend": 0.0 }, { "date": "2022-04-19", "price": 8.58, "dividend": 0.06 }, { "date": "2022-04-20", "price": 8.62, "dividend": 0.0 }, { "date": "2022-04-21", "price": 8.66, "dividend": 0.0 }, { "date": "2022-04-22", "price": 8.48, "dividend": 0.0 }, { "date": "2022-04-25", "price": 8.32, "dividend": 0.0 }, { "date": "2022-04-26", "price": 8.34, "dividend": 0.0 }, { "date": "2022-04-27", "price": 8.33, "dividend": 0.0 }, { "date": "2022-04-28", "price": 8.3, "dividend": 0.0 }, { "date": "2022-04-29", "price": 8.37, "dividend": 0.0 }, { "date": "2022-05-02", "price": 8.22, "dividend": 0.0 }, { "date": "2022-05-03", "price": 8.23, "dividend": 0.0 }, { "date": "2022-05-04", "price": 8.21, "dividend": 0.0 }, { "date": "2022-05-05", "price": 8.28, "dividend": 0.0 }, { "date": "2022-05-06", "price": 8.05, "dividend": 0.0 }, { "date": "2022-05-10", "price": 7.93, "dividend": 0.0 }, { "date": "2022-05-11", "price": 7.9, "dividend": 0.0 }, { "date": "2022-05-12", "price": 7.74, "dividend": 0.0 }, { "date": "2022-05-13", "price": 7.87, "dividend": 0.0 }, { "date": "2022-05-16", "price": 7.82, "dividend": 0.06 }, { "date": "2022-05-17", "price": 7.87, "dividend": 0.0 }, { "date": "2022-05-18", "price": 7.83, "dividend": 0.0 }, { "date": "2022-05-19", "price": 7.7, "dividend": 0.0 }, { "date": "2022-05-20", "price": 7.77, "dividend": 0.0 }, { "date": "2022-05-23", "price": 7.75, "dividend": 0.0 }, { "date": "2022-05-24", "price": 7.71, "dividend": 0.0 }, { "date": "2022-05-25", "price": 7.76, "dividend": 0.0 }, { "date": "2022-05-27", "price": 8.04, "dividend": 0.0 }, { "date": "2022-05-31", "price": 8.07, "dividend": 0.0 }, { "date": "2022-06-01", "price": 8.1, "dividend": 0.0 }, { "date": "2022-06-02", "price": 8.04, "dividend": 0.0 }, { "date": "2022-06-03", "price": 8.08, "dividend": 0.0 }, { "date": "2022-06-07", "price": 8.04, "dividend": 0.0 }, { "date": "2022-06-08", "price": 8.09, "dividend": 0.0 }, { "date": "2022-06-09", "price": 8.04, "dividend": 0.0 }, { "date": "2022-06-10", "price": 7.86, "dividend": 0.0 }, { "date": "2022-06-13", "price": 7.64, "dividend": 0.0 }, { "date": "2022-06-14", "price": 7.55, "dividend": 0.0 }, { "date": "2022-06-15", "price": 7.52, "dividend": 0.06 }, { "date": "2022-06-16", "price": 7.42, "dividend": 0.0 }, { "date": "2022-06-17", "price": 7.4, "dividend": 0.0 }, { "date": "2022-06-21", "price": 7.47, "dividend": 0.0 }, { "date": "2022-06-22", "price": 7.45, "dividend": 0.0 }, { "date": "2022-06-24", "price": 7.57, "dividend": 0.0 }, { "date": "2022-06-27", "price": 7.62, "dividend": 0.0 }, { "date": "2022-06-28", "price": 7.64, "dividend": 0.0 }, { "date": "2022-06-29", "price": 7.51, "dividend": 0.0 }, { "date": "2022-06-30", "price": 7.4, "dividend": 0.0 }, { "date": "2022-07-01", "price": 7.45, "dividend": 0.0 }, { "date": "2022-07-05", "price": 7.42, "dividend": 0.0 }, { "date": "2022-07-06", "price": 7.5, "dividend": 0.0 }, { "date": "2022-07-07", "price": 7.57, "dividend": 0.0 }, { "date": "2022-07-08", "price": 7.57, "dividend": 0.0 }, { "date": "2022-07-11", "price": 7.55, "dividend": 0.0 }, { "date": "2022-07-12", "price": 7.54, "dividend": 0.0 }, { "date": "2022-07-13", "price": 7.48, "dividend": 0.0 }, { "date": "2022-07-14", "price": 7.42, "dividend": 0.0 }, { "date": "2022-07-15", "price": 7.44, "dividend": 0.06 }, { "date": "2022-07-18", "price": 7.55, "dividend": 0.0 }, { "date": "2022-07-19", "price": 7.53, "dividend": 0.0 }, { "date": "2022-07-20", "price": 7.61, "dividend": 0.0 }, { "date": "2022-07-21", "price": 7.67, "dividend": 0.0 }, { "date": "2022-07-22", "price": 7.72, "dividend": 0.0 }, { "date": "2022-07-25", "price": 7.7, "dividend": 0.0 }, { "date": "2022-07-26", "price": 7.67, "dividend": 0.0 }, { "date": "2022-07-27", "price": 7.69, "dividend": 0.0 }, { "date": "2022-07-28", "price": 7.75, "dividend": 0.0 }, { "date": "2022-07-29", "price": 7.85, "dividend": 0.0 }, { "date": "2022-08-01", "price": 7.89, "dividend": 0.0 }, { "date": "2022-08-02", "price": 7.89, "dividend": 0.0 }, { "date": "2022-08-03", "price": 7.93, "dividend": 0.0 }, { "date": "2022-08-04", "price": 7.98, "dividend": 0.0 }, { "date": "2022-08-05", "price": 7.96, "dividend": 0.0 }, { "date": "2022-08-08", "price": 8.04, "dividend": 0.0 }, { "date": "2022-08-09", "price": 7.95, "dividend": 0.0 }, { "date": "2022-08-10", "price": 8.02, "dividend": 0.0 }, { "date": "2022-08-11", "price": 8.1, "dividend": 0.0 }, { "date": "2022-08-12", "price": 8.09, "dividend": 0.0 }, { "date": "2022-08-16", "price": 8.08, "dividend": 0.06 }, { "date": "2022-08-17", "price": 8.03, "dividend": 0.0 }, { "date": "2022-08-18", "price": 8.02, "dividend": 0.0 }, { "date": "2022-08-19", "price": 7.98, "dividend": 0.0 }, { "date": "2022-08-22", "price": 7.88, "dividend": 0.0 }, { "date": "2022-08-23", "price": 7.86, "dividend": 0.0 }, { "date": "2022-08-24", "price": 7.87, "dividend": 0.0 }, { "date": "2022-08-25", "price": 7.9, "dividend": 0.0 }, { "date": "2022-08-26", "price": 7.93, "dividend": 0.0 }, { "date": "2022-08-29", "price": 7.77, "dividend": 0.0 }, { "date": "2022-08-30", "price": 7.75, "dividend": 0.0 }, { "date": "2022-08-31", "price": 7.72, "dividend": 0.0 }, { "date": "2022-09-01", "price": 7.61, "dividend": 0.0 }, { "date": "2022-09-02", "price": 7.65, "dividend": 0.0 }, { "date": "2022-09-06", "price": 7.6, "dividend": 0.0 }, { "date": "2022-09-07", "price": 7.61, "dividend": 0.0 }, { "date": "2022-09-08", "price": 7.68, "dividend": 0.0 }, { "date": "2022-09-09", "price": 7.78, "dividend": 0.0 }, { "date": "2022-09-12", "price": 7.86, "dividend": 0.0 }, { "date": "2022-09-13", "price": 7.76, "dividend": 0.0 }, { "date": "2022-09-14", "price": 7.67, "dividend": 0.0 }, { "date": "2022-09-15", "price": 7.63, "dividend": 0.06 }, { "date": "2022-09-16", "price": 7.48, "dividend": 0.0 }, { "date": "2022-09-19", "price": 7.49, "dividend": 0.0 }, { "date": "2022-09-20", "price": 7.48, "dividend": 0.0 }, { "date": "2022-09-21", "price": 7.49, "dividend": 0.0 }, { "date": "2022-09-22", "price": 7.38, "dividend": 0.0 }, { "date": "2022-09-23", "price": 7.25, "dividend": 0.0 }, { "date": "2022-09-26", "price": 7.23, "dividend": 0.0 }, { "date": "2022-09-27", "price": 7.23, "dividend": 0.0 }, { "date": "2022-09-28", "price": 7.17, "dividend": 0.0 }, { "date": "2022-09-29", "price": 7.16, "dividend": 0.0 }, { "date": "2022-09-30", "price": 7.16, "dividend": 0.0 }, { "date": "2022-10-03", "price": 7.14, "dividend": 0.0 }, { "date": "2022-10-04", "price": 7.32, "dividend": 0.0 }, { "date": "2022-10-05", "price": 7.33, "dividend": 0.0 }, { "date": "2022-10-06", "price": 7.37, "dividend": 0.0 }, { "date": "2022-10-07", "price": 7.26, "dividend": 0.0 }, { "date": "2022-10-11", "price": 7.11, "dividend": 0.0 }, { "date": "2022-10-12", "price": 7.11, "dividend": 0.0 }, { "date": "2022-10-13", "price": 7.02, "dividend": 0.0 }, { "date": "2022-10-14", "price": 7.16, "dividend": 0.0 }, { "date": "2022-10-17", "price": 7.12, "dividend": 0.06 }, { "date": "2022-10-18", "price": 7.19, "dividend": 0.0 }, { "date": "2022-10-19", "price": 7.14, "dividend": 0.0 }, { "date": "2022-10-20", "price": 7.13, "dividend": 0.0 }, { "date": "2022-10-21", "price": 7.1, "dividend": 0.0 }, { "date": "2022-10-24", "price": 7.19, "dividend": 0.0 }, { "date": "2022-10-25", "price": 7.26, "dividend": 0.0 }, { "date": "2022-10-26", "price": 7.28, "dividend": 0.0 }, { "date": "2022-10-27", "price": 7.27, "dividend": 0.0 }, { "date": "2022-10-28", "price": 7.29, "dividend": 0.0 }, { "date": "2022-10-31", "price": 7.33, "dividend": 0.0 }, { "date": "2022-11-02", "price": 7.3, "dividend": 0.0 }, { "date": "2022-11-03", "price": 7.18, "dividend": 0.0 }, { "date": "2022-11-04", "price": 7.19, "dividend": 0.0 }, { "date": "2022-11-07", "price": 7.17, "dividend": 0.0 }, { "date": "2022-11-08", "price": 7.21, "dividend": 0.0 }, { "date": "2022-11-09", "price": 7.18, "dividend": 0.0 }, { "date": "2022-11-10", "price": 7.31, "dividend": 0.0 }, { "date": "2022-11-14", "price": 7.4, "dividend": 0.0 }, { "date": "2022-11-15", "price": 7.42, "dividend": 0.06 }, { "date": "2022-11-16", "price": 7.37, "dividend": 0.0 }, { "date": "2022-11-17", "price": 7.3, "dividend": 0.0 }, { "date": "2022-11-18", "price": 7.34, "dividend": 0.0 }, { "date": "2022-11-21", "price": 7.31, "dividend": 0.0 }, { "date": "2022-11-22", "price": 7.31, "dividend": 0.0 }, { "date": "2022-11-23", "price": 7.37, "dividend": 0.0 }, { "date": "2022-11-25", "price": 7.4, "dividend": 0.0 }, { "date": "2022-11-28", "price": 7.38, "dividend": 0.0 }, { "date": "2022-11-29", "price": 7.34, "dividend": 0.0 }, { "date": "2022-11-30", "price": 7.33, "dividend": 0.0 }, { "date": "2022-12-01", "price": 7.49, "dividend": 0.0 }, { "date": "2022-12-02", "price": 7.44, "dividend": 0.0 }, { "date": "2022-12-05", "price": 7.46, "dividend": 0.0 }, { "date": "2022-12-06", "price": 7.39, "dividend": 0.0 }, { "date": "2022-12-07", "price": 7.34, "dividend": 0.0 }, { "date": "2022-12-08", "price": 7.36, "dividend": 0.0 }, { "date": "2022-12-09", "price": 7.37, "dividend": 0.0 }, { "date": "2022-12-12", "price": 7.37, "dividend": 0.0 }, { "date": "2022-12-13", "price": 7.53, "dividend": 0.0 }, { "date": "2022-12-14", "price": 7.48, "dividend": 0.0 }, { "date": "2022-12-15", "price": 7.32, "dividend": 0.06 }, { "date": "2022-12-16", "price": 7.27, "dividend": 0.0 }, { "date": "2022-12-19", "price": 7.22, "dividend": 0.0 }, { "date": "2022-12-20", "price": 7.18, "dividend": 0.0 }, { "date": "2022-12-21", "price": 7.21, "dividend": 0.0 }, { "date": "2022-12-22", "price": 7.2, "dividend": 0.0 }, { "date": "2022-12-23", "price": 7.16, "dividend": 0.0 }, { "date": "2022-12-27", "price": 7.17, "dividend": 0.0 }, { "date": "2022-12-28", "price": 7.17, "dividend": 0.0 }, { "date": "2022-12-29", "price": 7.14, "dividend": 0.0 }, { "date": "2022-12-30", "price": 7.14, "dividend": 0.0 }, { "date": "2023-01-03", "price": 7.17, "dividend": 0.0 }, { "date": "2023-01-04", "price": 7.19, "dividend": 0.0 }, { "date": "2023-01-05", "price": 7.17, "dividend": 0.0 }, { "date": "2023-01-06", "price": 7.18, "dividend": 0.0 }, { "date": "2023-01-09", "price": 7.31, "dividend": 0.0 }, { "date": "2023-01-10", "price": 7.3, "dividend": 0.0 }, { "date": "2023-01-11", "price": 7.35, "dividend": 0.0 }, { "date": "2023-01-12", "price": 7.37, "dividend": 0.0 }, { "date": "2023-01-13", "price": 7.41, "dividend": 0.0 }, { "date": "2023-01-17", "price": 7.39, "dividend": 0.06 }, { "date": "2023-01-18", "price": 7.43, "dividend": 0.0 }, { "date": "2023-01-19", "price": 7.33, "dividend": 0.0 }, { "date": "2023-01-20", "price": 7.33, "dividend": 0.0 }, { "date": "2023-01-23", "price": 7.39, "dividend": 0.0 }, { "date": "2023-01-24", "price": 7.4, "dividend": 0.0 }, { "date": "2023-01-25", "price": 7.33, "dividend": 0.0 }, { "date": "2023-01-26", "price": 7.4, "dividend": 0.0 }, { "date": "2023-01-27", "price": 7.44, "dividend": 0.0 }, { "date": "2023-01-30", "price": 7.43, "dividend": 0.0 }, { "date": "2023-01-31", "price": 7.41, "dividend": 0.0 }, { "date": "2023-02-01", "price": 7.45, "dividend": 0.0 }, { "date": "2023-02-02", "price": 7.57, "dividend": 0.0 }, { "date": "2023-02-03", "price": 7.57, "dividend": 0.0 }, { "date": "2023-02-06", "price": 7.51, "dividend": 0.0 }, { "date": "2023-02-07", "price": 7.49, "dividend": 0.0 }, { "date": "2023-02-08", "price": 7.53, "dividend": 0.0 }, { "date": "2023-02-09", "price": 7.53, "dividend": 0.0 }, { "date": "2023-02-10", "price": 7.43, "dividend": 0.0 }, { "date": "2023-02-13", "price": 7.44, "dividend": 0.0 }, { "date": "2023-02-14", "price": 7.48, "dividend": 0.0 }, { "date": "2023-02-15", "price": 7.39, "dividend": 0.06 }, { "date": "2023-02-16", "price": 7.38, "dividend": 0.0 }, { "date": "2023-02-17", "price": 7.3, "dividend": 0.0 }, { "date": "2023-02-21", "price": 7.27, "dividend": 0.0 }, { "date": "2023-02-22", "price": 7.23, "dividend": 0.0 }, { "date": "2023-02-23", "price": 7.26, "dividend": 0.0 }, { "date": "2023-02-24", "price": 7.2, "dividend": 0.0 }, { "date": "2023-02-27", "price": 7.25, "dividend": 0.0 }, { "date": "2023-02-28", "price": 7.24, "dividend": 0.0 }, { "date": "2023-03-01", "price": 7.24, "dividend": 0.0 }, { "date": "2023-03-02", "price": 7.19, "dividend": 0.0 }, { "date": "2023-03-03", "price": 7.27, "dividend": 0.0 }, { "date": "2023-03-06", "price": 7.33, "dividend": 0.0 }, { "date": "2023-03-07", "price": 7.32, "dividend": 0.0 }, { "date": "2023-03-08", "price": 7.26, "dividend": 0.0 }, { "date": "2023-03-09", "price": 7.26, "dividend": 0.0 }, { "date": "2023-03-10", "price": 7.13, "dividend": 0.0 }, { "date": "2023-03-13", "price": 7.1, "dividend": 0.0 }, { "date": "2023-03-14", "price": 7.17, "dividend": 0.0 }, { "date": "2023-03-15", "price": 7.02, "dividend": 0.06 }, { "date": "2023-03-16", "price": 7.07, "dividend": 0.0 }, { "date": "2023-03-17", "price": 7.08, "dividend": 0.0 }, { "date": "2023-03-20", "price": 7.09, "dividend": 0.0 }, { "date": "2023-03-21", "price": 7.13, "dividend": 0.0 }, { "date": "2023-03-22", "price": 7.16, "dividend": 0.0 }, { "date": "2023-03-23", "price": 7.178, "dividend": 0.0 }, { "date": "2023-03-24", "price": 7.093, "dividend": 0.0 }, { "date": "2023-03-27", "price": 7.145, "dividend": 0.0 }, { "date": "2023-03-28", "price": 7.118, "dividend": 0.0 }, { "date": "2023-03-29", "price": 7.157, "dividend": 0.0 }, { "date": "2023-03-30", "price": 7.217, "dividend": 0.0 }, { "date": "2023-03-31", "price": 7.252, "dividend": 0.0 }, { "date": "2023-04-03", "price": 7.298, "dividend": 0.0 }, { "date": "2023-04-04", "price": 7.318, "dividend": 0.0 }, { "date": "2023-04-05", "price": 7.274, "dividend": 0.0 }, { "date": "2023-04-06", "price": 7.231, "dividend": 0.0 }, { "date": "2023-04-11", "price": 7.282, "dividend": 0.0 }, { "date": "2023-04-12", "price": 7.312, "dividend": 0.0 }, { "date": "2023-04-13", "price": 7.301, "dividend": 0.0 }, { "date": "2023-04-14", "price": 7.353, "dividend": 0.0 }, { "date": "2023-04-17", "price": 7.282, "dividend": 0.052 }, { "date": "2023-04-18", "price": 7.296, "dividend": 0.0 }, { "date": "2023-04-19", "price": 7.261, "dividend": 0.0 }, { "date": "2023-04-20", "price": 7.25, "dividend": 0.0 }, { "date": "2023-04-21", "price": 7.241, "dividend": 0.0 }, { "date": "2023-04-24", "price": 7.259, "dividend": 0.0 }, { "date": "2023-04-25", "price": 7.225, "dividend": 0.0 }, { "date": "2023-04-26", "price": 7.194, "dividend": 0.0 }, { "date": "2023-04-27", "price": 7.19, "dividend": 0.0 }, { "date": "2023-04-28", "price": 7.222, "dividend": 0.0 }, { "date": "2023-05-02", "price": 7.236, "dividend": 0.0 }, { "date": "2023-05-03", "price": 7.228, "dividend": 0.0 }, { "date": "2023-05-04", "price": 7.182, "dividend": 0.0 }, { "date": "2023-05-05", "price": 7.204, "dividend": 0.0 }, { "date": "2023-05-08", "price": 7.23, "dividend": 0.0 }, { "date": "2023-05-10", "price": 7.248, "dividend": 0.0 }, { "date": "2023-05-11", "price": 7.242, "dividend": 0.0 }, { "date": "2023-05-12", "price": 7.258, "dividend": 0.0 }, { "date": "2023-05-15", "price": 7.183, "dividend": 0.052 }, { "date": "2023-05-16", "price": 7.185, "dividend": 0.0 }, { "date": "2023-05-17", "price": 7.175, "dividend": 0.0 }, { "date": "2023-05-19", "price": 7.26, "dividend": 0.0 }, { "date": "2023-05-22", "price": 7.258, "dividend": 0.0 }, { "date": "2023-05-23", "price": 7.254, "dividend": 0.0 }, { "date": "2023-05-24", "price": 7.186, "dividend": 0.0 }, { "date": "2023-05-25", "price": 7.201, "dividend": 0.0 }, { "date": "2023-05-26", "price": 7.228, "dividend": 0.0 }, { "date": "2023-05-30", "price": 7.28, "dividend": 0.0 }, { "date": "2023-05-31", "price": 7.253, "dividend": 0.0 }, { "date": "2023-06-01", "price": 7.253, "dividend": 0.0 }, { "date": "2023-06-02", "price": 7.337, "dividend": 0.0 }, { "date": "2023-06-05", "price": 7.371, "dividend": 0.0 }, { "date": "2023-06-06", "price": 7.373, "dividend": 0.0 }, { "date": "2023-06-07", "price": 7.405, "dividend": 0.0 }, { "date": "2023-06-08", "price": 7.356, "dividend": 0.0 }, { "date": "2023-06-09", "price": 7.406, "dividend": 0.0 }, { "date": "2023-06-12", "price": 7.411, "dividend": 0.0 }, { "date": "2023-06-13", "price": 7.456, "dividend": 0.0 }, { "date": "2023-06-14", "price": 7.477, "dividend": 0.0 }, { "date": "2023-06-15", "price": 7.426, "dividend": 0.052 }, { "date": "2023-06-16", "price": 7.471, "dividend": 0.0 }, { "date": "2023-06-20", "price": 7.442, "dividend": 0.0 }, { "date": "2023-06-21", "price": 7.416, "dividend": 0.0 }, { "date": "2023-06-22", "price": 7.391, "dividend": 0.0 }, { "date": "2023-06-26", "price": 7.387, "dividend": 0.0 }, { "date": "2023-06-27", "price": 7.364, "dividend": 0.0 }, { "date": "2023-06-28", "price": 7.405, "dividend": 0.0 }, { "date": "2023-06-29", "price": 7.421, "dividend": 0.0 }, { "date": "2023-06-30", "price": 7.467, "dividend": 0.0 }, { "date": "2023-07-03", "price": 7.481, "dividend": 0.0 }, { "date": "2023-07-05", "price": 7.475, "dividend": 0.0 }, { "date": "2023-07-06", "price": 7.41, "dividend": 0.0 }, { "date": "2023-07-07", "price": 7.422, "dividend": 0.0 }, { "date": "2023-07-10", "price": 7.421, "dividend": 0.0 }, { "date": "2023-07-11", "price": 7.455, "dividend": 0.0 }, { "date": "2023-07-12", "price": 7.526, "dividend": 0.0 }, { "date": "2023-07-13", "price": 7.57, "dividend": 0.0 }, { "date": "2023-07-14", "price": 7.607, "dividend": 0.0 }, { "date": "2023-07-17", "price": 7.532, "dividend": 0.052 }, { "date": "2023-07-18", "price": 7.551, "dividend": 0.0 }, { "date": "2023-07-19", "price": 7.598, "dividend": 0.0 }, { "date": "2023-07-20", "price": 7.565, "dividend": 0.0 }, { "date": "2023-07-21", "price": 7.534, "dividend": 0.0 }, { "date": "2023-07-24", "price": 7.532, "dividend": 0.0 }, { "date": "2023-07-25", "price": 7.55, "dividend": 0.0 }, { "date": "2023-07-26", "price": 7.558, "dividend": 0.0 }, { "date": "2023-07-27", "price": 7.603, "dividend": 0.0 }, { "date": "2023-07-28", "price": 7.577, "dividend": 0.0 }, { "date": "2023-07-31", "price": 7.594, "dividend": 0.0 }, { "date": "2023-08-01", "price": 7.582, "dividend": 0.0 }, { "date": "2023-08-02", "price": 7.526, "dividend": 0.0 }, { "date": "2023-08-03", "price": 7.472, "dividend": 0.0 }, { "date": "2023-08-04", "price": 7.481, "dividend": 0.0 }, { "date": "2023-08-07", "price": 7.471, "dividend": 0.0 }, { "date": "2023-08-08", "price": 7.451, "dividend": 0.0 }, { "date": "2023-08-09", "price": 7.476, "dividend": 0.0 }, { "date": "2023-08-10", "price": 7.503, "dividend": 0.0 }, { "date": "2023-08-11", "price": 7.435, "dividend": 0.0 }, { "date": "2023-08-14", "price": 7.432, "dividend": 0.0 }, { "date": "2023-08-16", "price": 7.366, "dividend": 0.045 }, { "date": "2023-08-17", "price": 7.322, "dividend": 0.0 }, { "date": "2023-08-18", "price": 7.262, "dividend": 0.0 }, { "date": "2023-08-21", "price": 7.297, "dividend": 0.0 }, { "date": "2023-08-22", "price": 7.303, "dividend": 0.0 }, { "date": "2023-08-23", "price": 7.314, "dividend": 0.0 }, { "date": "2023-08-24", "price": 7.355, "dividend": 0.0 }, { "date": "2023-08-25", "price": 7.299, "dividend": 0.0 }, { "date": "2023-08-28", "price": 7.337, "dividend": 0.0 }, { "date": "2023-08-29", "price": 7.352, "dividend": 0.0 }, { "date": "2023-08-30", "price": 7.426, "dividend": 0.0 }, { "date": "2023-08-31", "price": 7.452, "dividend": 0.0 }, { "date": "2023-09-01", "price": 7.459, "dividend": 0.0 }, { "date": "2023-09-05", "price": 7.424, "dividend": 0.0 }, { "date": "2023-09-06", "price": 7.417, "dividend": 0.0 }, { "date": "2023-09-07", "price": 7.363, "dividend": 0.0 }, { "date": "2023-09-08", "price": 7.374, "dividend": 0.0 }, { "date": "2023-09-11", "price": 7.383, "dividend": 0.0 }, { "date": "2023-09-12", "price": 7.395, "dividend": 0.0 }, { "date": "2023-09-13", "price": 7.381, "dividend": 0.0 }, { "date": "2023-09-14", "price": 7.397, "dividend": 0.0 }, { "date": "2023-09-15", "price": 7.35, "dividend": 0.045 }, { "date": "2023-09-18", "price": 7.312, "dividend": 0.0 }, { "date": "2023-09-19", "price": 7.295, "dividend": 0.0 }, { "date": "2023-09-20", "price": 7.312, "dividend": 0.0 }, { "date": "2023-09-21", "price": 7.218, "dividend": 0.0 }, { "date": "2023-09-22", "price": 7.187, "dividend": 0.0 }, { "date": "2023-09-25", "price": 7.168, "dividend": 0.0 }, { "date": "2023-09-26", "price": 7.151, "dividend": 0.0 }, { "date": "2023-09-27", "price": 7.136, "dividend": 0.0 }, { "date": "2023-09-28", "price": 7.12, "dividend": 0.0 }, { "date": "2023-09-29", "price": 7.185, "dividend": 0.0 }, { "date": "2023-10-02", "price": 7.137, "dividend": 0.0 }, { "date": "2023-10-03", "price": 7.107, "dividend": 0.0 }, { "date": "2023-10-04", "price": 7.059, "dividend": 0.0 }, { "date": "2023-10-05", "price": 7.06, "dividend": 0.0 }, { "date": "2023-10-06", "price": 7.049, "dividend": 0.0 }, { "date": "2023-10-10", "price": 7.153, "dividend": 0.0 }, { "date": "2023-10-11", "price": 7.193, "dividend": 0.0 }, { "date": "2023-10-12", "price": 7.188, "dividend": 0.0 }, { "date": "2023-10-13", "price": 7.176, "dividend": 0.0 }, { "date": "2023-10-16", "price": 7.104, "dividend": 0.045 }, { "date": "2023-10-17", "price": 7.095, "dividend": 0.0 }, { "date": "2023-10-18", "price": 7.09, "dividend": 0.0 }, { "date": "2023-10-19", "price": 7.051, "dividend": 0.0 }, { "date": "2023-10-20", "price": 7.003, "dividend": 0.0 }, { "date": "2023-10-23", "price": 6.951, "dividend": 0.0 }, { "date": "2023-10-24", "price": 6.996, "dividend": 0.0 }, { "date": "2023-10-25", "price": 6.962, "dividend": 0.0 }, { "date": "2023-10-26", "price": 6.909, "dividend": 0.0 }, { "date": "2023-10-27", "price": 6.893, "dividend": 0.0 }, { "date": "2023-10-30", "price": 6.885, "dividend": 0.0 }, { "date": "2023-10-31", "price": 6.923, "dividend": 0.0 }, { "date": "2023-11-02", "price": 7.049, "dividend": 0.0 }, { "date": "2023-11-03", "price": 7.128, "dividend": 0.0 }, { "date": "2023-11-06", "price": 7.145, "dividend": 0.0 }, { "date": "2023-11-07", "price": 7.142, "dividend": 0.0 }, { "date": "2023-11-08", "price": 7.16, "dividend": 0.0 }, { "date": "2023-11-09", "price": 7.161, "dividend": 0.0 }, { "date": "2023-11-10", "price": 7.133, "dividend": 0.0 }, { "date": "2023-11-13", "price": 7.153, "dividend": 0.0 }, { "date": "2023-11-14", "price": 7.254, "dividend": 0.0 }, { "date": "2023-11-15", "price": 7.24, "dividend": 0.045 }, { "date": "2023-11-16", "price": 7.235, "dividend": 0.0 }, { "date": "2023-11-17", "price": 7.229, "dividend": 0.0 }, { "date": "2023-11-20", "price": 7.246, "dividend": 0.0 }, { "date": "2023-11-21", "price": 7.257, "dividend": 0.0 }, { "date": "2023-11-22", "price": 7.28, "dividend": 0.0 }, { "date": "2023-11-24", "price": 7.284, "dividend": 0.0 }, { "date": "2023-11-27", "price": 7.28, "dividend": 0.0 }, { "date": "2023-11-28", "price": 7.273, "dividend": 0.0 }, { "date": "2023-11-29", "price": 7.337, "dividend": 0.0 }, { "date": "2023-11-30", "price": 7.324, "dividend": 0.0 }, { "date": "2023-12-01", "price": 7.323, "dividend": 0.0 }, { "date": "2023-12-04", "price": 7.348, "dividend": 0.0 }, { "date": "2023-12-05", "price": 7.336, "dividend": 0.0 }, { "date": "2023-12-06", "price": 7.372, "dividend": 0.0 }, { "date": "2023-12-07", "price": 7.362, "dividend": 0.0 }, { "date": "2023-12-08", "price": 7.38, "dividend": 0.0 }, { "date": "2023-12-11", "price": 7.39, "dividend": 0.0 }, { "date": "2023-12-12", "price": 7.397, "dividend": 0.0 }, { "date": "2023-12-13", "price": 7.427, "dividend": 0.0 }, { "date": "2023-12-14", "price": 7.546, "dividend": 0.0 }, { "date": "2023-12-15", "price": 7.501, "dividend": 0.045 }, { "date": "2023-12-18", "price": 7.519, "dividend": 0.0 }, { "date": "2023-12-19", "price": 7.542, "dividend": 0.0 }, { "date": "2023-12-20", "price": 7.55, "dividend": 0.0 }, { "date": "2023-12-21", "price": 7.538, "dividend": 0.0 }, { "date": "2023-12-22", "price": 7.562, "dividend": 0.0 }, { "date": "2023-12-27", "price": 7.579, "dividend": 0.0 }, { "date": "2023-12-28", "price": 7.593, "dividend": 0.0 }, { "date": "2023-12-29", "price": 7.59, "dividend": 0.0 }, { "date": "2024-01-02", "price": 7.535, "dividend": 0.0 }, { "date": "2024-01-03", "price": 7.479, "dividend": 0.0 }, { "date": "2024-01-04", "price": 7.46, "dividend": 0.0 }, { "date": "2024-01-05", "price": 7.448, "dividend": 0.0 }, { "date": "2024-01-08", "price": 7.462, "dividend": 0.0 }, { "date": "2024-01-09", "price": 7.498, "dividend": 0.0 }, { "date": "2024-01-10", "price": 7.513, "dividend": 0.0 }, { "date": "2024-01-11", "price": 7.535, "dividend": 0.0 }, { "date": "2024-01-12", "price": 7.545, "dividend": 0.0 }, { "date": "2024-01-16", "price": 7.472, "dividend": 0.045 }, { "date": "2024-01-17", "price": 7.431, "dividend": 0.0 }, { "date": "2024-01-18", "price": 7.446, "dividend": 0.0 }, { "date": "2024-01-19", "price": 7.468, "dividend": 0.0 }, { "date": "2024-01-22", "price": 7.528, "dividend": 0.0 }, { "date": "2024-01-23", "price": 7.52, "dividend": 0.0 }, { "date": "2024-01-24", "price": 7.536, "dividend": 0.0 }, { "date": "2024-01-25", "price": 7.532, "dividend": 0.0 }, { "date": "2024-01-26", "price": 7.541, "dividend": 0.0 }, { "date": "2024-01-29", "price": 7.553, "dividend": 0.0 }, { "date": "2024-01-30", "price": 7.585, "dividend": 0.0 }, { "date": "2024-01-31", "price": 7.558, "dividend": 0.0 }, { "date": "2024-02-01", "price": 7.538, "dividend": 0.0 }, { "date": "2024-02-02", "price": 7.566, "dividend": 0.0 }, { "date": "2024-02-05", "price": 7.572, "dividend": 0.0 }, { "date": "2024-02-06", "price": 7.57, "dividend": 0.0 }, { "date": "2024-02-07", "price": 7.59, "dividend": 0.0 }, { "date": "2024-02-08", "price": 7.616, "dividend": 0.0 }, { "date": "2024-02-09", "price": 7.633, "dividend": 0.0 }, { "date": "2024-02-12", "price": 7.652, "dividend": 0.0 }, { "date": "2024-02-13", "price": 7.586, "dividend": 0.0 }, { "date": "2024-02-14", "price": 7.603, "dividend": 0.0 }, { "date": "2024-02-15", "price": 7.592, "dividend": 0.045 }, { "date": "2024-02-16", "price": 7.579, "dividend": 0.0 }, { "date": "2024-02-20", "price": 7.549, "dividend": 0.0 }, { "date": "2024-02-21", "price": 7.536, "dividend": 0.0 }, { "date": "2024-02-22", "price": 7.587, "dividend": 0.0 }, { "date": "2024-02-23", "price": 7.616, "dividend": 0.0 }, { "date": "2024-02-26", "price": 7.616, "dividend": 0.0 }, { "date": "2024-02-27", "price": 7.612, "dividend": 0.0 }, { "date": "2024-02-28", "price": 7.608, "dividend": 0.0 }, { "date": "2024-02-29", "price": 7.63, "dividend": 0.0 }, { "date": "2024-03-01", "price": 7.637, "dividend": 0.0 }, { "date": "2024-03-04", "price": 7.672, "dividend": 0.0 }, { "date": "2024-03-05", "price": 7.655, "dividend": 0.0 }, { "date": "2024-03-06", "price": 7.655, "dividend": 0.0 }, { "date": "2024-03-07", "price": 7.676, "dividend": 0.0 }, { "date": "2024-03-08", "price": 7.72, "dividend": 0.0 }, { "date": "2024-03-11", "price": 7.666, "dividend": 0.0 }, { "date": "2024-03-12", "price": 7.692, "dividend": 0.0 }, { "date": "2024-03-13", "price": 7.697, "dividend": 0.0 }, { "date": "2024-03-14", "price": 7.673, "dividend": 0.0 }, { "date": "2024-03-15", "price": 7.603, "dividend": 0.045 }, { "date": "2024-03-18", "price": 7.613, "dividend": 0.0 }, { "date": "2024-03-19", "price": 7.602, "dividend": 0.0 }, { "date": "2024-03-20", "price": 7.63, "dividend": 0.0 }, { "date": "2024-03-21", "price": 7.701, "dividend": 0.0 }, { "date": "2024-03-22", "price": 7.685, "dividend": 0.0 }, { "date": "2024-03-25", "price": 7.689, "dividend": 0.0 }, { "date": "2024-03-26", "price": 7.697, "dividend": 0.0 }, { "date": "2024-03-27", "price": 7.686, "dividend": 0.0 }, { "date": "2024-03-28", "price": 7.714, "dividend": 0.0 }, { "date": "2024-04-02", "price": 7.649, "dividend": 0.0 }, { "date": "2024-04-03", "price": 7.651, "dividend": 0.0 }, { "date": "2024-04-04", "price": 7.686, "dividend": 0.0 }, { "date": "2024-04-05", "price": 7.647, "dividend": 0.0 }, { "date": "2024-04-08", "price": 7.667, "dividend": 0.0 }, { "date": "2024-04-09", "price": 7.672, "dividend": 0.0 }, { "date": "2024-04-10", "price": 7.634, "dividend": 0.0 }, { "date": "2024-04-11", "price": 7.625, "dividend": 0.0 }, { "date": "2024-04-12", "price": 7.616, "dividend": 0.0 }, { "date": "2024-04-15", "price": 7.559, "dividend": 0.045 }, { "date": "2024-04-16", "price": 7.46, "dividend": 0.0 }, { "date": "2024-04-17", "price": 7.465, "dividend": 0.0 }, { "date": "2024-04-18", "price": 7.43, "dividend": 0.0 }, { "date": "2024-04-19", "price": 7.423, "dividend": 0.0 }, { "date": "2024-04-22", "price": 7.404, "dividend": 0.0 }, { "date": "2024-04-23", "price": 7.455, "dividend": 0.0 }, { "date": "2024-04-24", "price": 7.494, "dividend": 0.0 }, { "date": "2024-04-25", "price": 7.436, "dividend": 0.0 }, { "date": "2024-04-26", "price": 7.488, "dividend": 0.0 }, { "date": "2024-04-29", "price": 7.515, "dividend": 0.0 }, { "date": "2024-04-30", "price": 7.507, "dividend": 0.0 }, { "date": "2024-05-02", "price": 7.452, "dividend": 0.0 }, { "date": "2024-05-03", "price": 7.527, "dividend": 0.0 }, { "date": "2024-05-06", "price": 7.56, "dividend": 0.0 }, { "date": "2024-05-07", "price": 7.573, "dividend": 0.0 }, { "date": "2024-05-08", "price": 7.563, "dividend": 0.0 }, { "date": "2024-05-10", "price": 7.595, "dividend": 0.0 }, { "date": "2024-05-13", "price": 7.587, "dividend": 0.0 }, { "date": "2024-05-14", "price": 7.584, "dividend": 0.0 }, { "date": "2024-05-15", "price": 7.565, "dividend": 0.045 }, { "date": "2024-05-16", "price": 7.601, "dividend": 0.0 }, { "date": "2024-05-17", "price": 7.592, "dividend": 0.0 }, { "date": "2024-05-21", "price": 7.595, "dividend": 0.0 }, { "date": "2024-05-22", "price": 7.606, "dividend": 0.0 }, { "date": "2024-05-23", "price": 7.584, "dividend": 0.0 }, { "date": "2024-05-24", "price": 7.562, "dividend": 0.0 }, { "date": "2024-05-28", "price": 7.576, "dividend": 0.0 }, { "date": "2024-05-29", "price": 7.546, "dividend": 0.0 }, { "date": "2024-05-30", "price": 7.526, "dividend": 0.0 }, { "date": "2024-05-31", "price": 7.518, "dividend": 0.0 }, { "date": "2024-06-03", "price": 7.547, "dividend": 0.0 }, { "date": "2024-06-04", "price": 7.547, "dividend": 0.0 }, { "date": "2024-06-05", "price": 7.571, "dividend": 0.0 }, { "date": "2024-06-06", "price": 7.608, "dividend": 0.0 }, { "date": "2024-06-07", "price": 7.599, "dividend": 0.0 }, { "date": "2024-06-10", "price": 7.592, "dividend": 0.0 }, { "date": "2024-06-11", "price": 7.584, "dividend": 0.0 }, { "date": "2024-06-12", "price": 7.656, "dividend": 0.0 }, { "date": "2024-06-13", "price": 7.657, "dividend": 0.0 }, { "date": "2024-06-14", "price": 7.642, "dividend": 0.0 }, { "date": "2024-06-17", "price": 7.595, "dividend": 0.045 }, { "date": "2024-06-18", "price": 7.629, "dividend": 0.0 }, { "date": "2024-06-20", "price": 7.638, "dividend": 0.0 }, { "date": "2024-06-21", "price": 7.611, "dividend": 0.0 }, { "date": "2024-06-24", "price": 7.633, "dividend": 0.0 }, { "date": "2024-06-25", "price": 7.616, "dividend": 0.0 }, { "date": "2024-06-26", "price": 7.62, "dividend": 0.0 }, { "date": "2024-06-27", "price": 7.628, "dividend": 0.0 }, { "date": "2024-06-28", "price": 7.642, "dividend": 0.0 }, { "date": "2024-07-01", "price": 7.627, "dividend": 0.0 }, { "date": "2024-07-02", "price": 7.625, "dividend": 0.0 }, { "date": "2024-07-03", "price": 7.662, "dividend": 0.0 }, { "date": "2024-07-05", "price": 7.683, "dividend": 0.0 }, { "date": "2024-07-08", "price": 7.71, "dividend": 0.0 }, { "date": "2024-07-09", "price": 7.718, "dividend": 0.0 }, { "date": "2024-07-10", "price": 7.724, "dividend": 0.0 }, { "date": "2024-07-11", "price": 7.756, "dividend": 0.0 }, { "date": "2024-07-12", "price": 7.744, "dividend": 0.0 }, { "date": "2024-07-15", "price": 7.715, "dividend": 0.045 }, { "date": "2024-07-16", "price": 7.729, "dividend": 0.0 }, { "date": "2024-07-17", "price": 7.7, "dividend": 0.0 }, { "date": "2024-07-18", "price": 7.673, "dividend": 0.0 }, { "date": "2024-07-19", "price": 7.627, "dividend": 0.0 }, { "date": "2024-07-22", "price": 7.631, "dividend": 0.0 }, { "date": "2024-07-23", "price": 7.651, "dividend": 0.0 }, { "date": "2024-07-24", "price": 7.598, "dividend": 0.0 }, { "date": "2024-07-25", "price": 7.534, "dividend": 0.0 }, { "date": "2024-07-26", "price": 7.552, "dividend": 0.0 }, { "date": "2024-07-29", "price": 7.576, "dividend": 0.0 }, { "date": "2024-07-30", "price": 7.578, "dividend": 0.0 }, { "date": "2024-07-31", "price": 7.591, "dividend": 0.0 }, { "date": "2024-08-01", "price": 7.629, "dividend": 0.0 }, { "date": "2024-08-02", "price": 7.494, "dividend": 0.0 }, { "date": "2024-08-05", "price": 7.354, "dividend": 0.0 }, { "date": "2024-08-06", "price": 7.396, "dividend": 0.0 }, { "date": "2024-08-07", "price": 7.456, "dividend": 0.0 }, { "date": "2024-08-08", "price": 7.423, "dividend": 0.0 }, { "date": "2024-08-09", "price": 7.461, "dividend": 0.0 }, { "date": "2024-08-12", "price": 7.475, "dividend": 0.0 }, { "date": "2024-08-13", "price": 7.51, "dividend": 0.0 }, { "date": "2024-08-14", "price": 7.537, "dividend": 0.0 }, { "date": "2024-08-16", "price": 7.561, "dividend": 0.045 }, { "date": "2024-08-19", "price": 7.585, "dividend": 0.0 }, { "date": "2024-08-20", "price": 7.624, "dividend": 0.0 }, { "date": "2024-08-21", "price": 7.625, "dividend": 0.0 }, { "date": "2024-08-22", "price": 7.639, "dividend": 0.0 }, { "date": "2024-08-23", "price": 7.622, "dividend": 0.0 }, { "date": "2024-08-26", "price": 7.65, "dividend": 0.0 }, { "date": "2024-08-27", "price": 7.628, "dividend": 0.0 }, { "date": "2024-08-28", "price": 7.635, "dividend": 0.0 }, { "date": "2024-08-29", "price": 7.633, "dividend": 0.0 }, { "date": "2024-08-30", "price": 7.633, "dividend": 0.0 }, { "date": "2024-09-03", "price": 7.621, "dividend": 0.0 }, { "date": "2024-09-04", "price": 7.569, "dividend": 0.0 }, { "date": "2024-09-05", "price": 7.575, "dividend": 0.0 }, { "date": "2024-09-06", "price": 7.565, "dividend": 0.0 }, { "date": "2024-09-09", "price": 7.54, "dividend": 0.0 }, { "date": "2024-09-10", "price": 7.553, "dividend": 0.0 }, { "date": "2024-09-11", "price": 7.545, "dividend": 0.0 }, { "date": "2024-09-12", "price": 7.593, "dividend": 0.0 }, { "date": "2024-09-13", "price": 7.641, "dividend": 0.0 }, { "date": "2024-09-16", "price": 7.615, "dividend": 0.045 }, { "date": "2024-09-17", "price": 7.633, "dividend": 0.0 }, { "date": "2024-09-18", "price": 7.622, "dividend": 0.0 }, { "date": "2024-09-19", "price": 7.666, "dividend": 0.0 }, { "date": "2024-09-20", "price": 7.671, "dividend": 0.0 }, { "date": "2024-09-23", "price": 7.674, "dividend": 0.0 }, { "date": "2024-09-24", "price": 7.674, "dividend": 0.0 }, { "date": "2024-09-25", "price": 7.678, "dividend": 0.0 }, { "date": "2024-09-26", "price": 7.688, "dividend": 0.0 }, { "date": "2024-09-27", "price": 7.694, "dividend": 0.0 }, { "date": "2024-09-30", "price": 7.686, "dividend": 0.0 }, { "date": "2024-10-01", "price": 7.676, "dividend": 0.0 }, { "date": "2024-10-02", "price": 7.662, "dividend": 0.0 }, { "date": "2024-10-03", "price": 7.663, "dividend": 0.0 }, { "date": "2024-10-04", "price": 7.665, "dividend": 0.0 }, { "date": "2024-10-07", "price": 7.663, "dividend": 0.0 }, { "date": "2024-10-08", "price": 7.657, "dividend": 0.0 }, { "date": "2024-10-09", "price": 7.675, "dividend": 0.0 }, { "date": "2024-10-10", "price": 7.687, "dividend": 0.0 }, { "date": "2024-10-11", "price": 7.697, "dividend": 0.0 }, { "date": "2024-10-15", "price": 7.71, "dividend": 0.041 }, { "date": "2024-10-16", "price": 7.68, "dividend": 0.0 }, { "date": "2024-10-17", "price": 7.709, "dividend": 0.0 }, { "date": "2024-10-18", "price": 7.707, "dividend": 0.0 }, { "date": "2024-10-21", "price": 7.712, "dividend": 0.0 }, { "date": "2024-10-22", "price": 7.68, "dividend": 0.0 }, { "date": "2024-10-23", "price": 7.674, "dividend": 0.0 }, { "date": "2024-10-24", "price": 7.664, "dividend": 0.0 }, { "date": "2024-10-25", "price": 7.686, "dividend": 0.0 }, { "date": "2024-10-28", "price": 7.687, "dividend": 0.0 }, { "date": "2024-10-29", "price": 7.669, "dividend": 0.0 }, { "date": "2024-10-30", "price": 7.691, "dividend": 0.0 }, { "date": "2024-10-31", "price": 7.613, "dividend": 0.0 }, { "date": "2024-11-04", "price": 7.619, "dividend": 0.0 }, { "date": "2024-11-05", "price": 7.63, "dividend": 0.0 }, { "date": "2024-11-06", "price": 7.696, "dividend": 0.0 }, { "date": "2024-11-07", "price": 7.747, "dividend": 0.0 }, { "date": "2024-11-08", "price": 7.775, "dividend": 0.0 }, { "date": "2024-11-12", "price": 7.809, "dividend": 0.0 }, { "date": "2024-11-13", "price": 7.807, "dividend": 0.0 }, { "date": "2024-11-14", "price": 7.785, "dividend": 0.0 }, { "date": "2024-11-15", "price": 7.69, "dividend": 0.041 }, { "date": "2024-11-18", "price": 7.667, "dividend": 0.0 }, { "date": "2024-11-19", "price": 7.68, "dividend": 0.0 }, { "date": "2024-11-20", "price": 7.701, "dividend": 0.0 }, { "date": "2024-11-21", "price": 7.726, "dividend": 0.0 }, { "date": "2024-11-22", "price": 7.747, "dividend": 0.0 }, { "date": "2024-11-25", "price": 7.777, "dividend": 0.0 }, { "date": "2024-11-26", "price": 7.783, "dividend": 0.0 }, { "date": "2024-11-27", "price": 7.79, "dividend": 0.0 }, { "date": "2024-11-29", "price": 7.795, "dividend": 0.0 }, { "date": "2024-12-02", "price": 7.803, "dividend": 0.0 }, { "date": "2024-12-03", "price": 7.81, "dividend": 0.0 }, { "date": "2024-12-04", "price": 7.83, "dividend": 0.0 }, { "date": "2024-12-05", "price": 7.852, "dividend": 0.0 }, { "date": "2024-12-06", "price": 7.857, "dividend": 0.0 }, { "date": "2024-12-09", "price": 7.869, "dividend": 0.0 }, { "date": "2024-12-10", "price": 7.837, "dividend": 0.0 }, { "date": "2024-12-11", "price": 7.844, "dividend": 0.0 }, { "date": "2024-12-12", "price": 7.851, "dividend": 0.0 }, { "date": "2024-12-13", "price": 7.833, "dividend": 0.0 }, { "date": "2024-12-16", "price": 7.794, "dividend": 0.041 }, { "date": "2024-12-17", "price": 7.78, "dividend": 0.0 }, { "date": "2024-12-18", "price": 7.773, "dividend": 0.0 }, { "date": "2024-12-19", "price": 7.663, "dividend": 0.0 }, { "date": "2024-12-20", "price": 7.617, "dividend": 0.0 }, { "date": "2024-12-23", "price": 7.664, "dividend": 0.0 }, { "date": "2024-12-27", "price": 7.698, "dividend": 0.0 }, { "date": "2024-12-30", "price": 7.63, "dividend": 0.0 }, { "date": "2024-12-31", "price": 7.653, "dividend": 0.0 }, { "date": "2025-01-02", "price": 7.661, "dividend": 0.0 }, { "date": "2025-01-03", "price": 7.66, "dividend": 0.0 }, { "date": "2025-01-06", "price": 7.733, "dividend": 0.0 }, { "date": "2025-01-07", "price": 7.726, "dividend": 0.0 }, { "date": "2025-01-08", "price": 7.662, "dividend": 0.0 }, { "date": "2025-01-10", "price": 7.629, "dividend": 0.0 }, { "date": "2025-01-13", "price": 7.588, "dividend": 0.0 }, { "date": "2025-01-14", "price": 7.611, "dividend": 0.0 }, { "date": "2025-01-15", "price": 7.644, "dividend": 0.041 }, { "date": "2025-01-16", "price": 7.658, "dividend": 0.0 }, { "date": "2025-01-17", "price": 7.695, "dividend": 0.0 }, { "date": "2025-01-21", "price": 7.726, "dividend": 0.0 }, { "date": "2025-01-22", "price": 7.772, "dividend": 0.0 }, { "date": "2025-01-23", "price": 7.762, "dividend": 0.0 }, { "date": "2025-01-24", "price": 7.79, "dividend": 0.0 }, { "date": "2025-01-27", "price": 7.719, "dividend": 0.0 }, { "date": "2025-01-28", "price": 7.727, "dividend": 0.0 }, { "date": "2025-01-29", "price": 7.755, "dividend": 0.0 }, { "date": "2025-01-30", "price": 7.774, "dividend": 0.0 }, { "date": "2025-01-31", "price": 7.794, "dividend": 0.0 }, { "date": "2025-02-03", "price": 7.696, "dividend": 0.0 }, { "date": "2025-02-04", "price": 7.735, "dividend": 0.0 }, { "date": "2025-02-05", "price": 7.75, "dividend": 0.0 }, { "date": "2025-02-06", "price": 7.787, "dividend": 0.0 }, { "date": "2025-02-07", "price": 7.796, "dividend": 0.0 }, { "date": "2025-02-10", "price": 7.772, "dividend": 0.0 }, { "date": "2025-02-11", "price": 7.768, "dividend": 0.0 }, { "date": "2025-02-12", "price": 7.746, "dividend": 0.0 }, { "date": "2025-02-13", "price": 7.773, "dividend": 0.0 }, { "date": "2025-02-14", "price": 7.81, "dividend": 0.0 }, { "date": "2025-02-18", "price": 7.771, "dividend": 0.041 }, { "date": "2025-02-19", "price": 7.761, "dividend": 0.0 }, { "date": "2025-02-20", "price": 7.742, "dividend": 0.0 }, { "date": "2025-02-21", "price": 7.735, "dividend": 0.0 }, { "date": "2025-02-24", "price": 7.655, "dividend": 0.0 }, { "date": "2025-02-25", "price": 7.628, "dividend": 0.0 }, { "date": "2025-02-26", "price": 7.656, "dividend": 0.0 }, { "date": "2025-02-27", "price": 7.638, "dividend": 0.0 }, { "date": "2025-02-28", "price": 7.59, "dividend": 0.0 }, { "date": "2025-03-03", "price": 7.641, "dividend": 0.0 }, { "date": "2025-03-04", "price": 7.526, "dividend": 0.0 }, { "date": "2025-03-05", "price": 7.534, "dividend": 0.0 }, { "date": "2025-03-06", "price": 7.518, "dividend": 0.0 }, { "date": "2025-03-07", "price": 7.49, "dividend": 0.0 }, { "date": "2025-03-10", "price": 7.403, "dividend": 0.0 }, { "date": "2025-03-11", "price": 7.362, "dividend": 0.0 }, { "date": "2025-03-12", "price": 7.376, "dividend": 0.0 }, { "date": "2025-03-13", "price": 7.36, "dividend": 0.0 }, { "date": "2025-03-14", "price": 7.374, "dividend": 0.0 }, { "date": "2025-03-17", "price": 7.364, "dividend": 0.041 }, { "date": "2025-03-18", "price": 7.349, "dividend": 0.0 }, { "date": "2025-03-19", "price": 7.368, "dividend": 0.0 }, { "date": "2025-03-20", "price": 7.411, "dividend": 0.0 }, { "date": "2025-03-21", "price": 7.373, "dividend": 0.0 }, { "date": "2025-03-24", "price": 7.451, "dividend": 0.0 }, { "date": "2025-03-25", "price": 7.466, "dividend": 0.0 }, { "date": "2025-03-26", "price": 7.443, "dividend": 0.0 }, { "date": "2025-03-27", "price": 7.414, "dividend": 0.0 }, { "date": "2025-03-28", "price": 7.334, "dividend": 0.0 }, { "date": "2025-03-31", "price": 7.266, "dividend": 0.0 }, { "date": "2025-04-01", "price": 7.321, "dividend": 0.0 }, { "date": "2025-04-02", "price": 7.335, "dividend": 0.0 }, { "date": "2025-04-03", "price": 7.239, "dividend": 0.0 }, { "date": "2025-04-04", "price": 7.093, "dividend": 0.0 }, { "date": "2025-04-07", "price": 6.919, "dividend": 0.0 }, { "date": "2025-04-08", "price": 7.067, "dividend": 0.0 }, { "date": "2025-04-09", "price": 6.896, "dividend": 0.0 }, { "date": "2025-04-10", "price": 7.097, "dividend": 0.0 }, { "date": "2025-04-11", "price": 7.069, "dividend": 0.0 }, { "date": "2025-04-14", "price": 7.154, "dividend": 0.0 }, { "date": "2025-04-15", "price": 7.134, "dividend": 0.041 }, { "date": "2025-04-16", "price": 7.08, "dividend": 0.0 }, { "date": "2025-04-17", "price": 7.067, "dividend": 0.0 }, { "date": "2025-04-22", "price": 7.046, "dividend": 0.0 }, { "date": "2025-04-23", "price": 7.191, "dividend": 0.0 }, { "date": "2025-04-24", "price": 7.182, "dividend": 0.0 }, { "date": "2025-04-25", "price": 7.227, "dividend": 0.0 }, { "date": "2025-04-28", "price": 7.265, "dividend": 0.0 }, { "date": "2025-04-29", "price": 7.268, "dividend": 0.0 }, { "date": "2025-04-30", "price": 7.214, "dividend": 0.0 }, { "date": "2025-05-02", "price": 7.343, "dividend": 0.0 }, { "date": "2025-05-05", "price": 7.349, "dividend": 0.0 }, { "date": "2025-05-06", "price": 7.316, "dividend": 0.0 }, { "date": "2025-05-07", "price": 7.339, "dividend": 0.0 }, { "date": "2025-05-08", "price": 7.363, "dividend": 0.0 }, { "date": "2025-05-12", "price": 7.453, "dividend": 0.0 }, { "date": "2025-05-13", "price": 7.496, "dividend": 0.0 }, { "date": "2025-05-14", "price": 7.51, "dividend": 0.0 }, { "date": "2025-05-15", "price": 7.453, "dividend": 0.041 }, { "date": "2025-05-16", "price": 7.485, "dividend": 0.0 }, { "date": "2025-05-19", "price": 7.48, "dividend": 0.0 }, { "date": "2025-05-20", "price": 7.493, "dividend": 0.0 }, { "date": "2025-05-21", "price": 7.477, "dividend": 0.0 }, { "date": "2025-05-22", "price": 7.43, "dividend": 0.0 }, { "date": "2025-05-23", "price": 7.387, "dividend": 0.0 }, { "date": "2025-05-27", "price": 7.45, "dividend": 0.0 }, { "date": "2025-05-28", "price": 7.477, "dividend": 0.0 }, { "date": "2025-05-30", "price": 7.45, "dividend": 0.0 }, { "date": "2025-06-02", "price": 7.454, "dividend": 0.0 }, { "date": "2025-06-03", "price": 7.491, "dividend": 0.0 }, { "date": "2025-06-04", "price": 7.529, "dividend": 0.0 }, { "date": "2025-06-05", "price": 7.517, "dividend": 0.0 }, { "date": "2025-06-06", "price": 7.543, "dividend": 0.0 }, { "date": "2025-06-10", "price": 7.542, "dividend": 0.0 }, { "date": "2025-06-11", "price": 7.557, "dividend": 0.0 }, { "date": "2025-06-12", "price": 7.539, "dividend": 0.0 }, { "date": "2025-06-13", "price": 7.518, "dividend": 0.0 }, { "date": "2025-06-16", "price": 7.502, "dividend": 0.041 }, { "date": "2025-06-17", "price": 7.491, "dividend": 0.0 }, { "date": "2025-06-18", "price": 7.486, "dividend": 0.0 }, { "date": "2025-06-20", "price": 7.491, "dividend": 0.0 }, { "date": "2025-06-24", "price": 7.539, "dividend": 0.0 }, { "date": "2025-06-25", "price": 7.579, "dividend": 0.0 }, { "date": "2025-06-26", "price": 7.583, "dividend": 0.0 }, { "date": "2025-06-27", "price": 7.62, "dividend": 0.0 }, { "date": "2025-06-30", "price": 7.64, "dividend": 0.0 }, { "date": "2025-07-01", "price": 7.65, "dividend": 0.0 }, { "date": "2025-07-02", "price": 7.636, "dividend": 0.0 }, { "date": "2025-07-03", "price": 7.677, "dividend": 0.0 }, { "date": "2025-07-07", "price": 7.682, "dividend": 0.0 }, { "date": "2025-07-08", "price": 7.672, "dividend": 0.0 }, { "date": "2025-07-09", "price": 7.681, "dividend": 0.0 }, { "date": "2025-07-10", "price": 7.679, "dividend": 0.0 }, { "date": "2025-07-11", "price": 7.674, "dividend": 0.0 }, { "date": "2025-07-14", "price": 7.669, "dividend": 0.0 }, { "date": "2025-07-15", "price": 7.649, "dividend": 0.041 }, { "date": "2025-07-16", "price": 7.624, "dividend": 0.0 }, { "date": "2025-07-17", "price": 7.651, "dividend": 0.0 }, { "date": "2025-07-18", "price": 7.678, "dividend": 0.0 }, { "date": "2025-07-21", "price": 7.692, "dividend": 0.0 }, { "date": "2025-07-22", "price": 7.663, "dividend": 0.0 }, { "date": "2025-07-23", "price": 7.675, "dividend": 0.0 }, { "date": "2025-07-24", "price": 7.699, "dividend": 0.0 }, { "date": "2025-07-25", "price": 7.703, "dividend": 0.0 }, { "date": "2025-07-28", "price": 7.724, "dividend": 0.0 }, { "date": "2025-07-29", "price": 7.731, "dividend": 0.0 }, { "date": "2025-07-30", "price": 7.711, "dividend": 0.0 }, { "date": "2025-07-31", "price": 7.74, "dividend": 0.0 }, { "date": "2025-08-01", "price": 7.622, "dividend": 0.0 }, { "date": "2025-08-04", "price": 7.672, "dividend": 0.0 }, { "date": "2025-08-05", "price": 7.698, "dividend": 0.0 }, { "date": "2025-08-06", "price": 7.679, "dividend": 0.0 }, { "date": "2025-08-07", "price": 7.717, "dividend": 0.0 }, { "date": "2025-08-08", "price": 7.704, "dividend": 0.0 }, { "date": "2025-08-11", "price": 7.711, "dividend": 0.0 }, { "date": "2025-08-12", "price": 7.703, "dividend": 0.0 }, { "date": "2025-08-13", "price": 7.752, "dividend": 0.0 }, { "date": "2025-08-14", "price": 7.74, "dividend": 0.0 }, { "date": "2025-08-18", "price": 7.69, "dividend": 0.041 }, { "date": "2025-08-19", "price": 7.689, "dividend": 0.0 }, { "date": "2025-08-20", "price": 7.634, "dividend": 0.0 }, { "date": "2025-08-21", "price": 7.635, "dividend": 0.0 }, { "date": "2025-08-22", "price": 7.65, "dividend": 0.0 }, { "date": "2025-08-25", "price": 7.7, "dividend": 0.0 }, { "date": "2025-08-26", "price": 7.696, "dividend": 0.0 }, { "date": "2025-08-27", "price": 7.713, "dividend": 0.0 }, { "date": "2025-08-28", "price": 7.726, "dividend": 0.0 }, { "date": "2025-08-29", "price": 7.727, "dividend": 0.0 }, { "date": "2025-09-02", "price": 7.682, "dividend": 0.0 }, { "date": "2025-09-03", "price": 7.698, "dividend": 0.0 }, { "date": "2025-09-04", "price": 7.71, "dividend": 0.0 }, { "date": "2025-09-05", "price": 7.75, "dividend": 0.0 }, { "date": "2025-09-08", "price": 7.75, "dividend": 0.0 }, { "date": "2025-09-09", "price": 7.755, "dividend": 0.0 }, { "date": "2025-09-10", "price": 7.791, "dividend": 0.0 }, { "date": "2025-09-11", "price": 7.8, "dividend": 0.0 }, { "date": "2025-09-12", "price": 7.81, "dividend": 0.0 }, { "date": "2025-09-15", "price": 7.783, "dividend": 0.041 }, { "date": "2025-09-16", "price": 7.787, "dividend": 0.0 }, { "date": "2025-09-17", "price": 7.783, "dividend": 0.0 }, { "date": "2025-09-18", "price": 7.794, "dividend": 0.0 }, { "date": "2025-09-19", "price": 7.808, "dividend": 0.0 }, { "date": "2025-09-22", "price": 7.815, "dividend": 0.0 }, { "date": "2025-09-23", "price": 7.832, "dividend": 0.0 }, { "date": "2025-09-24", "price": 7.804, "dividend": 0.0 }, { "date": "2025-09-25", "price": 7.739, "dividend": 0.0 }, { "date": "2025-09-26", "price": 7.761, "dividend": 0.0 }, { "date": "2025-09-29", "price": 7.787, "dividend": 0.0 }, { "date": "2025-09-30", "price": 7.779, "dividend": 0.0 }, { "date": "2025-10-01", "price": 7.778, "dividend": 0.0 }, { "date": "2025-10-02", "price": 7.808, "dividend": 0.0 }, { "date": "2025-10-03", "price": 7.822, "dividend": 0.0 }, { "date": "2025-10-06", "price": 7.824, "dividend": 0.0 }, { "date": "2025-10-07", "price": 7.837, "dividend": 0.0 }, { "date": "2025-10-08", "price": 7.823, "dividend": 0.0 }, { "date": "2025-10-09", "price": 7.829, "dividend": 0.0 }, { "date": "2025-10-10", "price": 7.828, "dividend": 0.0 }, { "date": "2025-10-14", "price": 7.734, "dividend": 0.0 }, { "date": "2025-10-15", "price": 7.774, "dividend": 0.051 }, { "date": "2025-10-16", "price": 7.772, "dividend": 0.0 }, { "date": "2025-10-17", "price": 7.734, "dividend": 0.0 }, { "date": "2025-10-20", "price": 7.772, "dividend": 0.0 }, { "date": "2025-10-21", "price": 7.783, "dividend": 0.0 }, { "date": "2025-10-22", "price": 7.785, "dividend": 0.0 }, { "date": "2025-10-23", "price": 7.765, "dividend": 0.0 }, { "date": "2025-10-24", "price": 7.818, "dividend": 0.0 }, { "date": "2025-10-27", "price": 7.868, "dividend": 0.0 }, { "date": "2025-10-28", "price": 7.889, "dividend": 0.0 }, { "date": "2025-10-29", "price": 7.908, "dividend": 0.0 }, { "date": "2025-10-30", "price": 7.867, "dividend": 0.0 }, { "date": "2025-10-31", "price": 7.872, "dividend": 0.0 }, { "date": "2025-11-03", "price": 7.866, "dividend": 0.0 }, { "date": "2025-11-04", "price": 7.822, "dividend": 0.0 }, { "date": "2025-11-05", "price": 7.815, "dividend": 0.0 }, { "date": "2025-11-06", "price": 7.811, "dividend": 0.0 }, { "date": "2025-11-07", "price": 7.742, "dividend": 0.0 }, { "date": "2025-11-10", "price": 7.843, "dividend": 0.0 }, { "date": "2025-11-12", "price": 7.864, "dividend": 0.0 }, { "date": "2025-11-13", "price": 7.814, "dividend": 0.0 }, { "date": "2025-11-14", "price": 7.732, "dividend": 0.0 }, { "date": "2025-11-17", "price": 7.685, "dividend": 0.051 }, { "date": "2025-11-18", "price": 7.615, "dividend": 0.0 }, { "date": "2025-11-19", "price": 7.659, "dividend": 0.0 }, { "date": "2025-11-20", "price": 7.72, "dividend": 0.0 }, { "date": "2025-11-21", "price": 7.585, "dividend": 0.0 }, { "date": "2025-11-24", "price": 7.647, "dividend": 0.0 }, { "date": "2025-11-25", "price": 7.684, "dividend": 0.0 }, { "date": "2025-11-26", "price": 7.746, "dividend": 0.0 }, { "date": "2025-11-28", "price": 7.787, "dividend": 0.0 }, { "date": "2025-12-01", "price": 7.778, "dividend": 0.0 }, { "date": "2025-12-02", "price": 7.791, "dividend": 0.0 }, { "date": "2025-12-03", "price": 7.761, "dividend": 0.0 }, { "date": "2025-12-04", "price": 7.776, "dividend": 0.0 }, { "date": "2025-12-05", "price": 7.799, "dividend": 0.0 }, { "date": "2025-12-08", "price": 7.797, "dividend": 0.0 }, { "date": "2025-12-09", "price": 7.784, "dividend": 0.0 }, { "date": "2025-12-10", "price": 7.773, "dividend": 0.0 }, { "date": "2025-12-11", "price": 7.766, "dividend": 0.0 }, { "date": "2025-12-12", "price": 7.796, "dividend": 0.0 }, { "date": "2025-12-15", "price": 7.689, "dividend": 0.051 }, { "date": "2025-12-16", "price": 7.668, "dividend": 0.0 }, { "date": "2025-12-17", "price": 7.661, "dividend": 0.0 }, { "date": "2025-12-18", "price": 7.651, "dividend": 0.0 }, { "date": "2025-12-19", "price": 7.688, "dividend": 0.0 }, { "date": "2025-12-22", "price": 7.736, "dividend": 0.0 }, { "date": "2025-12-23", "price": 7.737, "dividend": 0.0 }, { "date": "2025-12-29", "price": 7.742, "dividend": 0.0 }, { "date": "2025-12-30", "price": 7.741, "dividend": 0.0 }, { "date": "2025-12-31", "price": 7.725, "dividend": 0.0 }, { "date": "2026-01-02", "price": 7.744, "dividend": 0.0 }, { "date": "2026-01-05", "price": 7.754, "dividend": 0.0 }, { "date": "2026-01-06", "price": 7.782, "dividend": 0.0 }, { "date": "2026-01-07", "price": 7.818, "dividend": 0.0 }, { "date": "2026-01-08", "price": 7.786, "dividend": 0.0 }, { "date": "2026-01-09", "price": 7.801, "dividend": 0.0 }, { "date": "2026-01-12", "price": 7.807, "dividend": 0.0 }, { "date": "2026-01-13", "price": 7.831, "dividend": 0.0 }, { "date": "2026-01-14", "price": 7.792, "dividend": 0.0 }, { "date": "2026-01-15", "price": 7.778, "dividend": 0.051 }, { "date": "2026-01-16", "price": 7.772, "dividend": 0.0 }, { "date": "2026-01-20", "price": 7.717, "dividend": 0.0 }, { "date": "2026-01-21", "price": 7.725, "dividend": 0.0 }, { "date": "2026-01-22", "price": 7.763, "dividend": 0.0 }, { "date": "2026-01-23", "price": 7.754, "dividend": 0.0 }, { "date": "2026-01-26", "price": 7.778, "dividend": 0.0 }, { "date": "2026-01-27", "price": 7.795, "dividend": 0.0 }, { "date": "2026-01-28", "price": 7.82, "dividend": 0.0 }, { "date": "2026-01-29", "price": 7.798, "dividend": 0.0 }, { "date": "2026-01-30", "price": 7.785, "dividend": 0.0 }, { "date": "2026-02-02", "price": 7.766, "dividend": 0.0 }, { "date": "2026-02-03", "price": 7.786, "dividend": 0.0 }, { "date": "2026-02-04", "price": 7.751, "dividend": 0.0 }, { "date": "2026-02-05", "price": 7.687, "dividend": 0.0 }, { "date": "2026-02-06", "price": 7.72, "dividend": 0.0 }, { "date": "2026-02-09", "price": 7.787, "dividend": 0.0 }, { "date": "2026-02-10", "price": 7.799, "dividend": 0.0 }, { "date": "2026-02-11", "price": 7.798, "dividend": 0.0 }, { "date": "2026-02-12", "price": 7.8, "dividend": 0.0 } ], "GreatLink ASEAN Growth": [ { "date": "1996-04-26", "price": 0.95, "dividend": 0.0 }, { "date": "1996-04-29", "price": 0.95, "dividend": 0.0 }, { "date": "1996-04-30", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-01", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-02", "price": 0.949, "dividend": 0.0 }, { "date": "1996-05-03", "price": 0.949, "dividend": 0.0 }, { "date": "1996-05-06", "price": 0.942, "dividend": 0.0 }, { "date": "1996-05-07", "price": 0.946, "dividend": 0.0 }, { "date": "1996-05-08", "price": 0.943, "dividend": 0.0 }, { "date": "1996-05-09", "price": 0.944, "dividend": 0.0 }, { "date": "1996-05-10", "price": 0.942, "dividend": 0.0 }, { "date": "1996-05-13", "price": 0.939, "dividend": 0.0 }, { "date": "1996-05-14", "price": 0.937, "dividend": 0.0 }, { "date": "1996-05-15", "price": 0.928, "dividend": 0.0 }, { "date": "1996-05-16", "price": 0.917, "dividend": 0.0 }, { "date": "1996-05-17", "price": 0.918, "dividend": 0.0 }, { "date": "1996-05-20", "price": 0.913, "dividend": 0.0 }, { "date": "1996-05-21", "price": 0.914, "dividend": 0.0 }, { "date": "1996-05-22", "price": 0.916, "dividend": 0.0 }, { "date": "1996-05-23", "price": 0.92, "dividend": 0.0 }, { "date": "1996-05-24", "price": 0.904, "dividend": 0.0 }, { "date": "1996-05-27", "price": 0.928, "dividend": 0.0 }, { "date": "1996-05-28", "price": 0.923, "dividend": 0.0 }, { "date": "1996-05-29", "price": 0.921, "dividend": 0.0 }, { "date": "1996-05-30", "price": 0.917, "dividend": 0.0 }, { "date": "1996-05-31", "price": 0.917, "dividend": 0.0 }, { "date": "1996-06-03", "price": 0.909, "dividend": 0.0 }, { "date": "1996-06-04", "price": 0.91, "dividend": 0.0 }, { "date": "1996-06-05", "price": 0.908, "dividend": 0.0 }, { "date": "1996-06-06", "price": 0.914, "dividend": 0.0 }, { "date": "1996-06-07", "price": 0.913, "dividend": 0.0 }, { "date": "1996-06-10", "price": 0.913, "dividend": 0.0 }, { "date": "1996-06-11", "price": 0.907, "dividend": 0.0 }, { "date": "1996-06-12", "price": 0.903, "dividend": 0.0 }, { "date": "1996-06-13", "price": 0.899, "dividend": 0.0 }, { "date": "1996-06-14", "price": 0.902, "dividend": 0.0 }, { "date": "1996-06-17", "price": 0.898, "dividend": 0.0 }, { "date": "1996-06-18", "price": 0.902, "dividend": 0.0 }, { "date": "1996-06-19", "price": 0.904, "dividend": 0.0 }, { "date": "1996-06-20", "price": 0.901, "dividend": 0.0 }, { "date": "1996-06-21", "price": 0.902, "dividend": 0.0 }, { "date": "1996-06-24", "price": 0.902, "dividend": 0.0 }, { "date": "1996-06-25", "price": 0.907, "dividend": 0.0 }, { "date": "1996-06-26", "price": 0.905, "dividend": 0.0 }, { "date": "1996-06-27", "price": 0.907, "dividend": 0.0 }, { "date": "1996-06-28", "price": 0.912, "dividend": 0.0 }, { "date": "1996-07-01", "price": 0.911, "dividend": 0.0 }, { "date": "1996-07-02", "price": 0.911, "dividend": 0.0 }, { "date": "1996-07-03", "price": 0.915, "dividend": 0.0 }, { "date": "1996-07-04", "price": 0.912, "dividend": 0.0 }, { "date": "1996-07-05", "price": 0.912, "dividend": 0.0 }, { "date": "1996-07-08", "price": 0.9, "dividend": 0.0 }, { "date": "1996-07-09", "price": 0.904, "dividend": 0.0 }, { "date": "1996-07-10", "price": 0.906, "dividend": 0.0 }, { "date": "1996-07-11", "price": 0.906, "dividend": 0.0 }, { "date": "1996-07-12", "price": 0.908, "dividend": 0.0 }, { "date": "1996-07-15", "price": 0.902, "dividend": 0.0 }, { "date": "1996-07-16", "price": 0.895, "dividend": 0.0 }, { "date": "1996-07-17", "price": 0.895, "dividend": 0.0 }, { "date": "1996-07-18", "price": 0.895, "dividend": 0.0 }, { "date": "1996-07-19", "price": 0.902, "dividend": 0.0 }, { "date": "1996-07-22", "price": 0.89, "dividend": 0.0 }, { "date": "1996-07-23", "price": 0.883, "dividend": 0.0 }, { "date": "1996-07-24", "price": 0.877, "dividend": 0.0 }, { "date": "1996-07-25", "price": 0.868, "dividend": 0.0 }, { "date": "1996-07-26", "price": 0.86, "dividend": 0.0 }, { "date": "1996-07-29", "price": 0.852, "dividend": 0.0 }, { "date": "1996-07-30", "price": 0.841, "dividend": 0.0 }, { "date": "1996-07-31", "price": 0.844, "dividend": 0.0 }, { "date": "1996-08-01", "price": 0.862, "dividend": 0.0 }, { "date": "1996-08-02", "price": 0.868, "dividend": 0.0 }, { "date": "1996-08-05", "price": 0.881, "dividend": 0.0 }, { "date": "1996-08-06", "price": 0.875, "dividend": 0.0 }, { "date": "1996-08-07", "price": 0.879, "dividend": 0.0 }, { "date": "1996-08-08", "price": 0.876, "dividend": 0.0 }, { "date": "1996-08-09", "price": 0.876, "dividend": 0.0 }, { "date": "1996-08-12", "price": 0.874, "dividend": 0.0 }, { "date": "1996-08-13", "price": 0.874, "dividend": 0.0 }, { "date": "1996-08-14", "price": 0.866, "dividend": 0.0 }, { "date": "1996-08-15", "price": 0.864, "dividend": 0.0 }, { "date": "1996-08-16", "price": 0.865, "dividend": 0.0 }, { "date": "1996-08-19", "price": 0.863, "dividend": 0.0 }, { "date": "1996-08-20", "price": 0.867, "dividend": 0.0 }, { "date": "1996-08-21", "price": 0.878, "dividend": 0.0 }, { "date": "1996-08-22", "price": 0.879, "dividend": 0.0 }, { "date": "1996-08-23", "price": 0.883, "dividend": 0.0 }, { "date": "1996-08-26", "price": 0.88, "dividend": 0.0 }, { "date": "1996-08-27", "price": 0.877, "dividend": 0.0 }, { "date": "1996-08-28", "price": 0.878, "dividend": 0.0 }, { "date": "1996-08-29", "price": 0.877, "dividend": 0.0 }, { "date": "1996-08-30", "price": 0.878, "dividend": 0.0 }, { "date": "1996-09-02", "price": 0.873, "dividend": 0.0 }, { "date": "1996-09-03", "price": 0.865, "dividend": 0.0 }, { "date": "1996-09-04", "price": 0.867, "dividend": 0.0 }, { "date": "1996-09-05", "price": 0.866, "dividend": 0.0 }, { "date": "1996-09-06", "price": 0.861, "dividend": 0.0 }, { "date": "1996-09-09", "price": 0.861, "dividend": 0.0 }, { "date": "1996-09-10", "price": 0.861, "dividend": 0.0 }, { "date": "1996-09-11", "price": 0.861, "dividend": 0.0 }, { "date": "1996-09-12", "price": 0.864, "dividend": 0.0 }, { "date": "1996-09-13", "price": 0.871, "dividend": 0.0 }, { "date": "1996-09-16", "price": 0.879, "dividend": 0.0 }, { "date": "1996-09-17", "price": 0.886, "dividend": 0.0 }, { "date": "1996-09-18", "price": 0.883, "dividend": 0.0 }, { "date": "1996-09-19", "price": 0.883, "dividend": 0.0 }, { "date": "1996-09-20", "price": 0.882, "dividend": 0.0 }, { "date": "1996-09-23", "price": 0.877, "dividend": 0.0 }, { "date": "1996-09-24", "price": 0.875, "dividend": 0.0 }, { "date": "1996-09-25", "price": 0.877, "dividend": 0.0 }, { "date": "1996-09-26", "price": 0.88, "dividend": 0.0 }, { "date": "1996-09-27", "price": 0.879, "dividend": 0.0 }, { "date": "1996-09-30", "price": 0.886, "dividend": 0.0 }, { "date": "1996-10-01", "price": 0.883, "dividend": 0.0 }, { "date": "1996-10-02", "price": 0.883, "dividend": 0.0 }, { "date": "1996-10-03", "price": 0.88, "dividend": 0.0 }, { "date": "1996-10-04", "price": 0.878, "dividend": 0.0 }, { "date": "1996-10-07", "price": 0.878, "dividend": 0.0 }, { "date": "1996-10-08", "price": 0.867, "dividend": 0.0 }, { "date": "1996-10-09", "price": 0.865, "dividend": 0.0 }, { "date": "1996-10-10", "price": 0.86, "dividend": 0.0 }, { "date": "1996-10-11", "price": 0.857, "dividend": 0.0 }, { "date": "1996-10-14", "price": 0.85, "dividend": 0.0 }, { "date": "1996-10-15", "price": 0.852, "dividend": 0.0 }, { "date": "1996-10-16", "price": 0.858, "dividend": 0.0 }, { "date": "1996-10-17", "price": 0.865, "dividend": 0.0 }, { "date": "1996-10-18", "price": 0.87, "dividend": 0.0 }, { "date": "1996-10-21", "price": 0.868, "dividend": 0.0 }, { "date": "1996-10-22", "price": 0.871, "dividend": 0.0 }, { "date": "1996-10-23", "price": 0.874, "dividend": 0.0 }, { "date": "1996-10-24", "price": 0.878, "dividend": 0.0 }, { "date": "1996-10-25", "price": 0.877, "dividend": 0.0 }, { "date": "1996-10-28", "price": 0.872, "dividend": 0.0 }, { "date": "1996-10-29", "price": 0.868, "dividend": 0.0 }, { "date": "1996-10-30", "price": 0.868, "dividend": 0.0 }, { "date": "1996-10-31", "price": 0.864, "dividend": 0.0 }, { "date": "1996-11-01", "price": 0.865, "dividend": 0.0 }, { "date": "1996-11-04", "price": 0.863, "dividend": 0.0 }, { "date": "1996-11-05", "price": 0.867, "dividend": 0.0 }, { "date": "1996-11-06", "price": 0.873, "dividend": 0.0 }, { "date": "1996-11-07", "price": 0.879, "dividend": 0.0 }, { "date": "1996-11-08", "price": 0.881, "dividend": 0.0 }, { "date": "1996-11-11", "price": 0.881, "dividend": 0.0 }, { "date": "1996-11-12", "price": 0.882, "dividend": 0.0 }, { "date": "1996-11-13", "price": 0.885, "dividend": 0.0 }, { "date": "1996-11-14", "price": 0.889, "dividend": 0.0 }, { "date": "1996-11-15", "price": 0.892, "dividend": 0.0 }, { "date": "1996-11-18", "price": 0.886, "dividend": 0.0 }, { "date": "1996-11-19", "price": 0.889, "dividend": 0.0 }, { "date": "1996-11-20", "price": 0.895, "dividend": 0.0 }, { "date": "1996-11-21", "price": 0.897, "dividend": 0.0 }, { "date": "1996-11-22", "price": 0.901, "dividend": 0.0 }, { "date": "1996-11-25", "price": 0.906, "dividend": 0.0 }, { "date": "1996-11-26", "price": 0.916, "dividend": 0.0 }, { "date": "1996-11-27", "price": 0.908, "dividend": 0.0 }, { "date": "1996-11-28", "price": 0.903, "dividend": 0.0 }, { "date": "1996-11-29", "price": 0.901, "dividend": 0.0 }, { "date": "1996-12-02", "price": 0.905, "dividend": 0.0 }, { "date": "1996-12-03", "price": 0.901, "dividend": 0.0 }, { "date": "1996-12-04", "price": 0.902, "dividend": 0.0 }, { "date": "1996-12-05", "price": 0.904, "dividend": 0.0 }, { "date": "1996-12-06", "price": 0.892, "dividend": 0.0 }, { "date": "1996-12-09", "price": 0.894, "dividend": 0.0 }, { "date": "1996-12-10", "price": 0.897, "dividend": 0.0 }, { "date": "1996-12-11", "price": 0.896, "dividend": 0.0 }, { "date": "1996-12-12", "price": 0.893, "dividend": 0.0 }, { "date": "1996-12-13", "price": 0.888, "dividend": 0.0 }, { "date": "1996-12-16", "price": 0.892, "dividend": 0.0 }, { "date": "1996-12-17", "price": 0.891, "dividend": 0.0 }, { "date": "1996-12-18", "price": 0.89, "dividend": 0.0 }, { "date": "1996-12-19", "price": 0.889, "dividend": 0.0 }, { "date": "1996-12-20", "price": 0.889, "dividend": 0.0 }, { "date": "1996-12-23", "price": 0.887, "dividend": 0.0 }, { "date": "1996-12-24", "price": 0.891, "dividend": 0.0 }, { "date": "1996-12-25", "price": 0.891, "dividend": 0.0 }, { "date": "1996-12-26", "price": 0.891, "dividend": 0.0 }, { "date": "1996-12-27", "price": 0.89, "dividend": 0.0 }, { "date": "1996-12-30", "price": 0.892, "dividend": 0.0 }, { "date": "1996-12-31", "price": 0.896, "dividend": 0.0 }, { "date": "1997-01-01", "price": 0.896, "dividend": 0.0 }, { "date": "1997-01-02", "price": 0.896, "dividend": 0.0 }, { "date": "1997-01-03", "price": 0.894, "dividend": 0.0 }, { "date": "1997-01-06", "price": 0.905, "dividend": 0.0 }, { "date": "1997-01-07", "price": 0.911, "dividend": 0.0 }, { "date": "1997-01-08", "price": 0.92, "dividend": 0.0 }, { "date": "1997-01-09", "price": 0.924, "dividend": 0.0 }, { "date": "1997-01-10", "price": 0.924, "dividend": 0.0 }, { "date": "1997-01-13", "price": 0.921, "dividend": 0.0 }, { "date": "1997-01-14", "price": 0.917, "dividend": 0.0 }, { "date": "1997-01-15", "price": 0.922, "dividend": 0.0 }, { "date": "1997-01-16", "price": 0.927, "dividend": 0.0 }, { "date": "1997-01-17", "price": 0.935, "dividend": 0.0 }, { "date": "1997-01-20", "price": 0.942, "dividend": 0.0 }, { "date": "1997-01-21", "price": 0.937, "dividend": 0.0 }, { "date": "1997-01-22", "price": 0.941, "dividend": 0.0 }, { "date": "1997-01-23", "price": 0.95, "dividend": 0.0 }, { "date": "1997-01-24", "price": 0.945, "dividend": 0.0 }, { "date": "1997-01-27", "price": 0.937, "dividend": 0.0 }, { "date": "1997-01-28", "price": 0.933, "dividend": 0.0 }, { "date": "1997-01-29", "price": 0.933, "dividend": 0.0 }, { "date": "1997-01-30", "price": 0.937, "dividend": 0.0 }, { "date": "1997-01-31", "price": 0.941, "dividend": 0.0 }, { "date": "1997-02-03", "price": 0.941, "dividend": 0.0 }, { "date": "1997-02-04", "price": 0.939, "dividend": 0.0 }, { "date": "1997-02-05", "price": 0.935, "dividend": 0.0 }, { "date": "1997-02-06", "price": 0.939, "dividend": 0.0 }, { "date": "1997-02-07", "price": 0.939, "dividend": 0.0 }, { "date": "1997-02-10", "price": 0.939, "dividend": 0.0 }, { "date": "1997-02-11", "price": 0.94, "dividend": 0.0 }, { "date": "1997-02-12", "price": 0.951, "dividend": 0.0 }, { "date": "1997-02-13", "price": 0.958, "dividend": 0.0 }, { "date": "1997-02-14", "price": 0.956, "dividend": 0.0 }, { "date": "1997-02-17", "price": 0.954, "dividend": 0.0 }, { "date": "1997-02-18", "price": 0.953, "dividend": 0.0 }, { "date": "1997-02-19", "price": 0.956, "dividend": 0.0 }, { "date": "1997-02-20", "price": 0.961, "dividend": 0.0 }, { "date": "1997-02-21", "price": 0.959, "dividend": 0.0 }, { "date": "1997-02-24", "price": 0.955, "dividend": 0.0 }, { "date": "1997-02-25", "price": 0.957, "dividend": 0.0 }, { "date": "1997-02-26", "price": 0.959, "dividend": 0.0 }, { "date": "1997-02-27", "price": 0.953, "dividend": 0.0 }, { "date": "1997-02-28", "price": 0.952, "dividend": 0.0 }, { "date": "1997-03-03", "price": 0.943, "dividend": 0.0 }, { "date": "1997-03-04", "price": 0.94, "dividend": 0.0 }, { "date": "1997-03-05", "price": 0.938, "dividend": 0.0 }, { "date": "1997-03-06", "price": 0.938, "dividend": 0.0 }, { "date": "1997-03-07", "price": 0.94, "dividend": 0.0 }, { "date": "1997-03-10", "price": 0.94, "dividend": 0.0 }, { "date": "1997-03-11", "price": 0.939, "dividend": 0.0 }, { "date": "1997-03-12", "price": 0.941, "dividend": 0.0 }, { "date": "1997-03-13", "price": 0.937, "dividend": 0.0 }, { "date": "1997-03-14", "price": 0.929, "dividend": 0.0 }, { "date": "1997-03-17", "price": 0.926, "dividend": 0.0 }, { "date": "1997-03-18", "price": 0.919, "dividend": 0.0 }, { "date": "1997-03-19", "price": 0.919, "dividend": 0.0 }, { "date": "1997-03-20", "price": 0.915, "dividend": 0.0 }, { "date": "1997-03-21", "price": 0.906, "dividend": 0.0 }, { "date": "1997-03-24", "price": 0.909, "dividend": 0.0 }, { "date": "1997-03-25", "price": 0.912, "dividend": 0.0 }, { "date": "1997-03-26", "price": 0.914, "dividend": 0.0 }, { "date": "1997-03-27", "price": 0.916, "dividend": 0.0 }, { "date": "1997-03-28", "price": 0.916, "dividend": 0.0 }, { "date": "1997-03-31", "price": 0.906, "dividend": 0.0 }, { "date": "1997-04-01", "price": 0.904, "dividend": 0.0 }, { "date": "1997-04-02", "price": 0.905, "dividend": 0.0 }, { "date": "1997-04-03", "price": 0.897, "dividend": 0.0 }, { "date": "1997-04-04", "price": 0.891, "dividend": 0.0 }, { "date": "1997-04-07", "price": 0.894, "dividend": 0.0 }, { "date": "1997-04-08", "price": 0.899, "dividend": 0.0 }, { "date": "1997-04-09", "price": 0.903, "dividend": 0.0 }, { "date": "1997-04-10", "price": 0.903, "dividend": 0.0 }, { "date": "1997-04-11", "price": 0.897, "dividend": 0.0 }, { "date": "1997-04-14", "price": 0.888, "dividend": 0.0 }, { "date": "1997-04-15", "price": 0.887, "dividend": 0.0 }, { "date": "1997-04-16", "price": 0.885, "dividend": 0.0 }, { "date": "1997-04-17", "price": 0.889, "dividend": 0.0 }, { "date": "1997-04-18", "price": 0.889, "dividend": 0.0 }, { "date": "1997-04-21", "price": 0.894, "dividend": 0.0 }, { "date": "1997-04-22", "price": 0.892, "dividend": 0.0 }, { "date": "1997-04-23", "price": 0.893, "dividend": 0.0 }, { "date": "1997-04-24", "price": 0.889, "dividend": 0.0 }, { "date": "1997-04-25", "price": 0.89, "dividend": 0.0 }, { "date": "1997-04-28", "price": 0.885, "dividend": 0.0 }, { "date": "1997-04-29", "price": 0.881, "dividend": 0.0 }, { "date": "1997-04-30", "price": 0.883, "dividend": 0.0 }, { "date": "1997-05-01", "price": 0.883, "dividend": 0.0 }, { "date": "1997-05-02", "price": 0.891, "dividend": 0.0 }, { "date": "1997-05-05", "price": 0.898, "dividend": 0.0 }, { "date": "1997-05-06", "price": 0.905, "dividend": 0.0 }, { "date": "1997-05-07", "price": 0.908, "dividend": 0.0 }, { "date": "1997-05-08", "price": 0.908, "dividend": 0.0 }, { "date": "1997-05-09", "price": 0.915, "dividend": 0.0 }, { "date": "1997-05-12", "price": 0.913, "dividend": 0.0 }, { "date": "1997-05-13", "price": 0.913, "dividend": 0.0 }, { "date": "1997-05-14", "price": 0.906, "dividend": 0.0 }, { "date": "1997-05-15", "price": 0.895, "dividend": 0.0 }, { "date": "1997-05-16", "price": 0.897, "dividend": 0.0 }, { "date": "1997-05-19", "price": 0.896, "dividend": 0.0 }, { "date": "1997-05-20", "price": 0.902, "dividend": 0.0 }, { "date": "1997-05-21", "price": 0.902, "dividend": 0.0 }, { "date": "1997-05-22", "price": 0.908, "dividend": 0.0 }, { "date": "1997-05-23", "price": 0.911, "dividend": 0.0 }, { "date": "1997-05-26", "price": 0.914, "dividend": 0.0 }, { "date": "1997-05-27", "price": 0.913, "dividend": 0.0 }, { "date": "1997-05-28", "price": 0.916, "dividend": 0.0 }, { "date": "1997-05-29", "price": 0.919, "dividend": 0.0 }, { "date": "1997-05-30", "price": 0.922, "dividend": 0.0 }, { "date": "1997-06-02", "price": 0.923, "dividend": 0.0 }, { "date": "1997-06-03", "price": 0.925, "dividend": 0.0 }, { "date": "1997-06-04", "price": 0.919, "dividend": 0.0 }, { "date": "1997-06-05", "price": 0.916, "dividend": 0.0 }, { "date": "1997-06-06", "price": 0.918, "dividend": 0.0 }, { "date": "1997-06-09", "price": 0.918, "dividend": 0.0 }, { "date": "1997-06-10", "price": 0.916, "dividend": 0.0 }, { "date": "1997-06-11", "price": 0.914, "dividend": 0.0 }, { "date": "1997-06-12", "price": 0.914, "dividend": 0.0 }, { "date": "1997-06-13", "price": 0.907, "dividend": 0.0 }, { "date": "1997-06-16", "price": 0.908, "dividend": 0.0 }, { "date": "1997-06-17", "price": 0.907, "dividend": 0.0 }, { "date": "1997-06-18", "price": 0.911, "dividend": 0.0 }, { "date": "1997-06-19", "price": 0.911, "dividend": 0.0 }, { "date": "1997-06-20", "price": 0.911, "dividend": 0.0 }, { "date": "1997-06-23", "price": 0.912, "dividend": 0.0 }, { "date": "1997-06-24", "price": 0.908, "dividend": 0.0 }, { "date": "1997-06-25", "price": 0.91, "dividend": 0.0 }, { "date": "1997-06-26", "price": 0.904, "dividend": 0.0 }, { "date": "1997-06-27", "price": 0.905, "dividend": 0.0 }, { "date": "1997-06-30", "price": 0.908, "dividend": 0.0 }, { "date": "1997-07-01", "price": 0.909, "dividend": 0.0 }, { "date": "1997-07-02", "price": 0.912, "dividend": 0.0 }, { "date": "1997-07-03", "price": 0.904, "dividend": 0.0 }, { "date": "1997-07-04", "price": 0.909, "dividend": 0.0 }, { "date": "1997-07-07", "price": 0.914, "dividend": 0.0 }, { "date": "1997-07-08", "price": 0.915, "dividend": 0.0 }, { "date": "1997-07-09", "price": 0.911, "dividend": 0.0 }, { "date": "1997-07-10", "price": 0.9, "dividend": 0.0 }, { "date": "1997-07-11", "price": 0.904, "dividend": 0.0 }, { "date": "1997-07-14", "price": 0.902, "dividend": 0.0 }, { "date": "1997-07-15", "price": 0.904, "dividend": 0.0 }, { "date": "1997-07-16", "price": 0.898, "dividend": 0.0 }, { "date": "1997-07-17", "price": 0.901, "dividend": 0.0 }, { "date": "1997-07-18", "price": 0.904, "dividend": 0.0 }, { "date": "1997-07-21", "price": 0.906, "dividend": 0.0 }, { "date": "1997-07-22", "price": 0.903, "dividend": 0.0 }, { "date": "1997-07-23", "price": 0.915, "dividend": 0.0 }, { "date": "1997-07-24", "price": 0.919, "dividend": 0.0 }, { "date": "1997-07-25", "price": 0.937, "dividend": 0.0 }, { "date": "1997-07-28", "price": 0.935, "dividend": 0.0 }, { "date": "1997-07-29", "price": 0.927, "dividend": 0.0 }, { "date": "1997-07-30", "price": 0.926, "dividend": 0.0 }, { "date": "1997-07-31", "price": 0.931, "dividend": 0.0 }, { "date": "1997-08-01", "price": 0.924, "dividend": 0.0 }, { "date": "1997-08-04", "price": 0.917, "dividend": 0.0 }, { "date": "1997-08-05", "price": 0.907, "dividend": 0.0 }, { "date": "1997-08-06", "price": 0.914, "dividend": 0.0 }, { "date": "1997-08-07", "price": 0.9, "dividend": 0.0 }, { "date": "1997-08-08", "price": 0.896, "dividend": 0.0 }, { "date": "1997-08-11", "price": 0.883, "dividend": 0.0 }, { "date": "1997-08-12", "price": 0.891, "dividend": 0.0 }, { "date": "1997-08-13", "price": 0.889, "dividend": 0.0 }, { "date": "1997-08-14", "price": 0.887, "dividend": 0.0 }, { "date": "1997-08-15", "price": 0.876, "dividend": 0.0 }, { "date": "1997-08-18", "price": 0.856, "dividend": 0.0 }, { "date": "1997-08-19", "price": 0.859, "dividend": 0.0 }, { "date": "1997-08-20", "price": 0.874, "dividend": 0.0 }, { "date": "1997-08-21", "price": 0.88, "dividend": 0.0 }, { "date": "1997-08-22", "price": 0.876, "dividend": 0.0 }, { "date": "1997-08-25", "price": 0.865, "dividend": 0.0 }, { "date": "1997-08-26", "price": 0.865, "dividend": 0.0 }, { "date": "1997-08-27", "price": 0.852, "dividend": 0.0 }, { "date": "1997-08-28", "price": 0.822, "dividend": 0.0 }, { "date": "1997-08-29", "price": 0.799, "dividend": 0.0 }, { "date": "1997-09-01", "price": 0.796, "dividend": 0.0 }, { "date": "1997-09-02", "price": 0.779, "dividend": 0.0 }, { "date": "1997-09-03", "price": 0.787, "dividend": 0.0 }, { "date": "1997-09-04", "price": 0.792, "dividend": 0.0 }, { "date": "1997-09-05", "price": 0.827, "dividend": 0.0 }, { "date": "1997-09-08", "price": 0.832, "dividend": 0.0 }, { "date": "1997-09-09", "price": 0.841, "dividend": 0.0 }, { "date": "1997-09-10", "price": 0.835, "dividend": 0.0 }, { "date": "1997-09-11", "price": 0.829, "dividend": 0.0 }, { "date": "1997-09-12", "price": 0.83, "dividend": 0.0 }, { "date": "1997-09-15", "price": 0.83, "dividend": 0.0 }, { "date": "1997-09-16", "price": 0.824, "dividend": 0.0 }, { "date": "1997-09-17", "price": 0.821, "dividend": 0.0 }, { "date": "1997-09-18", "price": 0.815, "dividend": 0.0 }, { "date": "1997-09-19", "price": 0.813, "dividend": 0.0 }, { "date": "1997-09-22", "price": 0.808, "dividend": 0.0 }, { "date": "1997-09-23", "price": 0.807, "dividend": 0.0 }, { "date": "1997-09-24", "price": 0.811, "dividend": 0.0 }, { "date": "1997-09-25", "price": 0.819, "dividend": 0.0 }, { "date": "1997-09-26", "price": 0.828, "dividend": 0.0 }, { "date": "1997-09-29", "price": 0.831, "dividend": 0.0 }, { "date": "1997-09-30", "price": 0.826, "dividend": 0.0 }, { "date": "1997-10-01", "price": 0.817, "dividend": 0.0 }, { "date": "1997-10-02", "price": 0.811, "dividend": 0.0 }, { "date": "1997-10-03", "price": 0.813, "dividend": 0.0 }, { "date": "1997-10-06", "price": 0.808, "dividend": 0.0 }, { "date": "1997-10-07", "price": 0.807, "dividend": 0.0 }, { "date": "1997-10-08", "price": 0.82, "dividend": 0.0 }, { "date": "1997-10-09", "price": 0.817, "dividend": 0.0 }, { "date": "1997-10-10", "price": 0.82, "dividend": 0.0 }, { "date": "1997-10-13", "price": 0.821, "dividend": 0.0 }, { "date": "1997-10-14", "price": 0.817, "dividend": 0.0 }, { "date": "1997-10-15", "price": 0.816, "dividend": 0.0 }, { "date": "1997-10-16", "price": 0.81, "dividend": 0.0 }, { "date": "1997-10-17", "price": 0.805, "dividend": 0.0 }, { "date": "1997-10-20", "price": 0.8, "dividend": 0.0 }, { "date": "1997-10-21", "price": 0.797, "dividend": 0.0 }, { "date": "1997-10-22", "price": 0.791, "dividend": 0.0 }, { "date": "1997-10-23", "price": 0.776, "dividend": 0.0 }, { "date": "1997-10-24", "price": 0.779, "dividend": 0.0 }, { "date": "1997-10-27", "price": 0.777, "dividend": 0.0 }, { "date": "1997-10-28", "price": 0.745, "dividend": 0.0 }, { "date": "1997-10-29", "price": 0.757, "dividend": 0.0 }, { "date": "1997-10-30", "price": 0.757, "dividend": 0.0 }, { "date": "1997-10-31", "price": 0.765, "dividend": 0.0 }, { "date": "1997-11-03", "price": 0.782, "dividend": 0.0 }, { "date": "1997-11-04", "price": 0.782, "dividend": 0.0 }, { "date": "1997-11-05", "price": 0.787, "dividend": 0.0 }, { "date": "1997-11-06", "price": 0.787, "dividend": 0.0 }, { "date": "1997-11-07", "price": 0.784, "dividend": 0.0 }, { "date": "1997-11-10", "price": 0.782, "dividend": 0.0 }, { "date": "1997-11-11", "price": 0.792, "dividend": 0.0 }, { "date": "1997-11-12", "price": 0.792, "dividend": 0.0 }, { "date": "1997-11-13", "price": 0.792, "dividend": 0.0 }, { "date": "1997-11-14", "price": 0.799, "dividend": 0.0 }, { "date": "1997-11-17", "price": 0.8, "dividend": 0.0 }, { "date": "1997-11-18", "price": 0.797, "dividend": 0.0 }, { "date": "1997-11-19", "price": 0.791, "dividend": 0.0 }, { "date": "1997-11-20", "price": 0.786, "dividend": 0.0 }, { "date": "1997-11-21", "price": 0.787, "dividend": 0.0 }, { "date": "1997-11-24", "price": 0.79, "dividend": 0.0 }, { "date": "1997-11-25", "price": 0.782, "dividend": 0.0 }, { "date": "1997-11-26", "price": 0.78, "dividend": 0.0 }, { "date": "1997-11-27", "price": 0.788, "dividend": 0.0 }, { "date": "1997-11-28", "price": 0.785, "dividend": 0.0 }, { "date": "1997-12-01", "price": 0.779, "dividend": 0.0 }, { "date": "1997-12-02", "price": 0.785, "dividend": 0.0 }, { "date": "1997-12-03", "price": 0.779, "dividend": 0.0 }, { "date": "1997-12-04", "price": 0.771, "dividend": 0.0 }, { "date": "1997-12-05", "price": 0.765, "dividend": 0.0 }, { "date": "1997-12-08", "price": 0.785, "dividend": 0.0 }, { "date": "1997-12-09", "price": 0.783, "dividend": 0.0 }, { "date": "1997-12-10", "price": 0.778, "dividend": 0.0 }, { "date": "1997-12-11", "price": 0.771, "dividend": 0.0 }, { "date": "1997-12-12", "price": 0.754, "dividend": 0.0 }, { "date": "1997-12-15", "price": 0.737, "dividend": 0.0 }, { "date": "1997-12-16", "price": 0.727, "dividend": 0.0 }, { "date": "1997-12-17", "price": 0.733, "dividend": 0.0 }, { "date": "1997-12-18", "price": 0.737, "dividend": 0.0 }, { "date": "1997-12-19", "price": 0.735, "dividend": 0.0 }, { "date": "1997-12-22", "price": 0.726, "dividend": 0.0 }, { "date": "1997-12-23", "price": 0.724, "dividend": 0.0 }, { "date": "1997-12-24", "price": 0.734, "dividend": 0.0 }, { "date": "1997-12-25", "price": 0.734, "dividend": 0.0 }, { "date": "1997-12-26", "price": 0.735, "dividend": 0.0 }, { "date": "1997-12-29", "price": 0.733, "dividend": 0.0 }, { "date": "1997-12-30", "price": 0.736, "dividend": 0.0 }, { "date": "1997-12-31", "price": 0.741, "dividend": 0.0 }, { "date": "1998-01-01", "price": 0.741, "dividend": 0.0 }, { "date": "1998-01-02", "price": 0.736, "dividend": 0.0 }, { "date": "1998-01-05", "price": 0.731, "dividend": 0.0 }, { "date": "1998-01-06", "price": 0.72, "dividend": 0.0 }, { "date": "1998-01-07", "price": 0.707, "dividend": 0.0 }, { "date": "1998-01-08", "price": 0.681, "dividend": 0.0 }, { "date": "1998-01-09", "price": 0.665, "dividend": 0.0 }, { "date": "1998-01-12", "price": 0.645, "dividend": 0.0 }, { "date": "1998-01-13", "price": 0.67, "dividend": 0.0 }, { "date": "1998-01-14", "price": 0.678, "dividend": 0.0 }, { "date": "1998-01-15", "price": 0.676, "dividend": 0.0 }, { "date": "1998-01-16", "price": 0.682, "dividend": 0.0 }, { "date": "1998-01-19", "price": 0.696, "dividend": 0.0 }, { "date": "1998-01-20", "price": 0.697, "dividend": 0.0 }, { "date": "1998-01-21", "price": 0.693, "dividend": 0.0 }, { "date": "1998-01-22", "price": 0.689, "dividend": 0.0 }, { "date": "1998-01-23", "price": 0.684, "dividend": 0.0 }, { "date": "1998-01-26", "price": 0.682, "dividend": 0.0 }, { "date": "1998-01-27", "price": 0.684, "dividend": 0.0 }, { "date": "1998-01-28", "price": 0.684, "dividend": 0.0 }, { "date": "1998-01-29", "price": 0.684, "dividend": 0.0 }, { "date": "1998-01-30", "price": 0.684, "dividend": 0.0 }, { "date": "1998-02-02", "price": 0.712, "dividend": 0.0 }, { "date": "1998-02-03", "price": 0.711, "dividend": 0.0 }, { "date": "1998-02-04", "price": 0.713, "dividend": 0.0 }, { "date": "1998-02-05", "price": 0.713, "dividend": 0.0 }, { "date": "1998-02-06", "price": 0.722, "dividend": 0.0 }, { "date": "1998-02-09", "price": 0.722, "dividend": 0.0 }, { "date": "1998-02-10", "price": 0.726, "dividend": 0.0 }, { "date": "1998-02-11", "price": 0.728, "dividend": 0.0 }, { "date": "1998-02-12", "price": 0.721, "dividend": 0.0 }, { "date": "1998-02-13", "price": 0.715, "dividend": 0.0 }, { "date": "1998-02-16", "price": 0.71, "dividend": 0.0 }, { "date": "1998-02-17", "price": 0.716, "dividend": 0.0 }, { "date": "1998-02-18", "price": 0.72, "dividend": 0.0 }, { "date": "1998-02-19", "price": 0.718, "dividend": 0.0 }, { "date": "1998-02-20", "price": 0.722, "dividend": 0.0 }, { "date": "1998-02-23", "price": 0.725, "dividend": 0.0 }, { "date": "1998-02-24", "price": 0.726, "dividend": 0.0 }, { "date": "1998-02-25", "price": 0.728, "dividend": 0.0 }, { "date": "1998-02-26", "price": 0.731, "dividend": 0.0 }, { "date": "1998-02-27", "price": 0.737, "dividend": 0.0 }, { "date": "1998-03-02", "price": 0.733, "dividend": 0.0 }, { "date": "1998-03-03", "price": 0.73, "dividend": 0.0 }, { "date": "1998-03-04", "price": 0.727, "dividend": 0.0 }, { "date": "1998-03-05", "price": 0.727, "dividend": 0.0 }, { "date": "1998-03-06", "price": 0.725, "dividend": 0.0 }, { "date": "1998-03-09", "price": 0.726, "dividend": 0.0 }, { "date": "1998-03-10", "price": 0.724, "dividend": 0.0 }, { "date": "1998-03-11", "price": 0.726, "dividend": 0.0 }, { "date": "1998-03-12", "price": 0.733, "dividend": 0.0 }, { "date": "1998-03-13", "price": 0.736, "dividend": 0.0 }, { "date": "1998-03-16", "price": 0.734, "dividend": 0.0 }, { "date": "1998-03-17", "price": 0.737, "dividend": 0.0 }, { "date": "1998-03-18", "price": 0.738, "dividend": 0.0 }, { "date": "1998-03-19", "price": 0.747, "dividend": 0.0 }, { "date": "1998-03-20", "price": 0.747, "dividend": 0.0 }, { "date": "1998-03-23", "price": 0.744, "dividend": 0.0 }, { "date": "1998-03-24", "price": 0.747, "dividend": 0.0 }, { "date": "1998-03-25", "price": 0.746, "dividend": 0.0 }, { "date": "1998-03-26", "price": 0.744, "dividend": 0.0 }, { "date": "1998-03-27", "price": 0.745, "dividend": 0.0 }, { "date": "1998-03-30", "price": 0.744, "dividend": 0.0 }, { "date": "1998-03-31", "price": 0.74, "dividend": 0.0 }, { "date": "1998-04-01", "price": 0.731, "dividend": 0.0 }, { "date": "1998-04-02", "price": 0.726, "dividend": 0.0 }, { "date": "1998-04-03", "price": 0.72, "dividend": 0.0 }, { "date": "1998-04-06", "price": 0.72, "dividend": 0.0 }, { "date": "1998-04-07", "price": 0.72, "dividend": 0.0 }, { "date": "1998-04-08", "price": 0.727, "dividend": 0.0 }, { "date": "1998-04-09", "price": 0.729, "dividend": 0.0 }, { "date": "1998-04-10", "price": 0.729, "dividend": 0.0 }, { "date": "1998-04-13", "price": 0.728, "dividend": 0.0 }, { "date": "1998-04-14", "price": 0.725, "dividend": 0.0 }, { "date": "1998-04-15", "price": 0.718, "dividend": 0.0 }, { "date": "1998-04-16", "price": 0.713, "dividend": 0.0 }, { "date": "1998-04-17", "price": 0.712, "dividend": 0.0 }, { "date": "1998-04-20", "price": 0.71, "dividend": 0.0 }, { "date": "1998-04-21", "price": 0.706, "dividend": 0.0 }, { "date": "1998-04-22", "price": 0.701, "dividend": 0.0 }, { "date": "1998-04-23", "price": 0.7, "dividend": 0.0 }, { "date": "1998-04-24", "price": 0.699, "dividend": 0.0 }, { "date": "1998-04-27", "price": 0.699, "dividend": 0.0 }, { "date": "1998-04-28", "price": 0.699, "dividend": 0.0 }, { "date": "1998-04-29", "price": 0.7, "dividend": 0.0 }, { "date": "1998-04-30", "price": 0.704, "dividend": 0.0 }, { "date": "1998-05-01", "price": 0.704, "dividend": 0.0 }, { "date": "1998-05-04", "price": 0.702, "dividend": 0.0 }, { "date": "1998-05-05", "price": 0.701, "dividend": 0.0 }, { "date": "1998-05-06", "price": 0.695, "dividend": 0.0 }, { "date": "1998-05-07", "price": 0.694, "dividend": 0.0 }, { "date": "1998-05-08", "price": 0.696, "dividend": 0.0 }, { "date": "1998-05-11", "price": 0.696, "dividend": 0.0 }, { "date": "1998-05-12", "price": 0.696, "dividend": 0.0 }, { "date": "1998-05-13", "price": 0.682, "dividend": 0.0 }, { "date": "1998-05-14", "price": 0.681, "dividend": 0.0 }, { "date": "1998-05-15", "price": 0.687, "dividend": 0.0 }, { "date": "1998-05-18", "price": 0.677, "dividend": 0.0 }, { "date": "1998-05-19", "price": 0.678, "dividend": 0.0 }, { "date": "1998-05-20", "price": 0.677, "dividend": 0.0 }, { "date": "1998-05-21", "price": 0.686, "dividend": 0.0 }, { "date": "1998-05-22", "price": 0.687, "dividend": 0.0 }, { "date": "1998-05-25", "price": 0.686, "dividend": 0.0 }, { "date": "1998-05-26", "price": 0.684, "dividend": 0.0 }, { "date": "1998-05-27", "price": 0.676, "dividend": 0.0 }, { "date": "1998-05-28", "price": 0.669, "dividend": 0.0 }, { "date": "1998-05-29", "price": 0.665, "dividend": 0.0 }, { "date": "1998-06-01", "price": 0.651, "dividend": 0.0 }, { "date": "1998-06-02", "price": 0.644, "dividend": 0.0 }, { "date": "1998-06-03", "price": 0.651, "dividend": 0.0 }, { "date": "1998-06-04", "price": 0.642, "dividend": 0.0 }, { "date": "1998-06-05", "price": 0.637, "dividend": 0.0 }, { "date": "1998-06-08", "price": 0.63, "dividend": 0.0 }, { "date": "1998-06-09", "price": 0.63, "dividend": 0.0 }, { "date": "1998-06-10", "price": 0.625, "dividend": 0.0 }, { "date": "1998-06-11", "price": 0.619, "dividend": 0.0 }, { "date": "1998-06-12", "price": 0.612, "dividend": 0.0 }, { "date": "1998-06-15", "price": 0.596, "dividend": 0.0 }, { "date": "1998-06-16", "price": 0.59, "dividend": 0.0 }, { "date": "1998-06-17", "price": 0.601, "dividend": 0.0 }, { "date": "1998-06-18", "price": 0.612, "dividend": 0.0 }, { "date": "1998-06-19", "price": 0.61, "dividend": 0.0 }, { "date": "1998-06-22", "price": 0.6, "dividend": 0.0 }, { "date": "1998-06-23", "price": 0.596, "dividend": 0.0 }, { "date": "1998-06-24", "price": 0.593, "dividend": 0.0 }, { "date": "1998-06-25", "price": 0.591, "dividend": 0.0 }, { "date": "1998-06-26", "price": 0.596, "dividend": 0.0 }, { "date": "1998-06-29", "price": 0.601, "dividend": 0.0 }, { "date": "1998-06-30", "price": 0.602, "dividend": 0.0 }, { "date": "1998-07-01", "price": 0.612, "dividend": 0.0 }, { "date": "1998-07-02", "price": 0.625, "dividend": 0.0 }, { "date": "1998-07-03", "price": 0.618, "dividend": 0.0 }, { "date": "1998-07-06", "price": 0.615, "dividend": 0.0 }, { "date": "1998-07-07", "price": 0.615, "dividend": 0.0 }, { "date": "1998-07-08", "price": 0.613, "dividend": 0.0 }, { "date": "1998-07-09", "price": 0.613, "dividend": 0.0 }, { "date": "1998-07-10", "price": 0.609, "dividend": 0.0 }, { "date": "1998-07-13", "price": 0.605, "dividend": 0.0 }, { "date": "1998-07-14", "price": 0.604, "dividend": 0.0 }, { "date": "1998-07-15", "price": 0.604, "dividend": 0.0 }, { "date": "1998-07-16", "price": 0.608, "dividend": 0.0 }, { "date": "1998-07-17", "price": 0.613, "dividend": 0.0 }, { "date": "1998-07-20", "price": 0.616, "dividend": 0.0 }, { "date": "1998-07-21", "price": 0.61, "dividend": 0.0 }, { "date": "1998-07-22", "price": 0.608, "dividend": 0.0 }, { "date": "1998-07-23", "price": 0.605, "dividend": 0.0 }, { "date": "1998-07-24", "price": 0.607, "dividend": 0.0 }, { "date": "1998-07-27", "price": 0.606, "dividend": 0.0 }, { "date": "1998-07-28", "price": 0.606, "dividend": 0.0 }, { "date": "1998-07-29", "price": 0.602, "dividend": 0.0 }, { "date": "1998-07-30", "price": 0.6, "dividend": 0.0 }, { "date": "1998-07-31", "price": 0.605, "dividend": 0.0 }, { "date": "1998-08-03", "price": 0.596, "dividend": 0.0 }, { "date": "1998-08-04", "price": 0.596, "dividend": 0.0 }, { "date": "1998-08-05", "price": 0.592, "dividend": 0.0 }, { "date": "1998-08-06", "price": 0.594, "dividend": 0.0 }, { "date": "1998-08-07", "price": 0.589, "dividend": 0.0 }, { "date": "1998-08-10", "price": 0.589, "dividend": 0.0 }, { "date": "1998-08-11", "price": 0.578, "dividend": 0.0 }, { "date": "1998-08-12", "price": 0.572, "dividend": 0.0 }, { "date": "1998-08-13", "price": 0.567, "dividend": 0.0 }, { "date": "1998-08-14", "price": 0.569, "dividend": 0.0 }, { "date": "1998-08-17", "price": 0.562, "dividend": 0.0 }, { "date": "1998-08-18", "price": 0.564, "dividend": 0.0 }, { "date": "1998-08-19", "price": 0.572, "dividend": 0.0 }, { "date": "1998-08-20", "price": 0.573, "dividend": 0.0 }, { "date": "1998-08-21", "price": 0.569, "dividend": 0.0 }, { "date": "1998-08-24", "price": 0.562, "dividend": 0.0 }, { "date": "1998-08-25", "price": 0.563, "dividend": 0.0 }, { "date": "1998-08-26", "price": 0.563, "dividend": 0.0 }, { "date": "1998-08-27", "price": 0.564, "dividend": 0.0 }, { "date": "1998-08-28", "price": 0.554, "dividend": 0.0 }, { "date": "1998-08-31", "price": 0.547, "dividend": 0.0 }, { "date": "1998-09-01", "price": 0.539, "dividend": 0.0 }, { "date": "1998-09-02", "price": 0.538, "dividend": 0.0 }, { "date": "1998-09-03", "price": 0.534, "dividend": 0.0 }, { "date": "1998-09-04", "price": 0.529, "dividend": 0.0 }, { "date": "1998-09-07", "price": 0.541, "dividend": 0.0 }, { "date": "1998-09-08", "price": 0.542, "dividend": 0.0 }, { "date": "1998-09-09", "price": 0.544, "dividend": 0.0 }, { "date": "1998-09-10", "price": 0.535, "dividend": 0.0 }, { "date": "1998-09-11", "price": 0.533, "dividend": 0.0 }, { "date": "1998-09-14", "price": 0.538, "dividend": 0.0 }, { "date": "1998-09-15", "price": 0.545, "dividend": 0.0 }, { "date": "1998-09-16", "price": 0.556, "dividend": 0.0 }, { "date": "1998-09-17", "price": 0.562, "dividend": 0.0 }, { "date": "1998-09-18", "price": 0.556, "dividend": 0.0 }, { "date": "1998-09-21", "price": 0.551, "dividend": 0.0 }, { "date": "1998-09-22", "price": 0.55, "dividend": 0.0 }, { "date": "1998-09-23", "price": 0.551, "dividend": 0.0 }, { "date": "1998-09-24", "price": 0.559, "dividend": 0.0 }, { "date": "1998-09-25", "price": 0.557, "dividend": 0.0 }, { "date": "1998-09-28", "price": 0.561, "dividend": 0.0 }, { "date": "1998-09-29", "price": 0.56, "dividend": 0.0 }, { "date": "1998-09-30", "price": 0.559, "dividend": 0.0 }, { "date": "1998-10-01", "price": 0.555, "dividend": 0.0 }, { "date": "1998-10-02", "price": 0.555, "dividend": 0.0 }, { "date": "1998-10-05", "price": 0.546, "dividend": 0.0 }, { "date": "1998-10-06", "price": 0.547, "dividend": 0.0 }, { "date": "1998-10-07", "price": 0.554, "dividend": 0.0 }, { "date": "1998-10-08", "price": 0.557, "dividend": 0.0 }, { "date": "1998-10-09", "price": 0.568, "dividend": 0.0 }, { "date": "1998-10-12", "price": 0.573, "dividend": 0.0 }, { "date": "1998-10-13", "price": 0.573, "dividend": 0.0 }, { "date": "1998-10-14", "price": 0.568, "dividend": 0.0 }, { "date": "1998-10-15", "price": 0.575, "dividend": 0.0 }, { "date": "1998-10-16", "price": 0.593, "dividend": 0.0 }, { "date": "1998-10-19", "price": 0.593, "dividend": 0.0 }, { "date": "1998-10-20", "price": 0.593, "dividend": 0.0 }, { "date": "1998-10-21", "price": 0.593, "dividend": 0.0 }, { "date": "1998-10-22", "price": 0.593, "dividend": 0.0 }, { "date": "1998-10-23", "price": 0.595, "dividend": 0.0 }, { "date": "1998-10-26", "price": 0.595, "dividend": 0.0 }, { "date": "1998-10-27", "price": 0.595, "dividend": 0.0 }, { "date": "1998-10-28", "price": 0.595, "dividend": 0.0 }, { "date": "1998-10-29", "price": 0.595, "dividend": 0.0 }, { "date": "1998-10-30", "price": 0.619, "dividend": 0.0 }, { "date": "1998-11-02", "price": 0.619, "dividend": 0.0 }, { "date": "1998-11-03", "price": 0.619, "dividend": 0.0 }, { "date": "1998-11-04", "price": 0.619, "dividend": 0.0 }, { "date": "1998-11-05", "price": 0.619, "dividend": 0.0 }, { "date": "1998-11-06", "price": 0.63, "dividend": 0.0 }, { "date": "1998-11-09", "price": 0.63, "dividend": 0.0 }, { "date": "1998-11-10", "price": 0.63, "dividend": 0.0 }, { "date": "1998-11-11", "price": 0.63, "dividend": 0.0 }, { "date": "1998-11-12", "price": 0.63, "dividend": 0.0 }, { "date": "1998-11-13", "price": 0.615, "dividend": 0.0 }, { "date": "1998-11-16", "price": 0.615, "dividend": 0.0 }, { "date": "1998-11-17", "price": 0.615, "dividend": 0.0 }, { "date": "1998-11-18", "price": 0.615, "dividend": 0.0 }, { "date": "1998-11-19", "price": 0.615, "dividend": 0.0 }, { "date": "1998-11-20", "price": 0.644, "dividend": 0.0 }, { "date": "1998-11-23", "price": 0.644, "dividend": 0.0 }, { "date": "1998-11-24", "price": 0.644, "dividend": 0.0 }, { "date": "1998-11-25", "price": 0.644, "dividend": 0.0 }, { "date": "1998-11-26", "price": 0.644, "dividend": 0.0 }, { "date": "1998-11-27", "price": 0.66, "dividend": 0.0 }, { "date": "1998-11-30", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-01", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-02", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-03", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-04", "price": 0.644, "dividend": 0.0 }, { "date": "1998-12-07", "price": 0.644, "dividend": 0.0 }, { "date": "1998-12-08", "price": 0.644, "dividend": 0.0 }, { "date": "1998-12-09", "price": 0.644, "dividend": 0.0 }, { "date": "1998-12-10", "price": 0.644, "dividend": 0.0 }, { "date": "1998-12-11", "price": 0.662, "dividend": 0.0 }, { "date": "1998-12-14", "price": 0.662, "dividend": 0.0 }, { "date": "1998-12-15", "price": 0.662, "dividend": 0.0 }, { "date": "1998-12-16", "price": 0.662, "dividend": 0.0 }, { "date": "1998-12-17", "price": 0.662, "dividend": 0.0 }, { "date": "1998-12-18", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-21", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-22", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-23", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-24", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-25", "price": 0.665, "dividend": 0.0 }, { "date": "1998-12-28", "price": 0.665, "dividend": 0.0 }, { "date": "1998-12-29", "price": 0.665, "dividend": 0.0 }, { "date": "1998-12-30", "price": 0.665, "dividend": 0.0 }, { "date": "1998-12-31", "price": 0.67, "dividend": 0.0 }, { "date": "1999-01-01", "price": 0.67, "dividend": 0.0 }, { "date": "1999-01-04", "price": 0.67, "dividend": 0.0 }, { "date": "1999-01-05", "price": 0.67, "dividend": 0.0 }, { "date": "1999-01-06", "price": 0.67, "dividend": 0.0 }, { "date": "1999-01-07", "price": 0.67, "dividend": 0.0 }, { "date": "1999-01-08", "price": 0.721, "dividend": 0.0 }, { "date": "1999-01-11", "price": 0.721, "dividend": 0.0 }, { "date": "1999-01-12", "price": 0.721, "dividend": 0.0 }, { "date": "1999-01-13", "price": 0.721, "dividend": 0.0 }, { "date": "1999-01-14", "price": 0.721, "dividend": 0.0 }, { "date": "1999-01-15", "price": 0.699, "dividend": 0.0 }, { "date": "1999-01-18", "price": 0.699, "dividend": 0.0 }, { "date": "1999-01-19", "price": 0.699, "dividend": 0.0 }, { "date": "1999-01-20", "price": 0.699, "dividend": 0.0 }, { "date": "1999-01-21", "price": 0.699, "dividend": 0.0 }, { "date": "1999-01-22", "price": 0.693, "dividend": 0.0 }, { "date": "1999-01-25", "price": 0.693, "dividend": 0.0 }, { "date": "1999-01-26", "price": 0.693, "dividend": 0.0 }, { "date": "1999-01-27", "price": 0.693, "dividend": 0.0 }, { "date": "1999-01-28", "price": 0.693, "dividend": 0.0 }, { "date": "1999-01-29", "price": 0.683, "dividend": 0.0 }, { "date": "1999-02-01", "price": 0.683, "dividend": 0.0 }, { "date": "1999-02-02", "price": 0.683, "dividend": 0.0 }, { "date": "1999-02-03", "price": 0.683, "dividend": 0.0 }, { "date": "1999-02-04", "price": 0.683, "dividend": 0.0 }, { "date": "1999-02-05", "price": 0.661, "dividend": 0.0 }, { "date": "1999-02-08", "price": 0.661, "dividend": 0.0 }, { "date": "1999-02-09", "price": 0.661, "dividend": 0.0 }, { "date": "1999-02-10", "price": 0.661, "dividend": 0.0 }, { "date": "1999-02-11", "price": 0.661, "dividend": 0.0 }, { "date": "1999-02-12", "price": 0.659, "dividend": 0.0 }, { "date": "1999-02-15", "price": 0.659, "dividend": 0.0 }, { "date": "1999-02-16", "price": 0.659, "dividend": 0.0 }, { "date": "1999-02-17", "price": 0.659, "dividend": 0.0 }, { "date": "1999-02-18", "price": 0.659, "dividend": 0.0 }, { "date": "1999-02-19", "price": 0.66, "dividend": 0.0 }, { "date": "1999-02-22", "price": 0.66, "dividend": 0.0 }, { "date": "1999-02-23", "price": 0.66, "dividend": 0.0 }, { "date": "1999-02-24", "price": 0.66, "dividend": 0.0 }, { "date": "1999-02-25", "price": 0.66, "dividend": 0.0 }, { "date": "1999-02-26", "price": 0.675, "dividend": 0.0 }, { "date": "1999-03-01", "price": 0.675, "dividend": 0.0 }, { "date": "1999-03-02", "price": 0.675, "dividend": 0.0 }, { "date": "1999-03-03", "price": 0.675, "dividend": 0.0 }, { "date": "1999-03-04", "price": 0.675, "dividend": 0.0 }, { "date": "1999-03-05", "price": 0.684, "dividend": 0.0 }, { "date": "1999-03-08", "price": 0.684, "dividend": 0.0 }, { "date": "1999-03-09", "price": 0.684, "dividend": 0.0 }, { "date": "1999-03-10", "price": 0.684, "dividend": 0.0 }, { "date": "1999-03-11", "price": 0.684, "dividend": 0.0 }, { "date": "1999-03-12", "price": 0.697, "dividend": 0.0 }, { "date": "1999-03-15", "price": 0.697, "dividend": 0.0 }, { "date": "1999-03-16", "price": 0.697, "dividend": 0.0 }, { "date": "1999-03-17", "price": 0.697, "dividend": 0.0 }, { "date": "1999-03-18", "price": 0.697, "dividend": 0.0 }, { "date": "1999-03-19", "price": 0.699, "dividend": 0.0 }, { "date": "1999-03-22", "price": 0.699, "dividend": 0.0 }, { "date": "1999-03-23", "price": 0.699, "dividend": 0.0 }, { "date": "1999-03-24", "price": 0.699, "dividend": 0.0 }, { "date": "1999-03-25", "price": 0.699, "dividend": 0.0 }, { "date": "1999-03-26", "price": 0.717, "dividend": 0.0 }, { "date": "1999-03-29", "price": 0.717, "dividend": 0.0 }, { "date": "1999-03-30", "price": 0.717, "dividend": 0.0 }, { "date": "1999-03-31", "price": 0.726, "dividend": 0.0 }, { "date": "1999-04-01", "price": 0.726, "dividend": 0.0 }, { "date": "1999-04-02", "price": 0.737, "dividend": 0.0 }, { "date": "1999-04-05", "price": 0.737, "dividend": 0.0 }, { "date": "1999-04-06", "price": 0.737, "dividend": 0.0 }, { "date": "1999-04-07", "price": 0.737, "dividend": 0.0 }, { "date": "1999-04-08", "price": 0.737, "dividend": 0.0 }, { "date": "1999-04-09", "price": 0.778, "dividend": 0.0 }, { "date": "1999-04-12", "price": 0.778, "dividend": 0.0 }, { "date": "1999-04-13", "price": 0.778, "dividend": 0.0 }, { "date": "1999-04-14", "price": 0.778, "dividend": 0.0 }, { "date": "1999-04-15", "price": 0.778, "dividend": 0.0 }, { "date": "1999-04-16", "price": 0.826, "dividend": 0.0 }, { "date": "1999-04-19", "price": 0.826, "dividend": 0.0 }, { "date": "1999-04-20", "price": 0.826, "dividend": 0.0 }, { "date": "1999-04-21", "price": 0.826, "dividend": 0.0 }, { "date": "1999-04-22", "price": 0.826, "dividend": 0.0 }, { "date": "1999-04-23", "price": 0.857, "dividend": 0.0 }, { "date": "1999-04-26", "price": 0.857, "dividend": 0.0 }, { "date": "1999-04-27", "price": 0.857, "dividend": 0.0 }, { "date": "1999-04-28", "price": 0.857, "dividend": 0.0 }, { "date": "1999-04-29", "price": 0.857, "dividend": 0.0 }, { "date": "1999-04-30", "price": 0.868, "dividend": 0.0 }, { "date": "1999-05-03", "price": 0.868, "dividend": 0.0 }, { "date": "1999-05-04", "price": 0.868, "dividend": 0.0 }, { "date": "1999-05-05", "price": 0.868, "dividend": 0.0 }, { "date": "1999-05-06", "price": 0.868, "dividend": 0.0 }, { "date": "1999-05-07", "price": 0.887, "dividend": 0.0 }, { "date": "1999-05-10", "price": 0.887, "dividend": 0.0 }, { "date": "1999-05-11", "price": 0.887, "dividend": 0.0 }, { "date": "1999-05-12", "price": 0.887, "dividend": 0.0 }, { "date": "1999-05-13", "price": 0.887, "dividend": 0.0 }, { "date": "1999-05-14", "price": 0.9, "dividend": 0.0 }, { "date": "1999-05-17", "price": 0.9, "dividend": 0.0 }, { "date": "1999-05-18", "price": 0.9, "dividend": 0.0 }, { "date": "1999-05-19", "price": 0.9, "dividend": 0.0 }, { "date": "1999-05-20", "price": 0.9, "dividend": 0.0 }, { "date": "1999-05-21", "price": 0.926, "dividend": 0.0 }, { "date": "1999-05-24", "price": 0.926, "dividend": 0.0 }, { "date": "1999-05-25", "price": 0.926, "dividend": 0.0 }, { "date": "1999-05-26", "price": 0.926, "dividend": 0.0 }, { "date": "1999-05-27", "price": 0.926, "dividend": 0.0 }, { "date": "1999-05-28", "price": 0.908, "dividend": 0.0 }, { "date": "1999-05-31", "price": 0.908, "dividend": 0.0 }, { "date": "1999-06-01", "price": 0.908, "dividend": 0.0 }, { "date": "1999-06-02", "price": 0.908, "dividend": 0.0 }, { "date": "1999-06-03", "price": 0.908, "dividend": 0.0 }, { "date": "1999-06-04", "price": 0.92, "dividend": 0.0 }, { "date": "1999-06-07", "price": 0.92, "dividend": 0.0 }, { "date": "1999-06-08", "price": 0.92, "dividend": 0.0 }, { "date": "1999-06-09", "price": 0.92, "dividend": 0.0 }, { "date": "1999-06-10", "price": 0.92, "dividend": 0.0 }, { "date": "1999-06-11", "price": 0.972, "dividend": 0.0 }, { "date": "1999-06-14", "price": 0.972, "dividend": 0.0 }, { "date": "1999-06-15", "price": 0.972, "dividend": 0.0 }, { "date": "1999-06-16", "price": 0.972, "dividend": 0.0 }, { "date": "1999-06-17", "price": 0.972, "dividend": 0.0 }, { "date": "1999-06-18", "price": 0.987, "dividend": 0.0 }, { "date": "1999-06-21", "price": 0.987, "dividend": 0.0 }, { "date": "1999-06-22", "price": 0.987, "dividend": 0.0 }, { "date": "1999-06-23", "price": 0.987, "dividend": 0.0 }, { "date": "1999-06-24", "price": 0.987, "dividend": 0.0 }, { "date": "1999-06-25", "price": 1.024, "dividend": 0.0 }, { "date": "1999-06-28", "price": 1.024, "dividend": 0.0 }, { "date": "1999-06-29", "price": 1.024, "dividend": 0.0 }, { "date": "1999-06-30", "price": 1.023, "dividend": 0.0 }, { "date": "1999-07-01", "price": 1.023, "dividend": 0.0 }, { "date": "1999-07-02", "price": 1.048, "dividend": 0.0 }, { "date": "1999-07-05", "price": 1.048, "dividend": 0.0 }, { "date": "1999-07-06", "price": 1.048, "dividend": 0.0 }, { "date": "1999-07-07", "price": 1.048, "dividend": 0.0 }, { "date": "1999-07-08", "price": 1.048, "dividend": 0.0 }, { "date": "1999-07-09", "price": 1.023, "dividend": 0.0 }, { "date": "1999-07-12", "price": 1.023, "dividend": 0.0 }, { "date": "1999-07-13", "price": 1.023, "dividend": 0.0 }, { "date": "1999-07-14", "price": 1.023, "dividend": 0.0 }, { "date": "1999-07-15", "price": 1.023, "dividend": 0.0 }, { "date": "1999-07-16", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-19", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-20", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-21", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-22", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-23", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-26", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-27", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-28", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-29", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-30", "price": 0.973, "dividend": 0.0 }, { "date": "1999-08-02", "price": 0.973, "dividend": 0.0 }, { "date": "1999-08-03", "price": 0.973, "dividend": 0.0 }, { "date": "1999-08-04", "price": 0.973, "dividend": 0.0 }, { "date": "1999-08-05", "price": 0.973, "dividend": 0.0 }, { "date": "1999-08-06", "price": 0.93, "dividend": 0.0 }, { "date": "1999-08-09", "price": 0.93, "dividend": 0.0 }, { "date": "1999-08-10", "price": 0.93, "dividend": 0.0 }, { "date": "1999-08-11", "price": 0.93, "dividend": 0.0 }, { "date": "1999-08-12", "price": 0.93, "dividend": 0.0 }, { "date": "1999-08-13", "price": 0.902, "dividend": 0.0 }, { "date": "1999-08-16", "price": 0.902, "dividend": 0.0 }, { "date": "1999-08-17", "price": 0.902, "dividend": 0.0 }, { "date": "1999-08-18", "price": 0.902, "dividend": 0.0 }, { "date": "1999-08-19", "price": 0.902, "dividend": 0.0 }, { "date": "1999-08-20", "price": 0.958, "dividend": 0.0 }, { "date": "1999-08-23", "price": 0.958, "dividend": 0.0 }, { "date": "1999-08-24", "price": 0.958, "dividend": 0.0 }, { "date": "1999-08-25", "price": 0.958, "dividend": 0.0 }, { "date": "1999-08-26", "price": 0.958, "dividend": 0.0 }, { "date": "1999-08-27", "price": 0.986, "dividend": 0.0 }, { "date": "1999-08-30", "price": 0.986, "dividend": 0.0 }, { "date": "1999-08-31", "price": 0.964, "dividend": 0.0 }, { "date": "1999-09-01", "price": 0.964, "dividend": 0.0 }, { "date": "1999-09-02", "price": 0.964, "dividend": 0.0 }, { "date": "1999-09-03", "price": 0.949, "dividend": 0.0 }, { "date": "1999-09-06", "price": 0.949, "dividend": 0.0 }, { "date": "1999-09-07", "price": 0.949, "dividend": 0.0 }, { "date": "1999-09-08", "price": 0.949, "dividend": 0.0 }, { "date": "1999-09-09", "price": 0.949, "dividend": 0.0 }, { "date": "1999-09-10", "price": 0.953, "dividend": 0.0 }, { "date": "1999-09-13", "price": 0.953, "dividend": 0.0 }, { "date": "1999-09-14", "price": 0.953, "dividend": 0.0 }, { "date": "1999-09-15", "price": 0.953, "dividend": 0.0 }, { "date": "1999-09-16", "price": 0.953, "dividend": 0.0 }, { "date": "1999-09-17", "price": 0.948, "dividend": 0.0 }, { "date": "1999-09-20", "price": 0.948, "dividend": 0.0 }, { "date": "1999-09-21", "price": 0.948, "dividend": 0.0 }, { "date": "1999-09-22", "price": 0.948, "dividend": 0.0 }, { "date": "1999-09-23", "price": 0.948, "dividend": 0.0 }, { "date": "1999-09-24", "price": 0.894, "dividend": 0.0 }, { "date": "1999-09-27", "price": 0.894, "dividend": 0.0 }, { "date": "1999-09-28", "price": 0.894, "dividend": 0.0 }, { "date": "1999-09-29", "price": 0.894, "dividend": 0.0 }, { "date": "1999-09-30", "price": 0.898, "dividend": 0.0 }, { "date": "1999-10-01", "price": 0.916, "dividend": 0.0 }, { "date": "1999-10-04", "price": 0.916, "dividend": 0.0 }, { "date": "1999-10-05", "price": 0.916, "dividend": 0.0 }, { "date": "1999-10-06", "price": 0.916, "dividend": 0.0 }, { "date": "1999-10-07", "price": 0.916, "dividend": 0.0 }, { "date": "1999-10-08", "price": 0.939, "dividend": 0.0 }, { "date": "1999-10-11", "price": 0.939, "dividend": 0.0 }, { "date": "1999-10-12", "price": 0.939, "dividend": 0.0 }, { "date": "1999-10-13", "price": 0.939, "dividend": 0.0 }, { "date": "1999-10-14", "price": 0.939, "dividend": 0.0 }, { "date": "1999-10-15", "price": 0.906, "dividend": 0.0 }, { "date": "1999-10-18", "price": 0.906, "dividend": 0.0 }, { "date": "1999-10-19", "price": 0.906, "dividend": 0.0 }, { "date": "1999-10-20", "price": 0.906, "dividend": 0.0 }, { "date": "1999-10-21", "price": 0.906, "dividend": 0.0 }, { "date": "1999-10-22", "price": 0.897, "dividend": 0.0 }, { "date": "1999-10-25", "price": 0.897, "dividend": 0.0 }, { "date": "1999-10-26", "price": 0.897, "dividend": 0.0 }, { "date": "1999-10-27", "price": 0.897, "dividend": 0.0 }, { "date": "1999-10-28", "price": 0.897, "dividend": 0.0 }, { "date": "1999-10-29", "price": 0.922, "dividend": 0.0 }, { "date": "1999-11-01", "price": 0.922, "dividend": 0.0 }, { "date": "1999-11-02", "price": 0.922, "dividend": 0.0 }, { "date": "1999-11-03", "price": 0.922, "dividend": 0.0 }, { "date": "1999-11-04", "price": 0.922, "dividend": 0.0 }, { "date": "1999-11-05", "price": 0.939, "dividend": 0.0 }, { "date": "1999-11-08", "price": 0.939, "dividend": 0.0 }, { "date": "1999-11-09", "price": 0.939, "dividend": 0.0 }, { "date": "1999-11-10", "price": 0.939, "dividend": 0.0 }, { "date": "1999-11-11", "price": 0.939, "dividend": 0.0 }, { "date": "1999-11-12", "price": 0.976, "dividend": 0.0 }, { "date": "1999-11-15", "price": 0.976, "dividend": 0.0 }, { "date": "1999-11-16", "price": 0.976, "dividend": 0.0 }, { "date": "1999-11-17", "price": 0.976, "dividend": 0.0 }, { "date": "1999-11-18", "price": 0.976, "dividend": 0.0 }, { "date": "1999-11-19", "price": 0.971, "dividend": 0.0 }, { "date": "1999-11-22", "price": 0.971, "dividend": 0.0 }, { "date": "1999-11-23", "price": 0.971, "dividend": 0.0 }, { "date": "1999-11-24", "price": 0.971, "dividend": 0.0 }, { "date": "1999-11-25", "price": 0.971, "dividend": 0.0 }, { "date": "1999-11-26", "price": 0.981, "dividend": 0.0 }, { "date": "1999-11-29", "price": 0.981, "dividend": 0.0 }, { "date": "1999-11-30", "price": 0.992, "dividend": 0.0 }, { "date": "1999-12-01", "price": 0.992, "dividend": 0.0 }, { "date": "1999-12-02", "price": 0.992, "dividend": 0.0 }, { "date": "1999-12-03", "price": 0.985, "dividend": 0.0 }, { "date": "1999-12-06", "price": 0.985, "dividend": 0.0 }, { "date": "1999-12-07", "price": 0.985, "dividend": 0.0 }, { "date": "1999-12-08", "price": 0.985, "dividend": 0.0 }, { "date": "1999-12-09", "price": 0.985, "dividend": 0.0 }, { "date": "1999-12-10", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-13", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-14", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-15", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-16", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-17", "price": 1.073, "dividend": 0.0 }, { "date": "1999-12-20", "price": 1.073, "dividend": 0.0 }, { "date": "1999-12-21", "price": 1.073, "dividend": 0.0 }, { "date": "1999-12-22", "price": 1.073, "dividend": 0.0 }, { "date": "1999-12-23", "price": 1.073, "dividend": 0.0 }, { "date": "1999-12-24", "price": 1.121, "dividend": 0.0 }, { "date": "1999-12-27", "price": 1.121, "dividend": 0.0 }, { "date": "1999-12-28", "price": 1.121, "dividend": 0.0 }, { "date": "1999-12-29", "price": 1.121, "dividend": 0.0 }, { "date": "1999-12-30", "price": 1.121, "dividend": 0.0 }, { "date": "1999-12-31", "price": 1.139, "dividend": 0.0 }, { "date": "2000-01-03", "price": 1.139, "dividend": 0.0 }, { "date": "2000-01-04", "price": 1.139, "dividend": 0.0 }, { "date": "2000-01-05", "price": 1.139, "dividend": 0.0 }, { "date": "2000-01-06", "price": 1.139, "dividend": 0.0 }, { "date": "2000-01-07", "price": 1.114, "dividend": 0.0 }, { "date": "2000-01-10", "price": 1.114, "dividend": 0.0 }, { "date": "2000-01-11", "price": 1.114, "dividend": 0.0 }, { "date": "2000-01-12", "price": 1.114, "dividend": 0.0 }, { "date": "2000-01-13", "price": 1.114, "dividend": 0.0 }, { "date": "2000-01-14", "price": 1.149, "dividend": 0.0 }, { "date": "2000-01-17", "price": 1.149, "dividend": 0.0 }, { "date": "2000-01-18", "price": 1.149, "dividend": 0.0 }, { "date": "2000-01-19", "price": 1.149, "dividend": 0.0 }, { "date": "2000-01-20", "price": 1.149, "dividend": 0.0 }, { "date": "2000-01-21", "price": 1.144, "dividend": 0.0 }, { "date": "2000-01-24", "price": 1.144, "dividend": 0.0 }, { "date": "2000-01-25", "price": 1.144, "dividend": 0.0 }, { "date": "2000-01-26", "price": 1.144, "dividend": 0.0 }, { "date": "2000-01-27", "price": 1.144, "dividend": 0.0 }, { "date": "2000-01-28", "price": 1.15, "dividend": 0.0 }, { "date": "2000-01-31", "price": 1.137, "dividend": 0.0 }, { "date": "2000-02-01", "price": 1.137, "dividend": 0.0 }, { "date": "2000-02-02", "price": 1.137, "dividend": 0.0 }, { "date": "2000-02-03", "price": 1.137, "dividend": 0.0 }, { "date": "2000-02-04", "price": 1.166, "dividend": 0.0 }, { "date": "2000-02-07", "price": 1.166, "dividend": 0.0 }, { "date": "2000-02-08", "price": 1.166, "dividend": 0.0 }, { "date": "2000-02-09", "price": 1.166, "dividend": 0.0 }, { "date": "2000-02-10", "price": 1.166, "dividend": 0.0 }, { "date": "2000-02-11", "price": 1.205, "dividend": 0.0 }, { "date": "2000-02-14", "price": 1.205, "dividend": 0.0 }, { "date": "2000-02-15", "price": 1.205, "dividend": 0.0 }, { "date": "2000-02-16", "price": 1.205, "dividend": 0.0 }, { "date": "2000-02-17", "price": 1.205, "dividend": 0.0 }, { "date": "2000-02-18", "price": 1.146, "dividend": 0.0 }, { "date": "2000-02-21", "price": 1.146, "dividend": 0.0 }, { "date": "2000-02-22", "price": 1.146, "dividend": 0.0 }, { "date": "2000-02-23", "price": 1.146, "dividend": 0.0 }, { "date": "2000-02-24", "price": 1.146, "dividend": 0.0 }, { "date": "2000-02-25", "price": 1.119, "dividend": 0.0 }, { "date": "2000-02-28", "price": 1.119, "dividend": 0.0 }, { "date": "2000-02-29", "price": 1.097, "dividend": 0.0 }, { "date": "2000-03-01", "price": 1.097, "dividend": 0.0 }, { "date": "2000-03-02", "price": 1.097, "dividend": 0.0 }, { "date": "2000-03-03", "price": 1.11, "dividend": 0.0 }, { "date": "2000-03-06", "price": 1.11, "dividend": 0.0 }, { "date": "2000-03-07", "price": 1.11, "dividend": 0.0 }, { "date": "2000-03-08", "price": 1.11, "dividend": 0.0 }, { "date": "2000-03-09", "price": 1.11, "dividend": 0.0 }, { "date": "2000-03-10", "price": 1.122, "dividend": 0.0 }, { "date": "2000-03-13", "price": 1.122, "dividend": 0.0 }, { "date": "2000-03-14", "price": 1.122, "dividend": 0.0 }, { "date": "2000-03-15", "price": 1.122, "dividend": 0.0 }, { "date": "2000-03-16", "price": 1.122, "dividend": 0.0 }, { "date": "2000-03-17", "price": 1.081, "dividend": 0.0 }, { "date": "2000-03-20", "price": 1.081, "dividend": 0.0 }, { "date": "2000-03-21", "price": 1.081, "dividend": 0.0 }, { "date": "2000-03-22", "price": 1.081, "dividend": 0.0 }, { "date": "2000-03-23", "price": 1.081, "dividend": 0.0 }, { "date": "2000-03-24", "price": 1.106, "dividend": 0.0 }, { "date": "2000-03-27", "price": 1.106, "dividend": 0.0 }, { "date": "2000-03-28", "price": 1.106, "dividend": 0.0 }, { "date": "2000-03-29", "price": 1.106, "dividend": 0.0 }, { "date": "2000-03-30", "price": 1.106, "dividend": 0.0 }, { "date": "2000-03-31", "price": 1.105, "dividend": 0.0 }, { "date": "2000-04-03", "price": 1.105, "dividend": 0.0 }, { "date": "2000-04-04", "price": 1.105, "dividend": 0.0 }, { "date": "2000-04-05", "price": 1.105, "dividend": 0.0 }, { "date": "2000-04-06", "price": 1.105, "dividend": 0.0 }, { "date": "2000-04-07", "price": 1.087, "dividend": 0.0 }, { "date": "2000-04-10", "price": 1.087, "dividend": 0.0 }, { "date": "2000-04-11", "price": 1.087, "dividend": 0.0 }, { "date": "2000-04-12", "price": 1.087, "dividend": 0.0 }, { "date": "2000-04-13", "price": 1.087, "dividend": 0.0 }, { "date": "2000-04-14", "price": 1.092, "dividend": 0.0 }, { "date": "2000-04-17", "price": 1.092, "dividend": 0.0 }, { "date": "2000-04-18", "price": 1.092, "dividend": 0.0 }, { "date": "2000-04-19", "price": 1.092, "dividend": 0.0 }, { "date": "2000-04-20", "price": 1.092, "dividend": 0.0 }, { "date": "2000-04-21", "price": 1.02, "dividend": 0.0 }, { "date": "2000-04-24", "price": 1.02, "dividend": 0.0 }, { "date": "2000-04-25", "price": 1.02, "dividend": 0.0 }, { "date": "2000-04-26", "price": 1.02, "dividend": 0.0 }, { "date": "2000-04-27", "price": 1.02, "dividend": 0.0 }, { "date": "2000-04-28", "price": 1.054, "dividend": 0.0 }, { "date": "2000-05-01", "price": 1.054, "dividend": 0.0 }, { "date": "2000-05-02", "price": 1.054, "dividend": 0.0 }, { "date": "2000-05-03", "price": 1.054, "dividend": 0.0 }, { "date": "2000-05-04", "price": 1.054, "dividend": 0.0 }, { "date": "2000-05-05", "price": 1.044, "dividend": 0.0 }, { "date": "2000-05-08", "price": 1.044, "dividend": 0.0 }, { "date": "2000-05-09", "price": 1.044, "dividend": 0.0 }, { "date": "2000-05-10", "price": 1.044, "dividend": 0.0 }, { "date": "2000-05-11", "price": 1.044, "dividend": 0.0 }, { "date": "2000-05-12", "price": 0.985, "dividend": 0.0 }, { "date": "2000-05-15", "price": 0.985, "dividend": 0.0 }, { "date": "2000-05-16", "price": 0.985, "dividend": 0.0 }, { "date": "2000-05-17", "price": 0.985, "dividend": 0.0 }, { "date": "2000-05-18", "price": 0.985, "dividend": 0.0 }, { "date": "2000-05-19", "price": 0.994, "dividend": 0.0 }, { "date": "2000-05-22", "price": 0.994, "dividend": 0.0 }, { "date": "2000-05-23", "price": 0.994, "dividend": 0.0 }, { "date": "2000-05-24", "price": 0.994, "dividend": 0.0 }, { "date": "2000-05-25", "price": 0.994, "dividend": 0.0 }, { "date": "2000-05-26", "price": 0.93, "dividend": 0.0 }, { "date": "2000-05-29", "price": 0.93, "dividend": 0.0 }, { "date": "2000-05-30", "price": 0.93, "dividend": 0.0 }, { "date": "2000-05-31", "price": 0.929, "dividend": 0.0 }, { "date": "2000-06-01", "price": 0.929, "dividend": 0.0 }, { "date": "2000-06-02", "price": 0.954, "dividend": 0.0 }, { "date": "2000-06-05", "price": 0.954, "dividend": 0.0 }, { "date": "2000-06-06", "price": 0.954, "dividend": 0.0 }, { "date": "2000-06-07", "price": 0.954, "dividend": 0.0 }, { "date": "2000-06-08", "price": 0.954, "dividend": 0.0 }, { "date": "2000-06-09", "price": 0.995, "dividend": 0.0 }, { "date": "2000-06-12", "price": 0.995, "dividend": 0.0 }, { "date": "2000-06-13", "price": 0.995, "dividend": 0.0 }, { "date": "2000-06-14", "price": 0.995, "dividend": 0.0 }, { "date": "2000-06-15", "price": 0.995, "dividend": 0.0 }, { "date": "2000-06-16", "price": 0.992, "dividend": 0.0 }, { "date": "2000-06-19", "price": 0.992, "dividend": 0.0 }, { "date": "2000-06-20", "price": 0.992, "dividend": 0.0 }, { "date": "2000-06-21", "price": 0.992, "dividend": 0.0 }, { "date": "2000-06-22", "price": 0.992, "dividend": 0.0 }, { "date": "2000-06-23", "price": 0.971, "dividend": 0.0 }, { "date": "2000-06-26", "price": 0.971, "dividend": 0.0 }, { "date": "2000-06-27", "price": 0.971, "dividend": 0.0 }, { "date": "2000-06-28", "price": 0.971, "dividend": 0.0 }, { "date": "2000-06-29", "price": 0.971, "dividend": 0.0 }, { "date": "2000-06-30", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-03", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-04", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-05", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-06", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-07", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-10", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-11", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-12", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-13", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-14", "price": 0.981, "dividend": 0.0 }, { "date": "2000-07-17", "price": 0.981, "dividend": 0.0 }, { "date": "2000-07-18", "price": 0.981, "dividend": 0.0 }, { "date": "2000-07-19", "price": 0.981, "dividend": 0.0 }, { "date": "2000-07-20", "price": 0.981, "dividend": 0.0 }, { "date": "2000-07-21", "price": 0.984, "dividend": 0.0 }, { "date": "2000-07-24", "price": 0.984, "dividend": 0.0 }, { "date": "2000-07-25", "price": 0.984, "dividend": 0.0 }, { "date": "2000-07-26", "price": 0.984, "dividend": 0.0 }, { "date": "2000-07-27", "price": 0.984, "dividend": 0.0 }, { "date": "2000-07-28", "price": 0.938, "dividend": 0.0 }, { "date": "2000-07-31", "price": 0.922, "dividend": 0.0 }, { "date": "2000-08-01", "price": 0.922, "dividend": 0.0 }, { "date": "2000-08-02", "price": 0.922, "dividend": 0.0 }, { "date": "2000-08-03", "price": 0.922, "dividend": 0.0 }, { "date": "2000-08-04", "price": 0.925, "dividend": 0.0 }, { "date": "2000-08-07", "price": 0.925, "dividend": 0.0 }, { "date": "2000-08-08", "price": 0.925, "dividend": 0.0 }, { "date": "2000-08-09", "price": 0.925, "dividend": 0.0 }, { "date": "2000-08-10", "price": 0.925, "dividend": 0.0 }, { "date": "2000-08-11", "price": 0.93, "dividend": 0.0 }, { "date": "2000-08-14", "price": 0.93, "dividend": 0.0 }, { "date": "2000-08-15", "price": 0.93, "dividend": 0.0 }, { "date": "2000-08-16", "price": 0.93, "dividend": 0.0 }, { "date": "2000-08-17", "price": 0.93, "dividend": 0.0 }, { "date": "2000-08-18", "price": 0.967, "dividend": 0.0 }, { "date": "2000-08-21", "price": 0.967, "dividend": 0.0 }, { "date": "2000-08-22", "price": 0.967, "dividend": 0.0 }, { "date": "2000-08-23", "price": 0.967, "dividend": 0.0 }, { "date": "2000-08-24", "price": 0.967, "dividend": 0.0 }, { "date": "2000-08-25", "price": 0.945, "dividend": 0.0 }, { "date": "2000-08-28", "price": 0.945, "dividend": 0.0 }, { "date": "2000-08-29", "price": 0.945, "dividend": 0.0 }, { "date": "2000-08-30", "price": 0.945, "dividend": 0.0 }, { "date": "2000-08-31", "price": 0.931, "dividend": 0.0 }, { "date": "2000-09-01", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-04", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-05", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-06", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-07", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-08", "price": 0.902, "dividend": 0.0 }, { "date": "2000-09-11", "price": 0.902, "dividend": 0.0 }, { "date": "2000-09-12", "price": 0.902, "dividend": 0.0 }, { "date": "2000-09-13", "price": 0.902, "dividend": 0.0 }, { "date": "2000-09-14", "price": 0.902, "dividend": 0.0 }, { "date": "2000-09-15", "price": 0.882, "dividend": 0.0 }, { "date": "2000-09-18", "price": 0.882, "dividend": 0.0 }, { "date": "2000-09-19", "price": 0.882, "dividend": 0.0 }, { "date": "2000-09-20", "price": 0.882, "dividend": 0.0 }, { "date": "2000-09-21", "price": 0.882, "dividend": 0.0 }, { "date": "2000-09-22", "price": 0.848, "dividend": 0.0 }, { "date": "2000-09-25", "price": 0.848, "dividend": 0.0 }, { "date": "2000-09-26", "price": 0.848, "dividend": 0.0 }, { "date": "2000-09-27", "price": 0.848, "dividend": 0.0 }, { "date": "2000-09-28", "price": 0.848, "dividend": 0.0 }, { "date": "2000-09-29", "price": 0.833, "dividend": 0.0 }, { "date": "2000-10-02", "price": 0.833, "dividend": 0.0 }, { "date": "2000-10-03", "price": 0.833, "dividend": 0.0 }, { "date": "2000-10-04", "price": 0.833, "dividend": 0.0 }, { "date": "2000-10-05", "price": 0.833, "dividend": 0.0 }, { "date": "2000-10-06", "price": 0.82, "dividend": 0.0 }, { "date": "2000-10-09", "price": 0.82, "dividend": 0.0 }, { "date": "2000-10-10", "price": 0.82, "dividend": 0.0 }, { "date": "2000-10-11", "price": 0.82, "dividend": 0.0 }, { "date": "2000-10-12", "price": 0.82, "dividend": 0.0 }, { "date": "2000-10-13", "price": 0.781, "dividend": 0.0 }, { "date": "2000-10-16", "price": 0.781, "dividend": 0.0 }, { "date": "2000-10-17", "price": 0.781, "dividend": 0.0 }, { "date": "2000-10-18", "price": 0.781, "dividend": 0.0 }, { "date": "2000-10-19", "price": 0.781, "dividend": 0.0 }, { "date": "2000-10-20", "price": 0.801, "dividend": 0.0 }, { "date": "2000-10-23", "price": 0.801, "dividend": 0.0 }, { "date": "2000-10-24", "price": 0.801, "dividend": 0.0 }, { "date": "2000-10-25", "price": 0.801, "dividend": 0.0 }, { "date": "2000-10-26", "price": 0.801, "dividend": 0.0 }, { "date": "2000-10-27", "price": 0.812, "dividend": 0.0 }, { "date": "2000-10-30", "price": 0.812, "dividend": 0.0 }, { "date": "2000-10-31", "price": 0.817, "dividend": 0.0 }, { "date": "2000-11-01", "price": 0.817, "dividend": 0.0 }, { "date": "2000-11-02", "price": 0.817, "dividend": 0.0 }, { "date": "2000-11-03", "price": 0.827, "dividend": 0.0 }, { "date": "2000-11-06", "price": 0.827, "dividend": 0.0 }, { "date": "2000-11-07", "price": 0.827, "dividend": 0.0 }, { "date": "2000-11-08", "price": 0.827, "dividend": 0.0 }, { "date": "2000-11-09", "price": 0.827, "dividend": 0.0 }, { "date": "2000-11-10", "price": 0.816, "dividend": 0.0 }, { "date": "2000-11-13", "price": 0.816, "dividend": 0.0 }, { "date": "2000-11-14", "price": 0.816, "dividend": 0.0 }, { "date": "2000-11-15", "price": 0.816, "dividend": 0.0 }, { "date": "2000-11-16", "price": 0.816, "dividend": 0.0 }, { "date": "2000-11-17", "price": 0.809, "dividend": 0.0 }, { "date": "2000-11-20", "price": 0.809, "dividend": 0.0 }, { "date": "2000-11-21", "price": 0.809, "dividend": 0.0 }, { "date": "2000-11-22", "price": 0.809, "dividend": 0.0 }, { "date": "2000-11-23", "price": 0.809, "dividend": 0.0 }, { "date": "2000-11-24", "price": 0.79, "dividend": 0.0 }, { "date": "2000-11-27", "price": 0.79, "dividend": 0.0 }, { "date": "2000-11-28", "price": 0.79, "dividend": 0.0 }, { "date": "2000-11-29", "price": 0.79, "dividend": 0.0 }, { "date": "2000-11-30", "price": 0.8, "dividend": 0.0 }, { "date": "2000-12-01", "price": 0.794, "dividend": 0.0 }, { "date": "2000-12-04", "price": 0.794, "dividend": 0.0 }, { "date": "2000-12-05", "price": 0.794, "dividend": 0.0 }, { "date": "2000-12-06", "price": 0.794, "dividend": 0.0 }, { "date": "2000-12-07", "price": 0.794, "dividend": 0.0 }, { "date": "2000-12-08", "price": 0.792, "dividend": 0.0 }, { "date": "2000-12-11", "price": 0.792, "dividend": 0.0 }, { "date": "2000-12-12", "price": 0.792, "dividend": 0.0 }, { "date": "2000-12-13", "price": 0.792, "dividend": 0.0 }, { "date": "2000-12-14", "price": 0.792, "dividend": 0.0 }, { "date": "2000-12-15", "price": 0.788, "dividend": 0.0 }, { "date": "2000-12-18", "price": 0.788, "dividend": 0.0 }, { "date": "2000-12-19", "price": 0.788, "dividend": 0.0 }, { "date": "2000-12-20", "price": 0.788, "dividend": 0.0 }, { "date": "2000-12-21", "price": 0.788, "dividend": 0.0 }, { "date": "2000-12-22", "price": 0.757, "dividend": 0.0 }, { "date": "2000-12-25", "price": 0.757, "dividend": 0.0 }, { "date": "2000-12-26", "price": 0.757, "dividend": 0.0 }, { "date": "2000-12-27", "price": 0.757, "dividend": 0.0 }, { "date": "2000-12-28", "price": 0.757, "dividend": 0.0 }, { "date": "2000-12-29", "price": 0.76, "dividend": 0.0 }, { "date": "2001-01-01", "price": 0.76, "dividend": 0.0 }, { "date": "2001-01-02", "price": 0.76, "dividend": 0.0 }, { "date": "2001-01-03", "price": 0.76, "dividend": 0.0 }, { "date": "2001-01-04", "price": 0.76, "dividend": 0.0 }, { "date": "2001-01-05", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-08", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-09", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-10", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-11", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-12", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-15", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-16", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-17", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-18", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-19", "price": 0.752, "dividend": 0.0 }, { "date": "2001-01-22", "price": 0.752, "dividend": 0.0 }, { "date": "2001-01-23", "price": 0.752, "dividend": 0.0 }, { "date": "2001-01-24", "price": 0.752, "dividend": 0.0 }, { "date": "2001-01-25", "price": 0.752, "dividend": 0.0 }, { "date": "2001-01-26", "price": 0.774, "dividend": 0.0 }, { "date": "2001-01-29", "price": 0.774, "dividend": 0.0 }, { "date": "2001-01-30", "price": 0.774, "dividend": 0.0 }, { "date": "2001-01-31", "price": 0.796, "dividend": 0.0 }, { "date": "2001-02-01", "price": 0.796, "dividend": 0.0 }, { "date": "2001-02-02", "price": 0.804, "dividend": 0.0 }, { "date": "2001-02-05", "price": 0.804, "dividend": 0.0 }, { "date": "2001-02-06", "price": 0.804, "dividend": 0.0 }, { "date": "2001-02-07", "price": 0.804, "dividend": 0.0 }, { "date": "2001-02-08", "price": 0.804, "dividend": 0.0 }, { "date": "2001-02-09", "price": 0.792, "dividend": 0.0 }, { "date": "2001-02-12", "price": 0.792, "dividend": 0.0 }, { "date": "2001-02-13", "price": 0.792, "dividend": 0.0 }, { "date": "2001-02-14", "price": 0.792, "dividend": 0.0 }, { "date": "2001-02-15", "price": 0.792, "dividend": 0.0 }, { "date": "2001-02-16", "price": 0.79, "dividend": 0.0 }, { "date": "2001-02-19", "price": 0.79, "dividend": 0.0 }, { "date": "2001-02-20", "price": 0.79, "dividend": 0.0 }, { "date": "2001-02-21", "price": 0.79, "dividend": 0.0 }, { "date": "2001-02-22", "price": 0.79, "dividend": 0.0 }, { "date": "2001-02-23", "price": 0.776, "dividend": 0.0 }, { "date": "2001-02-26", "price": 0.776, "dividend": 0.0 }, { "date": "2001-02-27", "price": 0.776, "dividend": 0.0 }, { "date": "2001-02-28", "price": 0.779, "dividend": 0.0 }, { "date": "2001-03-01", "price": 0.779, "dividend": 0.0 }, { "date": "2001-03-02", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-05", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-06", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-07", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-08", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-09", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-12", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-13", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-14", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-15", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-16", "price": 0.734, "dividend": 0.0 }, { "date": "2001-03-19", "price": 0.734, "dividend": 0.0 }, { "date": "2001-03-20", "price": 0.734, "dividend": 0.0 }, { "date": "2001-03-21", "price": 0.734, "dividend": 0.0 }, { "date": "2001-03-22", "price": 0.734, "dividend": 0.0 }, { "date": "2001-03-23", "price": 0.708, "dividend": 0.0 }, { "date": "2001-03-26", "price": 0.708, "dividend": 0.0 }, { "date": "2001-03-27", "price": 0.708, "dividend": 0.0 }, { "date": "2001-03-28", "price": 0.708, "dividend": 0.0 }, { "date": "2001-03-29", "price": 0.708, "dividend": 0.0 }, { "date": "2001-03-30", "price": 0.7, "dividend": 0.0 }, { "date": "2001-04-02", "price": 0.7, "dividend": 0.0 }, { "date": "2001-04-03", "price": 0.7, "dividend": 0.0 }, { "date": "2001-04-04", "price": 0.7, "dividend": 0.0 }, { "date": "2001-04-05", "price": 0.7, "dividend": 0.0 }, { "date": "2001-04-06", "price": 0.696, "dividend": 0.0 }, { "date": "2001-04-09", "price": 0.696, "dividend": 0.0 }, { "date": "2001-04-10", "price": 0.696, "dividend": 0.0 }, { "date": "2001-04-11", "price": 0.696, "dividend": 0.0 }, { "date": "2001-04-12", "price": 0.696, "dividend": 0.0 }, { "date": "2001-04-13", "price": 0.675, "dividend": 0.0 }, { "date": "2001-04-16", "price": 0.675, "dividend": 0.0 }, { "date": "2001-04-17", "price": 0.675, "dividend": 0.0 }, { "date": "2001-04-18", "price": 0.675, "dividend": 0.0 }, { "date": "2001-04-19", "price": 0.675, "dividend": 0.0 }, { "date": "2001-04-20", "price": 0.698, "dividend": 0.0 }, { "date": "2001-04-23", "price": 0.698, "dividend": 0.0 }, { "date": "2001-04-24", "price": 0.698, "dividend": 0.0 }, { "date": "2001-04-25", "price": 0.698, "dividend": 0.0 }, { "date": "2001-04-26", "price": 0.698, "dividend": 0.0 }, { "date": "2001-04-27", "price": 0.706, "dividend": 0.0 }, { "date": "2001-04-30", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-01", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-02", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-03", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-04", "price": 0.721, "dividend": 0.0 }, { "date": "2001-05-07", "price": 0.721, "dividend": 0.0 }, { "date": "2001-05-08", "price": 0.721, "dividend": 0.0 }, { "date": "2001-05-09", "price": 0.721, "dividend": 0.0 }, { "date": "2001-05-10", "price": 0.721, "dividend": 0.0 }, { "date": "2001-05-11", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-14", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-15", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-16", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-17", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-18", "price": 0.709, "dividend": 0.0 }, { "date": "2001-05-21", "price": 0.709, "dividend": 0.0 }, { "date": "2001-05-22", "price": 0.709, "dividend": 0.0 }, { "date": "2001-05-23", "price": 0.709, "dividend": 0.0 }, { "date": "2001-05-24", "price": 0.709, "dividend": 0.0 }, { "date": "2001-05-25", "price": 0.724, "dividend": 0.0 }, { "date": "2001-05-28", "price": 0.724, "dividend": 0.0 }, { "date": "2001-05-29", "price": 0.724, "dividend": 0.0 }, { "date": "2001-05-30", "price": 0.724, "dividend": 0.0 }, { "date": "2001-05-31", "price": 0.714, "dividend": 0.0 }, { "date": "2001-06-01", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-04", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-05", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-06", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-07", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-08", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-11", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-12", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-13", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-14", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-15", "price": 0.728, "dividend": 0.0 }, { "date": "2001-06-18", "price": 0.728, "dividend": 0.0 }, { "date": "2001-06-19", "price": 0.728, "dividend": 0.0 }, { "date": "2001-06-20", "price": 0.728, "dividend": 0.0 }, { "date": "2001-06-21", "price": 0.728, "dividend": 0.0 }, { "date": "2001-06-22", "price": 0.734, "dividend": 0.0 }, { "date": "2001-06-25", "price": 0.734, "dividend": 0.0 }, { "date": "2001-06-26", "price": 0.734, "dividend": 0.0 }, { "date": "2001-06-27", "price": 0.734, "dividend": 0.0 }, { "date": "2001-06-28", "price": 0.734, "dividend": 0.0 }, { "date": "2001-06-29", "price": 0.738, "dividend": 0.0 }, { "date": "2001-07-02", "price": 0.738, "dividend": 0.0 }, { "date": "2001-07-03", "price": 0.738, "dividend": 0.0 }, { "date": "2001-07-04", "price": 0.738, "dividend": 0.0 }, { "date": "2001-07-05", "price": 0.738, "dividend": 0.0 }, { "date": "2001-07-06", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-09", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-10", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-11", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-12", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-13", "price": 0.729, "dividend": 0.0 }, { "date": "2001-07-16", "price": 0.729, "dividend": 0.0 }, { "date": "2001-07-17", "price": 0.729, "dividend": 0.0 }, { "date": "2001-07-18", "price": 0.729, "dividend": 0.0 }, { "date": "2001-07-19", "price": 0.729, "dividend": 0.0 }, { "date": "2001-07-20", "price": 0.73, "dividend": 0.0 }, { "date": "2001-07-23", "price": 0.73, "dividend": 0.0 }, { "date": "2001-07-24", "price": 0.73, "dividend": 0.0 }, { "date": "2001-07-25", "price": 0.73, "dividend": 0.0 }, { "date": "2001-07-26", "price": 0.73, "dividend": 0.0 }, { "date": "2001-07-27", "price": 0.728, "dividend": 0.0 }, { "date": "2001-07-30", "price": 0.728, "dividend": 0.0 }, { "date": "2001-07-31", "price": 0.735, "dividend": 0.0 }, { "date": "2001-08-01", "price": 0.735, "dividend": 0.0 }, { "date": "2001-08-02", "price": 0.735, "dividend": 0.0 }, { "date": "2001-08-03", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-06", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-07", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-08", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-09", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-10", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-13", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-14", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-15", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-16", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-17", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-20", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-21", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-22", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-23", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-24", "price": 0.728, "dividend": 0.0 }, { "date": "2001-08-27", "price": 0.728, "dividend": 0.0 }, { "date": "2001-08-28", "price": 0.728, "dividend": 0.0 }, { "date": "2001-08-29", "price": 0.728, "dividend": 0.0 }, { "date": "2001-08-30", "price": 0.728, "dividend": 0.0 }, { "date": "2001-08-31", "price": 0.728, "dividend": 0.0 }, { "date": "2001-09-03", "price": 0.728, "dividend": 0.0 }, { "date": "2001-09-04", "price": 0.728, "dividend": 0.0 }, { "date": "2001-09-05", "price": 0.728, "dividend": 0.0 }, { "date": "2001-09-06", "price": 0.728, "dividend": 0.0 }, { "date": "2001-09-07", "price": 0.725, "dividend": 0.0 }, { "date": "2001-09-10", "price": 0.725, "dividend": 0.0 }, { "date": "2001-09-11", "price": 0.725, "dividend": 0.0 }, { "date": "2001-09-12", "price": 0.725, "dividend": 0.0 }, { "date": "2001-09-13", "price": 0.725, "dividend": 0.0 }, { "date": "2001-09-14", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-17", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-18", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-19", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-20", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-21", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-24", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-25", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-26", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-27", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-28", "price": 0.658, "dividend": 0.0 }, { "date": "2001-10-01", "price": 0.658, "dividend": 0.0 }, { "date": "2001-10-02", "price": 0.658, "dividend": 0.0 }, { "date": "2001-10-03", "price": 0.658, "dividend": 0.0 }, { "date": "2001-10-04", "price": 0.658, "dividend": 0.0 }, { "date": "2001-10-05", "price": 0.673, "dividend": 0.0 }, { "date": "2001-10-08", "price": 0.673, "dividend": 0.0 }, { "date": "2001-10-09", "price": 0.673, "dividend": 0.0 }, { "date": "2001-10-10", "price": 0.673, "dividend": 0.0 }, { "date": "2001-10-11", "price": 0.673, "dividend": 0.0 }, { "date": "2001-10-12", "price": 0.686, "dividend": 0.0 }, { "date": "2001-10-15", "price": 0.686, "dividend": 0.0 }, { "date": "2001-10-16", "price": 0.686, "dividend": 0.0 }, { "date": "2001-10-17", "price": 0.686, "dividend": 0.0 }, { "date": "2001-10-18", "price": 0.686, "dividend": 0.0 }, { "date": "2001-10-19", "price": 0.678, "dividend": 0.0 }, { "date": "2001-10-22", "price": 0.678, "dividend": 0.0 }, { "date": "2001-10-23", "price": 0.678, "dividend": 0.0 }, { "date": "2001-10-24", "price": 0.678, "dividend": 0.0 }, { "date": "2001-10-25", "price": 0.678, "dividend": 0.0 }, { "date": "2001-10-26", "price": 0.684, "dividend": 0.0 }, { "date": "2001-10-29", "price": 0.678, "dividend": 0.0 }, { "date": "2001-10-30", "price": 0.674, "dividend": 0.0 }, { "date": "2001-10-31", "price": 0.672, "dividend": 0.0 }, { "date": "2001-11-01", "price": 0.667, "dividend": 0.0 }, { "date": "2001-11-02", "price": 0.665, "dividend": 0.0 }, { "date": "2001-11-05", "price": 0.662, "dividend": 0.0 }, { "date": "2001-11-06", "price": 0.659, "dividend": 0.0 }, { "date": "2001-11-07", "price": 0.657, "dividend": 0.0 }, { "date": "2001-11-08", "price": 0.66, "dividend": 0.0 }, { "date": "2001-11-09", "price": 0.668, "dividend": 0.0 }, { "date": "2001-11-12", "price": 0.673, "dividend": 0.0 }, { "date": "2001-11-13", "price": 0.673, "dividend": 0.0 }, { "date": "2001-11-14", "price": 0.673, "dividend": 0.0 }, { "date": "2001-11-15", "price": 0.694, "dividend": 0.0 }, { "date": "2001-11-16", "price": 0.698, "dividend": 0.0 }, { "date": "2001-11-19", "price": 0.706, "dividend": 0.0 }, { "date": "2001-11-20", "price": 0.707, "dividend": 0.0 }, { "date": "2001-11-21", "price": 0.715, "dividend": 0.0 }, { "date": "2001-11-22", "price": 0.713, "dividend": 0.0 }, { "date": "2001-11-23", "price": 0.723, "dividend": 0.0 }, { "date": "2001-11-26", "price": 0.724, "dividend": 0.0 }, { "date": "2001-11-27", "price": 0.734, "dividend": 0.0 }, { "date": "2001-11-28", "price": 0.73, "dividend": 0.0 }, { "date": "2001-11-29", "price": 0.723, "dividend": 0.0 }, { "date": "2001-11-30", "price": 0.729, "dividend": 0.0 }, { "date": "2001-12-03", "price": 0.73, "dividend": 0.0 }, { "date": "2001-12-04", "price": 0.742, "dividend": 0.0 }, { "date": "2001-12-05", "price": 0.764, "dividend": 0.0 }, { "date": "2001-12-06", "price": 0.774, "dividend": 0.0 }, { "date": "2001-12-07", "price": 0.777, "dividend": 0.0 }, { "date": "2001-12-10", "price": 0.781, "dividend": 0.0 }, { "date": "2001-12-11", "price": 0.776, "dividend": 0.0 }, { "date": "2001-12-12", "price": 0.78, "dividend": 0.0 }, { "date": "2001-12-13", "price": 0.769, "dividend": 0.0 }, { "date": "2001-12-14", "price": 0.77, "dividend": 0.0 }, { "date": "2001-12-17", "price": 0.77, "dividend": 0.0 }, { "date": "2001-12-18", "price": 0.776, "dividend": 0.0 }, { "date": "2001-12-19", "price": 0.777, "dividend": 0.0 }, { "date": "2001-12-20", "price": 0.776, "dividend": 0.0 }, { "date": "2001-12-21", "price": 0.766, "dividend": 0.0 }, { "date": "2001-12-24", "price": 0.767, "dividend": 0.0 }, { "date": "2001-12-25", "price": 0.767, "dividend": 0.0 }, { "date": "2001-12-26", "price": 0.772, "dividend": 0.0 }, { "date": "2001-12-27", "price": 0.781, "dividend": 0.0 }, { "date": "2001-12-28", "price": 0.785, "dividend": 0.0 }, { "date": "2001-12-31", "price": 0.785, "dividend": 0.0 }, { "date": "2002-01-01", "price": 0.785, "dividend": 0.0 }, { "date": "2002-01-02", "price": 0.785, "dividend": 0.0 }, { "date": "2002-01-03", "price": 0.801, "dividend": 0.0 }, { "date": "2002-01-04", "price": 0.818, "dividend": 0.0 }, { "date": "2002-01-07", "price": 0.826, "dividend": 0.0 }, { "date": "2002-01-08", "price": 0.825, "dividend": 0.0 }, { "date": "2002-01-09", "price": 0.822, "dividend": 0.0 }, { "date": "2002-01-10", "price": 0.832, "dividend": 0.0 }, { "date": "2002-01-11", "price": 0.829, "dividend": 0.0 }, { "date": "2002-01-14", "price": 0.828, "dividend": 0.0 }, { "date": "2002-01-15", "price": 0.816, "dividend": 0.0 }, { "date": "2002-01-16", "price": 0.811, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.81, "dividend": 0.0 }, { "date": "2002-01-18", "price": 0.812, "dividend": 0.0 }, { "date": "2002-01-21", "price": 0.811, "dividend": 0.0 }, { "date": "2002-01-22", "price": 0.808, "dividend": 0.0 }, { "date": "2002-01-23", "price": 0.812, "dividend": 0.0 }, { "date": "2002-01-24", "price": 0.813, "dividend": 0.0 }, { "date": "2002-01-25", "price": 0.837, "dividend": 0.0 }, { "date": "2002-01-28", "price": 0.851, "dividend": 0.0 }, { "date": "2002-01-29", "price": 0.853, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.85, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.863, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.861, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.859, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.856, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.861, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.847, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.849, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.852, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.852, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.852, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.87, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.871, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.869, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.871, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.868, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.855, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.84, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.832, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.839, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.855, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.861, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.869, "dividend": 0.0 }, { "date": "2002-03-04", "price": 0.908, "dividend": 0.0 }, { "date": "2002-03-05", "price": 0.915, "dividend": 0.0 }, { "date": "2002-03-06", "price": 0.915, "dividend": 0.0 }, { "date": "2002-03-07", "price": 0.916, "dividend": 0.0 }, { "date": "2002-03-08", "price": 0.923, "dividend": 0.0 }, { "date": "2002-03-11", "price": 0.93, "dividend": 0.0 }, { "date": "2002-03-12", "price": 0.923, "dividend": 0.0 }, { "date": "2002-03-13", "price": 0.918, "dividend": 0.0 }, { "date": "2002-03-14", "price": 0.919, "dividend": 0.0 }, { "date": "2002-03-15", "price": 0.919, "dividend": 0.0 }, { "date": "2002-03-18", "price": 0.929, "dividend": 0.0 }, { "date": "2002-03-19", "price": 0.935, "dividend": 0.0 }, { "date": "2002-03-20", "price": 0.934, "dividend": 0.0 }, { "date": "2002-03-21", "price": 0.935, "dividend": 0.0 }, { "date": "2002-03-22", "price": 0.94, "dividend": 0.0 }, { "date": "2002-03-25", "price": 0.936, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.941, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.945, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.951, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.941, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.933, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.935, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.955, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.965, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.96, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.959, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.964, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.96, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.935, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.945, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.95, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.938, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.951, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.949, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.95, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.945, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.943, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.944, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.94, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.935, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.932, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.935, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.935, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.931, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.933, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.93, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.922, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.929, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.923, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.926, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.933, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.935, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.935, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.934, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.927, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.928, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.914, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.911, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.915, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.899, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.9, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.883, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.87, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.873, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.85, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.861, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.875, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.875, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.879, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.887, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.893, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.912, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.902, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.914, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.91, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.899, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.903, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.897, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.886, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.887, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.889, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.88, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.86, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.874, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.853, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.854, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.844, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.855, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.86, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.857, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.857, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.842, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.84, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.853, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.849, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.849, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.852, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.866, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.865, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.868, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.868, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.868, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.868, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.868, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.868, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.873, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.866, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.865, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.856, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.848, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.848, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.839, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.835, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.832, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.829, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.823, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.815, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.825, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.83, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.828, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.823, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.825, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.839, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.825, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.825, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.815, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.805, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.789, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.776, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.784, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.79, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.782, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.788, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.791, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.792, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.795, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.794, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.801, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.792, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.782, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.791, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.783, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.8, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.807, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.819, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.825, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.823, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.82, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.83, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.831, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.833, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.839, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.828, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.828, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.83, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.815, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.815, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.816, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.821, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.815, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.814, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.806, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.803, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.796, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.798, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.808, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.799, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.796, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.794, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.802, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.812, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.816, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.812, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.805, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.81, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.807, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.804, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.795, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.788, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.789, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.789, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.794, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.797, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.801, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.793, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.787, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.785, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.781, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.788, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.783, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.783, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.781, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.781, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.778, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.784, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.777, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.78, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.78, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.779, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.788, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.786, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.785, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.792, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.789, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.798, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.817, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.826, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.825, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.819, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.811, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.806, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.813, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.811, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.809, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.805, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.788, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.798, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.787, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.785, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.784, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.784, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.789, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.788, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.789, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.785, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.782, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.787, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.787, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.78, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.781, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.792, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.789, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.797, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.793, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.791, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.789, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.78, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.777, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.773, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.777, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.782, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.777, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.772, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.766, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.76, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.75, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.75, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.76, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.76, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.769, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.76, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.781, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.785, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.793, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.796, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.787, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.788, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.795, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.79, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.791, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.773, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.776, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.785, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.784, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.792, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.802, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.793, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.786, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.788, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.793, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.787, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.789, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.789, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.785, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.785, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.784, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.782, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.778, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.769, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.767, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.77, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.784, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.784, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.784, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.791, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.796, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.793, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.79, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.795, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.798, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.801, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.801, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.798, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.798, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.799, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.793, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.794, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.792, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.799, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.81, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.817, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.811, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.826, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.826, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.832, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.838, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.84, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.849, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.86, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.854, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.866, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.865, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.867, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.863, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.88, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.877, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.89, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.889, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.904, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.904, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.895, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.883, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.886, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.889, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.9, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.897, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.906, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.912, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.922, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.924, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.934, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.925, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.933, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.935, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.942, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.958, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.967, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.969, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.961, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.964, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.96, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.949, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.947, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.942, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.946, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.949, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.951, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.951, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.949, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.958, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.957, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.943, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.943, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.947, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.95, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.96, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.964, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.974, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.977, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.978, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.988, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.992, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.988, "dividend": 0.0 }, { "date": "2003-08-21", "price": 1.007, "dividend": 0.0 }, { "date": "2003-08-22", "price": 1.011, "dividend": 0.0 }, { "date": "2003-08-25", "price": 1.009, "dividend": 0.0 }, { "date": "2003-08-26", "price": 1.003, "dividend": 0.0 }, { "date": "2003-08-27", "price": 1.008, "dividend": 0.0 }, { "date": "2003-08-28", "price": 1.011, "dividend": 0.0 }, { "date": "2003-08-29", "price": 1.024, "dividend": 0.0 }, { "date": "2003-09-01", "price": 1.035, "dividend": 0.0 }, { "date": "2003-09-02", "price": 1.026, "dividend": 0.0 }, { "date": "2003-09-03", "price": 1.023, "dividend": 0.0 }, { "date": "2003-09-04", "price": 1.024, "dividend": 0.0 }, { "date": "2003-09-05", "price": 1.038, "dividend": 0.0 }, { "date": "2003-09-08", "price": 1.039, "dividend": 0.0 }, { "date": "2003-09-09", "price": 1.021, "dividend": 0.0 }, { "date": "2003-09-10", "price": 1.014, "dividend": 0.0 }, { "date": "2003-09-11", "price": 1.024, "dividend": 0.0 }, { "date": "2003-09-12", "price": 1.027, "dividend": 0.0 }, { "date": "2003-09-15", "price": 1.034, "dividend": 0.0 }, { "date": "2003-09-16", "price": 1.032, "dividend": 0.0 }, { "date": "2003-09-17", "price": 1.033, "dividend": 0.0 }, { "date": "2003-09-18", "price": 1.032, "dividend": 0.0 }, { "date": "2003-09-19", "price": 1.039, "dividend": 0.0 }, { "date": "2003-09-22", "price": 1.028, "dividend": 0.0 }, { "date": "2003-09-23", "price": 1.025, "dividend": 0.0 }, { "date": "2003-09-24", "price": 1.052, "dividend": 0.0 }, { "date": "2003-09-25", "price": 1.05, "dividend": 0.0 }, { "date": "2003-09-26", "price": 1.056, "dividend": 0.0 }, { "date": "2003-09-29", "price": 1.052, "dividend": 0.0 }, { "date": "2003-09-30", "price": 1.052, "dividend": 0.0 }, { "date": "2003-10-01", "price": 1.053, "dividend": 0.0 }, { "date": "2003-10-02", "price": 1.061, "dividend": 0.0 }, { "date": "2003-10-03", "price": 1.057, "dividend": 0.0 }, { "date": "2003-10-06", "price": 1.061, "dividend": 0.0 }, { "date": "2003-10-07", "price": 1.061, "dividend": 0.0 }, { "date": "2003-10-08", "price": 1.081, "dividend": 0.0 }, { "date": "2003-10-09", "price": 1.096, "dividend": 0.0 }, { "date": "2003-10-10", "price": 1.108, "dividend": 0.0 }, { "date": "2003-10-13", "price": 1.101, "dividend": 0.0 }, { "date": "2003-10-14", "price": 1.089, "dividend": 0.0 }, { "date": "2003-10-15", "price": 1.104, "dividend": 0.0 }, { "date": "2003-10-16", "price": 1.116, "dividend": 0.0 }, { "date": "2003-10-17", "price": 1.125, "dividend": 0.0 }, { "date": "2003-10-20", "price": 1.13, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.138, "dividend": 0.0 }, { "date": "2003-10-22", "price": 1.152, "dividend": 0.0 }, { "date": "2003-10-23", "price": 1.145, "dividend": 0.0 }, { "date": "2003-10-24", "price": 1.145, "dividend": 0.0 }, { "date": "2003-10-27", "price": 1.139, "dividend": 0.0 }, { "date": "2003-10-28", "price": 1.158, "dividend": 0.0 }, { "date": "2003-10-29", "price": 1.15, "dividend": 0.0 }, { "date": "2003-10-30", "price": 1.142, "dividend": 0.0 }, { "date": "2003-10-31", "price": 1.149, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.175, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.192, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.195, "dividend": 0.0 }, { "date": "2003-11-06", "price": 1.182, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.182, "dividend": 0.0 }, { "date": "2003-11-10", "price": 1.166, "dividend": 0.0 }, { "date": "2003-11-11", "price": 1.142, "dividend": 0.0 }, { "date": "2003-11-12", "price": 1.142, "dividend": 0.0 }, { "date": "2003-11-13", "price": 1.147, "dividend": 0.0 }, { "date": "2003-11-14", "price": 1.147, "dividend": 0.0 }, { "date": "2003-11-17", "price": 1.126, "dividend": 0.0 }, { "date": "2003-11-18", "price": 1.124, "dividend": 0.0 }, { "date": "2003-11-19", "price": 1.104, "dividend": 0.0 }, { "date": "2003-11-20", "price": 1.103, "dividend": 0.0 }, { "date": "2003-11-21", "price": 1.121, "dividend": 0.0 }, { "date": "2003-11-24", "price": 1.123, "dividend": 0.0 }, { "date": "2003-11-25", "price": 1.123, "dividend": 0.0 }, { "date": "2003-11-26", "price": 1.14, "dividend": 0.0 }, { "date": "2003-11-27", "price": 1.145, "dividend": 0.0 }, { "date": "2003-11-28", "price": 1.155, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.166, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.166, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.171, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.171, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.17, "dividend": 0.0 }, { "date": "2003-12-08", "price": 1.167, "dividend": 0.0 }, { "date": "2003-12-09", "price": 1.177, "dividend": 0.0 }, { "date": "2003-12-10", "price": 1.176, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.175, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.175, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.176, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.176, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.169, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.171, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.176, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.181, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.179, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.185, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.185, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.192, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.207, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.221, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.224, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.224, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.233, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.249, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.245, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.239, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.262, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.273, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.273, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.272, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.27, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.246, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.257, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.265, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.267, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.271, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.271, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.271, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.261, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.267, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.244, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.233, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.23, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.23, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.227, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.226, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.232, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.229, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.251, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.246, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.253, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.254, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.257, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.248, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.267, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.274, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.272, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.272, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.265, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.261, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.25, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.263, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.274, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.268, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.267, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.251, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.266, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.263, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.261, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.266, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.259, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.251, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.243, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.232, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.224, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.229, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.232, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.235, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.228, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.217, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.217, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.205, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.204, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.198, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.198, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.198, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.215, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.232, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.247, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.247, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.238, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.245, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.245, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.239, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.238, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.226, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.22, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.232, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.224, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.226, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.224, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.231, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.228, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.215, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.218, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.213, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.189, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.189, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.188, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.194, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.189, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.185, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.173, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.14, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.142, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.144, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.127, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.113, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.073, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.075, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.075, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.095, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.107, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.11, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.1, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.11, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.119, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.123, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.128, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.128, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.128, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.115, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.113, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.129, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.119, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.121, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.124, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.123, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.112, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.109, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.121, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.117, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.111, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.111, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.106, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.112, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.121, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.122, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.132, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.133, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.135, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.138, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.135, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.15, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.163, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.165, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.155, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.158, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.154, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.157, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.144, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.14, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.139, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.139, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.137, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.149, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.141, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.142, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.136, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.14, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.143, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.144, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.148, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.142, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.146, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.141, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.142, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.131, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.131, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.123, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.113, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.115, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.107, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.107, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.109, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.113, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.118, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.111, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.113, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.117, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.122, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.131, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.138, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.134, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.142, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.15, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.157, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.153, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.156, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.159, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.16, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.163, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.163, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.178, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.185, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.188, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.188, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.191, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.186, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.189, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.179, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.172, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.175, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.172, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.166, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.165, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.171, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.179, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.205, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.202, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.203, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.2, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.204, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.198, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.185, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.187, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.183, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.173, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.168, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.179, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.167, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.169, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.176, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.171, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.167, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.164, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.173, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.177, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.176, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.19, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.198, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.191, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.197, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.196, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.205, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.208, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.208, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.217, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.217, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.212, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.217, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.219, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.219, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.218, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.231, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.234, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.228, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.223, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.23, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.231, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.227, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.243, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.24, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.231, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.225, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.223, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.215, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.211, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.206, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.211, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.225, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.227, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.241, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.24, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.241, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.239, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.243, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.245, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.243, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.246, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.25, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.249, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.254, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.26, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.269, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.279, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.29, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.292, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.286, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.286, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.284, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.29, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.293, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.3, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.301, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.301, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.301, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.301, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.285, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.285, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.29, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.282, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.286, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.284, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.286, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.286, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.285, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.281, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.291, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.3, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.3, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.3, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.299, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.311, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.317, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.315, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.315, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.315, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.306, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.298, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.293, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.3, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.296, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.289, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.28, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.277, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.282, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.281, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.296, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.291, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.301, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.301, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.291, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.286, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.283, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.29, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.292, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.295, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.295, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.295, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.295, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.295, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.295, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.266, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.251, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.245, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.254, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.267, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.268, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.264, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.264, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.267, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.272, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.272, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.272, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.272, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.272, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.272, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.233, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.24, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.247, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.245, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.252, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.246, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.248, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.249, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.247, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.242, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.242, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.255, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.266, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.268, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.283, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.286, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.282, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.278, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.278, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.272, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.262, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.257, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.256, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.265, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.265, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.265, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.261, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.25, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.248, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.255, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.26, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.259, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.265, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.273, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.273, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.277, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.281, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.278, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.278, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.289, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.29, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.288, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.3, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.303, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.301, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.299, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.3, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.311, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.319, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.317, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.306, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.313, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.31, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.309, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.313, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.315, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.314, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.318, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.306, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.306, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.319, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.322, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.329, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.329, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.325, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.323, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.328, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.334, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.333, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.336, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.339, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.346, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.349, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.358, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.36, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.365, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.372, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.375, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.376, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.37, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.374, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.374, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.368, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.355, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.353, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.338, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.339, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.334, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.337, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.34, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.344, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.339, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.33, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.334, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.335, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.311, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.325, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.33, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.345, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.345, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.339, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.338, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.346, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.35, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.356, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.368, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.359, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.357, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.354, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.35, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.349, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.357, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.348, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.345, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.343, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.355, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.356, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.345, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.35, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.357, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.355, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.366, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.371, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.349, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.354, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.369, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.367, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.357, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.356, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.351, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.342, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.34, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.306, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.307, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.317, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.313, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.307, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.31, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.3, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.298, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.309, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.309, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.33, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.33, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.343, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.337, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.332, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.329, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.323, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.322, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.309, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.299, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.31, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.309, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.329, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.326, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.325, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.329, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.328, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.329, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.33, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.33, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.335, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.329, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.336, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.338, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.329, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.343, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.345, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.352, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.351, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.35, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.347, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.345, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.341, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.344, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.347, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.347, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.341, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.343, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.343, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.349, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.348, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.357, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.36, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.36, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.379, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.395, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.401, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.412, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.425, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.425, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.426, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.422, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.423, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.414, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.408, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.39, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.414, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.416, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.404, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.406, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.431, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.434, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.445, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.445, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.445, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.457, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.46, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.465, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.467, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.476, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.459, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.474, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.482, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.489, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.48, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.472, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.483, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.48, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.473, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.475, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.469, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.474, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.484, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.499, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.499, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.496, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.498, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.506, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.511, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.498, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.489, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.49, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.493, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.503, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.501, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.504, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.508, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.517, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.521, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.518, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.508, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.527, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.53, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.532, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.546, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.541, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.547, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.552, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.562, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.559, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.572, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.573, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.584, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.578, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.583, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.585, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.584, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.584, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.586, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.598, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.623, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.636, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.642, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.629, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.633, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.641, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.641, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.64, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.64, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.648, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.651, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.65, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.649, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.673, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.676, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.67, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.668, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.668, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.596, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.581, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.604, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.569, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.565, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.505, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.515, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.516, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.493, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.521, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.51, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.527, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.492, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.496, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.509, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.508, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.489, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.46, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.42, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.443, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.441, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.407, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.389, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.402, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.462, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.446, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.432, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.443, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.462, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.453, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.462, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.459, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.455, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.464, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.489, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.502, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.523, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.514, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.514, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.52, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.517, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.516, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.518, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.504, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.476, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.438, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.448, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.448, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.479, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.479, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.481, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.503, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.506, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.529, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.527, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.534, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.536, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.541, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.543, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.548, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.554, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.553, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.553, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.543, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.556, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.561, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.558, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.568, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.57, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.576, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.578, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.583, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.577, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.561, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.56, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.552, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.564, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.572, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.578, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.585, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.602, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.597, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.595, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.586, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.588, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.573, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.564, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.581, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.593, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.605, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.618, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.618, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.618, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.618, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.61, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.604, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.603, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.622, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.62, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.627, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.632, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.631, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.638, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.66, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.666, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.655, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.67, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.669, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.672, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.687, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.689, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.677, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.68, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.686, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.693, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.692, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.692, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.702, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.709, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.704, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.694, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.704, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.714, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.725, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.732, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.742, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.755, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.745, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.756, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.758, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.751, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.766, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.764, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.769, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.776, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.768, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.779, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.799, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.799, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.8, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.823, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.787, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.806, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.822, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.832, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.838, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.875, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.881, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.879, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.867, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.868, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.867, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.855, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.868, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.887, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.876, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.794, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.83, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.836, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.837, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.837, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.841, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.859, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.863, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.884, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.884, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.884, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.93, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.91, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.895, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.88, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.879, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.851, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.854, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.868, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.896, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.911, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.91, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.935, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.956, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.976, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.971, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.984, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.962, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.961, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.976, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.976, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.983, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.989, "dividend": 0.0 }, { "date": "2007-02-02", "price": 2.026, "dividend": 0.0 }, { "date": "2007-02-05", "price": 2.036, "dividend": 0.0 }, { "date": "2007-02-06", "price": 2.042, "dividend": 0.0 }, { "date": "2007-02-07", "price": 2.054, "dividend": 0.0 }, { "date": "2007-02-08", "price": 2.046, "dividend": 0.0 }, { "date": "2007-02-09", "price": 2.042, "dividend": 0.0 }, { "date": "2007-02-12", "price": 2.034, "dividend": 0.0 }, { "date": "2007-02-13", "price": 2.036, "dividend": 0.0 }, { "date": "2007-02-14", "price": 2.062, "dividend": 0.0 }, { "date": "2007-02-15", "price": 2.093, "dividend": 0.0 }, { "date": "2007-02-16", "price": 2.089, "dividend": 0.0 }, { "date": "2007-02-19", "price": 2.089, "dividend": 0.0 }, { "date": "2007-02-20", "price": 2.089, "dividend": 0.0 }, { "date": "2007-02-21", "price": 2.115, "dividend": 0.0 }, { "date": "2007-02-22", "price": 2.112, "dividend": 0.0 }, { "date": "2007-02-23", "price": 2.105, "dividend": 0.0 }, { "date": "2007-02-26", "price": 2.106, "dividend": 0.0 }, { "date": "2007-02-27", "price": 2.05, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.982, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.975, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.953, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.861, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.903, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.933, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.969, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.983, "dividend": 0.0 }, { "date": "2007-03-12", "price": 2.016, "dividend": 0.0 }, { "date": "2007-03-13", "price": 2.011, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.955, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.984, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.976, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.998, "dividend": 0.0 }, { "date": "2007-03-20", "price": 2.018, "dividend": 0.0 }, { "date": "2007-03-21", "price": 2.042, "dividend": 0.0 }, { "date": "2007-03-22", "price": 2.079, "dividend": 0.0 }, { "date": "2007-03-23", "price": 2.09, "dividend": 0.0 }, { "date": "2007-03-26", "price": 2.104, "dividend": 0.0 }, { "date": "2007-03-27", "price": 2.115, "dividend": 0.0 }, { "date": "2007-03-28", "price": 2.092, "dividend": 0.0 }, { "date": "2007-03-29", "price": 2.11, "dividend": 0.0 }, { "date": "2007-03-30", "price": 2.129, "dividend": 0.0 }, { "date": "2007-04-02", "price": 2.136, "dividend": 0.0 }, { "date": "2007-04-03", "price": 2.167, "dividend": 0.0 }, { "date": "2007-04-04", "price": 2.192, "dividend": 0.0 }, { "date": "2007-04-05", "price": 2.192, "dividend": 0.0 }, { "date": "2007-04-06", "price": 2.192, "dividend": 0.0 }, { "date": "2007-04-09", "price": 2.249, "dividend": 0.0 }, { "date": "2007-04-10", "price": 2.267, "dividend": 0.0 }, { "date": "2007-04-11", "price": 2.279, "dividend": 0.0 }, { "date": "2007-04-12", "price": 2.273, "dividend": 0.0 }, { "date": "2007-04-13", "price": 2.273, "dividend": 0.0 }, { "date": "2007-04-16", "price": 2.305, "dividend": 0.0 }, { "date": "2007-04-17", "price": 2.306, "dividend": 0.0 }, { "date": "2007-04-18", "price": 2.294, "dividend": 0.0 }, { "date": "2007-04-19", "price": 2.239, "dividend": 0.0 }, { "date": "2007-04-20", "price": 2.29, "dividend": 0.0 }, { "date": "2007-04-23", "price": 2.313, "dividend": 0.0 }, { "date": "2007-04-24", "price": 2.313, "dividend": 0.0 }, { "date": "2007-04-25", "price": 2.32, "dividend": 0.0 }, { "date": "2007-04-26", "price": 2.337, "dividend": 0.0 }, { "date": "2007-04-27", "price": 2.338, "dividend": 0.0 }, { "date": "2007-04-30", "price": 2.331, "dividend": 0.0 }, { "date": "2007-05-01", "price": 2.331, "dividend": 0.0 }, { "date": "2007-05-02", "price": 2.354, "dividend": 0.0 }, { "date": "2007-05-03", "price": 2.377, "dividend": 0.0 }, { "date": "2007-05-04", "price": 2.384, "dividend": 0.0 }, { "date": "2007-05-07", "price": 2.381, "dividend": 0.0 }, { "date": "2007-05-08", "price": 2.367, "dividend": 0.0 }, { "date": "2007-05-09", "price": 2.367, "dividend": 0.0 }, { "date": "2007-05-10", "price": 2.389, "dividend": 0.0 }, { "date": "2007-05-11", "price": 2.372, "dividend": 0.0 }, { "date": "2007-05-14", "price": 2.38, "dividend": 0.0 }, { "date": "2007-05-15", "price": 2.362, "dividend": 0.0 }, { "date": "2007-05-16", "price": 2.389, "dividend": 0.0 }, { "date": "2007-05-17", "price": 2.417, "dividend": 0.0 }, { "date": "2007-05-18", "price": 2.424, "dividend": 0.0 }, { "date": "2007-05-21", "price": 2.42, "dividend": 0.0 }, { "date": "2007-05-22", "price": 2.465, "dividend": 0.0 }, { "date": "2007-05-23", "price": 2.462, "dividend": 0.0 }, { "date": "2007-05-24", "price": 2.426, "dividend": 0.0 }, { "date": "2007-05-25", "price": 2.402, "dividend": 0.0 }, { "date": "2007-05-28", "price": 2.416, "dividend": 0.0 }, { "date": "2007-05-29", "price": 2.398, "dividend": 0.0 }, { "date": "2007-05-30", "price": 2.384, "dividend": 0.0 }, { "date": "2007-05-31", "price": 2.384, "dividend": 0.0 }, { "date": "2007-06-01", "price": 2.439, "dividend": 0.0 }, { "date": "2007-06-04", "price": 2.475, "dividend": 0.0 }, { "date": "2007-06-05", "price": 2.472, "dividend": 0.0 }, { "date": "2007-06-06", "price": 2.457, "dividend": 0.0 }, { "date": "2007-06-07", "price": 2.464, "dividend": 0.0 }, { "date": "2007-06-08", "price": 2.425, "dividend": 0.0 }, { "date": "2007-06-11", "price": 2.452, "dividend": 0.0 }, { "date": "2007-06-12", "price": 2.471, "dividend": 0.0 }, { "date": "2007-06-13", "price": 2.434, "dividend": 0.0 }, { "date": "2007-06-14", "price": 2.453, "dividend": 0.0 }, { "date": "2007-06-15", "price": 2.476, "dividend": 0.0 }, { "date": "2007-06-18", "price": 2.518, "dividend": 0.0 }, { "date": "2007-06-19", "price": 2.518, "dividend": 0.0 }, { "date": "2007-06-20", "price": 2.559, "dividend": 0.0 }, { "date": "2007-06-21", "price": 2.553, "dividend": 0.0 }, { "date": "2007-06-22", "price": 2.57, "dividend": 0.0 }, { "date": "2007-06-25", "price": 2.563, "dividend": 0.0 }, { "date": "2007-06-26", "price": 2.52, "dividend": 0.0 }, { "date": "2007-06-27", "price": 2.48, "dividend": 0.0 }, { "date": "2007-06-28", "price": 2.49, "dividend": 0.0 }, { "date": "2007-06-29", "price": 2.508, "dividend": 0.0 }, { "date": "2007-07-02", "price": 2.509, "dividend": 0.0 }, { "date": "2007-07-03", "price": 2.547, "dividend": 0.0 }, { "date": "2007-07-04", "price": 2.548, "dividend": 0.0 }, { "date": "2007-07-05", "price": 2.554, "dividend": 0.0 }, { "date": "2007-07-06", "price": 2.558, "dividend": 0.0 }, { "date": "2007-07-09", "price": 2.594, "dividend": 0.0 }, { "date": "2007-07-10", "price": 2.613, "dividend": 0.0 }, { "date": "2007-07-11", "price": 2.594, "dividend": 0.0 }, { "date": "2007-07-12", "price": 2.607, "dividend": 0.0 }, { "date": "2007-07-13", "price": 2.63, "dividend": 0.0 }, { "date": "2007-07-16", "price": 2.619, "dividend": 0.0 }, { "date": "2007-07-17", "price": 2.629, "dividend": 0.0 }, { "date": "2007-07-18", "price": 2.596, "dividend": 0.0 }, { "date": "2007-07-19", "price": 2.604, "dividend": 0.0 }, { "date": "2007-07-20", "price": 2.646, "dividend": 0.0 }, { "date": "2007-07-23", "price": 2.659, "dividend": 0.0 }, { "date": "2007-07-24", "price": 2.69, "dividend": 0.0 }, { "date": "2007-07-25", "price": 2.681, "dividend": 0.0 }, { "date": "2007-07-26", "price": 2.667, "dividend": 0.0 }, { "date": "2007-07-27", "price": 2.597, "dividend": 0.0 }, { "date": "2007-07-30", "price": 2.598, "dividend": 0.0 }, { "date": "2007-07-31", "price": 2.625, "dividend": 0.0 }, { "date": "2007-08-01", "price": 2.523, "dividend": 0.0 }, { "date": "2007-08-02", "price": 2.504, "dividend": 0.0 }, { "date": "2007-08-03", "price": 2.51, "dividend": 0.0 }, { "date": "2007-08-06", "price": 2.406, "dividend": 0.0 }, { "date": "2007-08-07", "price": 2.371, "dividend": 0.0 }, { "date": "2007-08-08", "price": 2.448, "dividend": 0.0 }, { "date": "2007-08-09", "price": 2.448, "dividend": 0.0 }, { "date": "2007-08-10", "price": 2.388, "dividend": 0.0 }, { "date": "2007-08-13", "price": 2.379, "dividend": 0.0 }, { "date": "2007-08-14", "price": 2.356, "dividend": 0.0 }, { "date": "2007-08-15", "price": 2.243, "dividend": 0.0 }, { "date": "2007-08-16", "price": 2.113, "dividend": 0.0 }, { "date": "2007-08-17", "price": 2.077, "dividend": 0.0 }, { "date": "2007-08-20", "price": 2.22, "dividend": 0.0 }, { "date": "2007-08-21", "price": 2.176, "dividend": 0.0 }, { "date": "2007-08-22", "price": 2.246, "dividend": 0.0 }, { "date": "2007-08-23", "price": 2.316, "dividend": 0.0 }, { "date": "2007-08-24", "price": 2.309, "dividend": 0.0 }, { "date": "2007-08-27", "price": 2.352, "dividend": 0.0 }, { "date": "2007-08-28", "price": 2.333, "dividend": 0.0 }, { "date": "2007-08-29", "price": 2.305, "dividend": 0.0 }, { "date": "2007-08-30", "price": 2.331, "dividend": 0.0 }, { "date": "2007-08-31", "price": 2.36, "dividend": 0.0 }, { "date": "2007-09-03", "price": 2.391, "dividend": 0.0 }, { "date": "2007-09-04", "price": 2.374, "dividend": 0.0 }, { "date": "2007-09-05", "price": 2.406, "dividend": 0.0 }, { "date": "2007-09-06", "price": 2.414, "dividend": 0.0 }, { "date": "2007-09-07", "price": 2.413, "dividend": 0.0 }, { "date": "2007-09-10", "price": 2.413, "dividend": 0.0 }, { "date": "2007-09-11", "price": 2.387, "dividend": 0.0 }, { "date": "2007-09-12", "price": 2.382, "dividend": 0.0 }, { "date": "2007-09-13", "price": 2.372, "dividend": 0.0 }, { "date": "2007-09-14", "price": 2.39, "dividend": 0.0 }, { "date": "2007-09-17", "price": 2.354, "dividend": 0.0 }, { "date": "2007-09-18", "price": 2.383, "dividend": 0.0 }, { "date": "2007-09-19", "price": 2.439, "dividend": 0.0 }, { "date": "2007-09-20", "price": 2.424, "dividend": 0.0 }, { "date": "2007-09-21", "price": 2.455, "dividend": 0.0 }, { "date": "2007-09-24", "price": 2.483, "dividend": 0.0 }, { "date": "2007-09-25", "price": 2.47, "dividend": 0.0 }, { "date": "2007-09-26", "price": 2.502, "dividend": 0.0 }, { "date": "2007-09-27", "price": 2.53, "dividend": 0.0 }, { "date": "2007-09-28", "price": 2.535, "dividend": 0.0 }, { "date": "2007-10-01", "price": 2.585, "dividend": 0.0 }, { "date": "2007-10-02", "price": 2.617, "dividend": 0.0 }, { "date": "2007-10-03", "price": 2.589, "dividend": 0.0 }, { "date": "2007-10-04", "price": 2.6, "dividend": 0.0 }, { "date": "2007-10-05", "price": 2.621, "dividend": 0.0 }, { "date": "2007-10-08", "price": 2.622, "dividend": 0.0 }, { "date": "2007-10-09", "price": 2.631, "dividend": 0.0 }, { "date": "2007-10-10", "price": 2.664, "dividend": 0.0 }, { "date": "2007-10-11", "price": 2.708, "dividend": 0.0 }, { "date": "2007-10-12", "price": 2.694, "dividend": 0.0 }, { "date": "2007-10-15", "price": 2.702, "dividend": 0.0 }, { "date": "2007-10-16", "price": 2.668, "dividend": 0.0 }, { "date": "2007-10-17", "price": 2.694, "dividend": 0.0 }, { "date": "2007-10-18", "price": 2.686, "dividend": 0.0 }, { "date": "2007-10-19", "price": 2.666, "dividend": 0.0 }, { "date": "2007-10-22", "price": 2.575, "dividend": 0.0 }, { "date": "2007-10-23", "price": 2.612, "dividend": 0.0 }, { "date": "2007-10-24", "price": 2.607, "dividend": 0.0 }, { "date": "2007-10-25", "price": 2.668, "dividend": 0.0 }, { "date": "2007-10-26", "price": 2.719, "dividend": 0.0 }, { "date": "2007-10-29", "price": 2.758, "dividend": 0.0 }, { "date": "2007-10-30", "price": 2.739, "dividend": 0.0 }, { "date": "2007-10-31", "price": 2.731, "dividend": 0.0 }, { "date": "2007-11-01", "price": 2.75, "dividend": 0.0 }, { "date": "2007-11-02", "price": 2.716, "dividend": 0.0 }, { "date": "2007-11-05", "price": 2.667, "dividend": 0.0 }, { "date": "2007-11-06", "price": 2.715, "dividend": 0.0 }, { "date": "2007-11-07", "price": 2.715, "dividend": 0.0 }, { "date": "2007-11-08", "price": 2.715, "dividend": 0.0 }, { "date": "2007-11-09", "price": 2.686, "dividend": 0.0 }, { "date": "2007-11-12", "price": 2.628, "dividend": 0.0 }, { "date": "2007-11-13", "price": 2.604, "dividend": 0.0 }, { "date": "2007-11-14", "price": 2.628, "dividend": 0.0 }, { "date": "2007-11-15", "price": 2.619, "dividend": 0.0 }, { "date": "2007-11-16", "price": 2.579, "dividend": 0.0 }, { "date": "2007-11-19", "price": 2.537, "dividend": 0.0 }, { "date": "2007-11-20", "price": 2.521, "dividend": 0.0 }, { "date": "2007-11-21", "price": 2.466, "dividend": 0.0 }, { "date": "2007-11-22", "price": 2.437, "dividend": 0.0 }, { "date": "2007-11-23", "price": 2.461, "dividend": 0.0 }, { "date": "2007-11-26", "price": 2.521, "dividend": 0.0 }, { "date": "2007-11-27", "price": 2.494, "dividend": 0.0 }, { "date": "2007-11-28", "price": 2.503, "dividend": 0.0 }, { "date": "2007-11-29", "price": 2.569, "dividend": 0.0 }, { "date": "2007-11-30", "price": 2.605, "dividend": 0.0 }, { "date": "2007-12-03", "price": 2.619, "dividend": 0.0 }, { "date": "2007-12-04", "price": 2.641, "dividend": 0.0 }, { "date": "2007-12-05", "price": 2.676, "dividend": 0.0 }, { "date": "2007-12-06", "price": 2.682, "dividend": 0.0 }, { "date": "2007-12-07", "price": 2.668, "dividend": 0.0 }, { "date": "2007-12-10", "price": 2.652, "dividend": 0.0 }, { "date": "2007-12-11", "price": 2.674, "dividend": 0.0 }, { "date": "2007-12-12", "price": 2.641, "dividend": 0.0 }, { "date": "2007-12-13", "price": 2.609, "dividend": 0.0 }, { "date": "2007-12-14", "price": 2.607, "dividend": 0.0 }, { "date": "2007-12-17", "price": 2.549, "dividend": 0.0 }, { "date": "2007-12-18", "price": 2.531, "dividend": 0.0 }, { "date": "2007-12-19", "price": 2.535, "dividend": 0.0 }, { "date": "2007-12-20", "price": 2.535, "dividend": 0.0 }, { "date": "2007-12-21", "price": 2.558, "dividend": 0.0 }, { "date": "2007-12-24", "price": 2.569, "dividend": 0.0 }, { "date": "2007-12-25", "price": 2.569, "dividend": 0.0 }, { "date": "2007-12-26", "price": 2.615, "dividend": 0.0 }, { "date": "2007-12-27", "price": 2.631, "dividend": 0.0 }, { "date": "2007-12-28", "price": 2.634, "dividend": 0.0 }, { "date": "2007-12-31", "price": 2.644, "dividend": 0.0 }, { "date": "2008-01-01", "price": 2.644, "dividend": 0.0 }, { "date": "2008-01-02", "price": 2.635, "dividend": 0.0 }, { "date": "2008-01-03", "price": 2.613, "dividend": 0.0 }, { "date": "2008-01-04", "price": 2.641, "dividend": 0.0 }, { "date": "2008-01-07", "price": 2.624, "dividend": 0.0 }, { "date": "2008-01-08", "price": 2.64, "dividend": 0.0 }, { "date": "2008-01-09", "price": 2.673, "dividend": 0.0 }, { "date": "2008-01-10", "price": 2.655, "dividend": 0.0 }, { "date": "2008-01-11", "price": 2.671, "dividend": 0.0 }, { "date": "2008-01-14", "price": 2.62, "dividend": 0.0 }, { "date": "2008-01-15", "price": 2.555, "dividend": 0.0 }, { "date": "2008-01-16", "price": 2.461, "dividend": 0.0 }, { "date": "2008-01-17", "price": 2.49, "dividend": 0.0 }, { "date": "2008-01-18", "price": 2.464, "dividend": 0.0 }, { "date": "2008-01-21", "price": 2.384, "dividend": 0.0 }, { "date": "2008-01-22", "price": 2.231, "dividend": 0.0 }, { "date": "2008-01-23", "price": 2.314, "dividend": 0.0 }, { "date": "2008-01-24", "price": 2.353, "dividend": 0.0 }, { "date": "2008-01-25", "price": 2.452, "dividend": 0.0 }, { "date": "2008-01-28", "price": 2.393, "dividend": 0.0 }, { "date": "2008-01-29", "price": 2.414, "dividend": 0.0 }, { "date": "2008-01-30", "price": 2.41, "dividend": 0.0 }, { "date": "2008-01-31", "price": 2.421, "dividend": 0.0 }, { "date": "2008-02-01", "price": 2.446, "dividend": 0.0 }, { "date": "2008-02-04", "price": 2.508, "dividend": 0.0 }, { "date": "2008-02-05", "price": 2.51, "dividend": 0.0 }, { "date": "2008-02-06", "price": 2.456, "dividend": 0.0 }, { "date": "2008-02-07", "price": 2.456, "dividend": 0.0 }, { "date": "2008-02-08", "price": 2.456, "dividend": 0.0 }, { "date": "2008-02-11", "price": 2.421, "dividend": 0.0 }, { "date": "2008-02-12", "price": 2.444, "dividend": 0.0 }, { "date": "2008-02-13", "price": 2.464, "dividend": 0.0 }, { "date": "2008-02-14", "price": 2.515, "dividend": 0.0 }, { "date": "2008-02-15", "price": 2.521, "dividend": 0.0 }, { "date": "2008-02-18", "price": 2.528, "dividend": 0.0 }, { "date": "2008-02-19", "price": 2.557, "dividend": 0.0 }, { "date": "2008-02-20", "price": 2.511, "dividend": 0.0 }, { "date": "2008-02-21", "price": 2.512, "dividend": 0.0 }, { "date": "2008-02-22", "price": 2.499, "dividend": 0.0 }, { "date": "2008-02-25", "price": 2.499, "dividend": 0.0 }, { "date": "2008-02-26", "price": 2.492, "dividend": 0.0 }, { "date": "2008-02-27", "price": 2.492, "dividend": 0.0 }, { "date": "2008-02-28", "price": 2.47, "dividend": 0.0 }, { "date": "2008-02-29", "price": 2.465, "dividend": 0.0 }, { "date": "2008-03-03", "price": 2.41, "dividend": 0.0 }, { "date": "2008-03-04", "price": 2.386, "dividend": 0.0 }, { "date": "2008-03-05", "price": 2.352, "dividend": 0.0 }, { "date": "2008-03-06", "price": 2.373, "dividend": 0.0 }, { "date": "2008-03-07", "price": 2.336, "dividend": 0.0 }, { "date": "2008-03-10", "price": 2.199, "dividend": 0.0 }, { "date": "2008-03-11", "price": 2.216, "dividend": 0.0 }, { "date": "2008-03-12", "price": 2.251, "dividend": 0.0 }, { "date": "2008-03-13", "price": 2.174, "dividend": 0.0 }, { "date": "2008-03-14", "price": 2.174, "dividend": 0.0 }, { "date": "2008-03-17", "price": 2.114, "dividend": 0.0 }, { "date": "2008-03-18", "price": 2.143, "dividend": 0.0 }, { "date": "2008-03-19", "price": 2.14, "dividend": 0.0 }, { "date": "2008-03-20", "price": 2.129, "dividend": 0.0 }, { "date": "2008-03-21", "price": 2.129, "dividend": 0.0 }, { "date": "2008-03-24", "price": 2.176, "dividend": 0.0 }, { "date": "2008-03-25", "price": 2.242, "dividend": 0.0 }, { "date": "2008-03-26", "price": 2.247, "dividend": 0.0 }, { "date": "2008-03-27", "price": 2.276, "dividend": 0.0 }, { "date": "2008-03-28", "price": 2.299, "dividend": 0.0 }, { "date": "2008-03-31", "price": 2.284, "dividend": 0.0 }, { "date": "2008-04-01", "price": 2.283, "dividend": 0.0 }, { "date": "2008-04-02", "price": 2.28, "dividend": 0.0 }, { "date": "2008-04-03", "price": 2.255, "dividend": 0.0 }, { "date": "2008-04-04", "price": 2.249, "dividend": 0.0 }, { "date": "2008-04-07", "price": 2.267, "dividend": 0.0 }, { "date": "2008-04-08", "price": 2.26, "dividend": 0.0 }, { "date": "2008-04-09", "price": 2.237, "dividend": 0.0 }, { "date": "2008-04-10", "price": 2.22, "dividend": 0.0 }, { "date": "2008-04-11", "price": 2.248, "dividend": 0.0 }, { "date": "2008-04-14", "price": 2.217, "dividend": 0.0 }, { "date": "2008-04-15", "price": 2.229, "dividend": 0.0 }, { "date": "2008-04-16", "price": 2.257, "dividend": 0.0 }, { "date": "2008-04-17", "price": 2.268, "dividend": 0.0 }, { "date": "2008-04-18", "price": 2.281, "dividend": 0.0 }, { "date": "2008-04-21", "price": 2.297, "dividend": 0.0 }, { "date": "2008-04-22", "price": 2.307, "dividend": 0.0 }, { "date": "2008-04-23", "price": 2.318, "dividend": 0.0 }, { "date": "2008-04-24", "price": 2.313, "dividend": 0.0 }, { "date": "2008-04-25", "price": 2.299, "dividend": 0.0 }, { "date": "2008-04-28", "price": 2.299, "dividend": 0.0 }, { "date": "2008-04-29", "price": 2.291, "dividend": 0.0 }, { "date": "2008-04-30", "price": 2.283, "dividend": 0.0 }, { "date": "2008-05-01", "price": 2.283, "dividend": 0.0 }, { "date": "2008-05-02", "price": 2.313, "dividend": 0.0 }, { "date": "2008-05-05", "price": 2.326, "dividend": 0.0 }, { "date": "2008-05-06", "price": 2.341, "dividend": 0.0 }, { "date": "2008-05-07", "price": 2.364, "dividend": 0.0 }, { "date": "2008-05-08", "price": 2.356, "dividend": 0.0 }, { "date": "2008-05-09", "price": 2.346, "dividend": 0.0 }, { "date": "2008-05-12", "price": 2.344, "dividend": 0.0 }, { "date": "2008-05-13", "price": 2.354, "dividend": 0.0 }, { "date": "2008-05-14", "price": 2.358, "dividend": 0.0 }, { "date": "2008-05-15", "price": 2.377, "dividend": 0.0 }, { "date": "2008-05-16", "price": 2.404, "dividend": 0.0 }, { "date": "2008-05-19", "price": 2.404, "dividend": 0.0 }, { "date": "2008-05-20", "price": 2.409, "dividend": 0.0 }, { "date": "2008-05-21", "price": 2.406, "dividend": 0.0 }, { "date": "2008-05-22", "price": 2.41, "dividend": 0.0 }, { "date": "2008-05-23", "price": 2.391, "dividend": 0.0 }, { "date": "2008-05-26", "price": 2.353, "dividend": 0.0 }, { "date": "2008-05-27", "price": 2.352, "dividend": 0.0 }, { "date": "2008-05-28", "price": 2.354, "dividend": 0.0 }, { "date": "2008-05-29", "price": 2.373, "dividend": 0.0 }, { "date": "2008-05-30", "price": 2.365, "dividend": 0.0 }, { "date": "2008-06-02", "price": 2.348, "dividend": 0.0 }, { "date": "2008-06-03", "price": 2.319, "dividend": 0.0 }, { "date": "2008-06-04", "price": 2.29, "dividend": 0.0 }, { "date": "2008-06-05", "price": 2.29, "dividend": 0.0 }, { "date": "2008-06-06", "price": 2.313, "dividend": 0.0 }, { "date": "2008-06-09", "price": 2.295, "dividend": 0.0 }, { "date": "2008-06-10", "price": 2.278, "dividend": 0.0 }, { "date": "2008-06-11", "price": 2.266, "dividend": 0.0 }, { "date": "2008-06-12", "price": 2.274, "dividend": 0.0 }, { "date": "2008-06-13", "price": 2.256, "dividend": 0.0 }, { "date": "2008-06-16", "price": 2.268, "dividend": 0.0 }, { "date": "2008-06-17", "price": 2.268, "dividend": 0.0 }, { "date": "2008-06-18", "price": 2.259, "dividend": 0.0 }, { "date": "2008-06-19", "price": 2.235, "dividend": 0.0 }, { "date": "2008-06-20", "price": 2.24, "dividend": 0.0 }, { "date": "2008-06-23", "price": 2.234, "dividend": 0.0 }, { "date": "2008-06-24", "price": 2.228, "dividend": 0.0 }, { "date": "2008-06-25", "price": 2.24, "dividend": 0.0 }, { "date": "2008-06-26", "price": 2.236, "dividend": 0.0 }, { "date": "2008-06-27", "price": 2.212, "dividend": 0.0 }, { "date": "2008-06-30", "price": 2.195, "dividend": 0.0 }, { "date": "2008-07-01", "price": 2.189, "dividend": 0.0 }, { "date": "2008-07-02", "price": 2.165, "dividend": 0.0 }, { "date": "2008-07-03", "price": 2.093, "dividend": 0.0 }, { "date": "2008-07-04", "price": 2.09, "dividend": 0.0 }, { "date": "2008-07-07", "price": 2.096, "dividend": 0.0 }, { "date": "2008-07-08", "price": 2.072, "dividend": 0.0 }, { "date": "2008-07-09", "price": 2.089, "dividend": 0.0 }, { "date": "2008-07-10", "price": 2.069, "dividend": 0.0 }, { "date": "2008-07-11", "price": 2.084, "dividend": 0.0 }, { "date": "2008-07-14", "price": 2.073, "dividend": 0.0 }, { "date": "2008-07-15", "price": 2.046, "dividend": 0.0 }, { "date": "2008-07-16", "price": 2.028, "dividend": 0.0 }, { "date": "2008-07-17", "price": 2.007, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.968, "dividend": 0.0 }, { "date": "2008-07-21", "price": 2.007, "dividend": 0.0 }, { "date": "2008-07-22", "price": 2.009, "dividend": 0.0 }, { "date": "2008-07-23", "price": 2.052, "dividend": 0.0 }, { "date": "2008-07-24", "price": 2.042, "dividend": 0.0 }, { "date": "2008-07-25", "price": 2.029, "dividend": 0.0 }, { "date": "2008-07-28", "price": 2.044, "dividend": 0.0 }, { "date": "2008-07-29", "price": 2.045, "dividend": 0.0 }, { "date": "2008-07-30", "price": 2.049, "dividend": 0.0 }, { "date": "2008-07-31", "price": 2.073, "dividend": 0.0 }, { "date": "2008-08-01", "price": 2.061, "dividend": 0.0 }, { "date": "2008-08-04", "price": 2.034, "dividend": 0.0 }, { "date": "2008-08-05", "price": 2.008, "dividend": 0.0 }, { "date": "2008-08-06", "price": 2.033, "dividend": 0.0 }, { "date": "2008-08-07", "price": 2.039, "dividend": 0.0 }, { "date": "2008-08-08", "price": 2.043, "dividend": 0.0 }, { "date": "2008-08-11", "price": 2.044, "dividend": 0.0 }, { "date": "2008-08-12", "price": 2.023, "dividend": 0.0 }, { "date": "2008-08-13", "price": 2.012, "dividend": 0.0 }, { "date": "2008-08-14", "price": 2.029, "dividend": 0.0 }, { "date": "2008-08-15", "price": 2.015, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.994, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.958, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.976, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.964, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.986, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.983, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.957, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.958, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.961, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.974, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.967, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.946, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.922, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.898, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.858, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.9, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.87, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.833, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.804, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.803, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.76, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.742, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.716, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.706, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.792, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.791, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.763, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.776, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.765, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.747, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.717, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.707, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.707, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.714, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.685, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.591, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.554, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.46, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.469, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.381, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.423, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.465, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.421, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.387, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.348, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.363, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.371, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.333, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.306, "dividend": 0.0 }, { "date": "2008-10-24", "price": 1.24, "dividend": 0.0 }, { "date": "2008-10-27", "price": 1.24, "dividend": 0.0 }, { "date": "2008-10-28", "price": 1.186, "dividend": 0.0 }, { "date": "2008-10-29", "price": 1.172, "dividend": 0.0 }, { "date": "2008-10-30", "price": 1.229, "dividend": 0.0 }, { "date": "2008-10-31", "price": 1.244, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.318, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.328, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.356, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.332, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.338, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.344, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.314, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.287, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.262, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.256, "dividend": 0.0 }, { "date": "2008-11-17", "price": 1.246, "dividend": 0.0 }, { "date": "2008-11-18", "price": 1.215, "dividend": 0.0 }, { "date": "2008-11-19", "price": 1.201, "dividend": 0.0 }, { "date": "2008-11-20", "price": 1.167, "dividend": 0.0 }, { "date": "2008-11-21", "price": 1.176, "dividend": 0.0 }, { "date": "2008-11-24", "price": 1.147, "dividend": 0.0 }, { "date": "2008-11-25", "price": 1.166, "dividend": 0.0 }, { "date": "2008-11-26", "price": 1.188, "dividend": 0.0 }, { "date": "2008-11-27", "price": 1.191, "dividend": 0.0 }, { "date": "2008-11-28", "price": 1.205, "dividend": 0.0 }, { "date": "2008-12-01", "price": 1.181, "dividend": 0.0 }, { "date": "2008-12-02", "price": 1.158, "dividend": 0.0 }, { "date": "2008-12-03", "price": 1.163, "dividend": 0.0 }, { "date": "2008-12-04", "price": 1.165, "dividend": 0.0 }, { "date": "2008-12-05", "price": 1.162, "dividend": 0.0 }, { "date": "2008-12-08", "price": 1.162, "dividend": 0.0 }, { "date": "2008-12-09", "price": 1.21, "dividend": 0.0 }, { "date": "2008-12-10", "price": 1.244, "dividend": 0.0 }, { "date": "2008-12-11", "price": 1.252, "dividend": 0.0 }, { "date": "2008-12-12", "price": 1.225, "dividend": 0.0 }, { "date": "2008-12-15", "price": 1.252, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.261, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.282, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.275, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.273, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.249, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.234, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.229, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.229, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.23, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.247, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.24, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.24, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.24, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.274, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.365, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.366, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.346, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.318, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.319, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.299, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.265, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.276, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.245, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.25, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.249, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.243, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.235, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.246, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.235, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.235, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.235, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.267, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.257, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.26, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.243, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.237, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.24, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.234, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.252, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.245, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.243, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.249, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.241, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.26, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.252, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.235, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.235, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.227, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.212, "dividend": 0.0 }, { "date": "2009-02-23", "price": 1.215, "dividend": 0.0 }, { "date": "2009-02-24", "price": 1.206, "dividend": 0.0 }, { "date": "2009-02-25", "price": 1.216, "dividend": 0.0 }, { "date": "2009-02-26", "price": 1.219, "dividend": 0.0 }, { "date": "2009-02-27", "price": 1.213, "dividend": 0.0 }, { "date": "2009-03-02", "price": 1.176, "dividend": 0.0 }, { "date": "2009-03-03", "price": 1.167, "dividend": 0.0 }, { "date": "2009-03-04", "price": 1.17, "dividend": 0.0 }, { "date": "2009-03-05", "price": 1.168, "dividend": 0.0 }, { "date": "2009-03-06", "price": 1.159, "dividend": 0.0 }, { "date": "2009-03-09", "price": 1.143, "dividend": 0.0 }, { "date": "2009-03-10", "price": 1.154, "dividend": 0.0 }, { "date": "2009-03-11", "price": 1.157, "dividend": 0.0 }, { "date": "2009-03-12", "price": 1.148, "dividend": 0.0 }, { "date": "2009-03-13", "price": 1.18, "dividend": 0.0 }, { "date": "2009-03-16", "price": 1.181, "dividend": 0.0 }, { "date": "2009-03-17", "price": 1.172, "dividend": 0.0 }, { "date": "2009-03-18", "price": 1.183, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.186, "dividend": 0.0 }, { "date": "2009-03-20", "price": 1.198, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.229, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.251, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.254, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.287, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.285, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.253, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.261, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.262, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.313, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.327, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.35, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.337, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.325, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.341, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.341, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.369, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.373, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.394, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.393, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.403, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.405, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.397, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.392, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.405, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.419, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.405, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.39, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.408, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.452, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.452, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.522, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.552, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.594, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.639, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.644, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.622, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.631, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.634, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.58, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.601, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.601, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.651, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.665, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.649, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.672, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.685, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.663, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.695, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.691, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.706, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.755, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.758, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.78, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.783, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.81, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.786, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.802, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.838, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.85, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.844, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.815, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.771, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.752, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.716, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.731, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.724, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.692, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.723, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.746, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.76, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.761, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.753, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.766, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.768, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.764, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.746, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.75, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.738, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.744, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.737, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.714, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.744, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.788, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.789, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.807, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.836, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.839, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.832, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.862, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.881, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.897, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.932, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.92, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.944, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.965, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.976, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.973, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.956, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.97, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.955, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.955, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.973, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.946, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.981, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.986, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.937, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.942, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.919, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.938, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.938, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.972, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.968, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.976, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.978, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.98, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.957, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.96, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.947, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.962, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.962, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.981, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.996, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.99, "dividend": 0.0 }, { "date": "2009-09-10", "price": 2.008, "dividend": 0.0 }, { "date": "2009-09-11", "price": 2.015, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.985, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.998, "dividend": 0.0 }, { "date": "2009-09-16", "price": 2.019, "dividend": 0.0 }, { "date": "2009-09-17", "price": 2.036, "dividend": 0.0 }, { "date": "2009-09-18", "price": 2.033, "dividend": 0.0 }, { "date": "2009-09-21", "price": 2.033, "dividend": 0.0 }, { "date": "2009-09-22", "price": 2.036, "dividend": 0.0 }, { "date": "2009-09-23", "price": 2.039, "dividend": 0.0 }, { "date": "2009-09-24", "price": 2.039, "dividend": 0.0 }, { "date": "2009-09-25", "price": 2.03, "dividend": 0.0 }, { "date": "2009-09-28", "price": 2.004, "dividend": 0.0 }, { "date": "2009-09-29", "price": 2.02, "dividend": 0.0 }, { "date": "2009-09-30", "price": 2.025, "dividend": 0.0 }, { "date": "2009-10-01", "price": 2.035, "dividend": 0.0 }, { "date": "2009-10-02", "price": 2.011, "dividend": 0.0 }, { "date": "2009-10-05", "price": 2.007, "dividend": 0.0 }, { "date": "2009-10-06", "price": 2.021, "dividend": 0.0 }, { "date": "2009-10-07", "price": 2.05, "dividend": 0.0 }, { "date": "2009-10-08", "price": 2.049, "dividend": 0.0 }, { "date": "2009-10-09", "price": 2.043, "dividend": 0.0 }, { "date": "2009-10-12", "price": 2.057, "dividend": 0.0 }, { "date": "2009-10-13", "price": 2.061, "dividend": 0.0 }, { "date": "2009-10-14", "price": 2.065, "dividend": 0.0 }, { "date": "2009-10-15", "price": 2.055, "dividend": 0.0 }, { "date": "2009-10-16", "price": 2.061, "dividend": 0.0 }, { "date": "2009-10-19", "price": 2.069, "dividend": 0.0 }, { "date": "2009-10-20", "price": 2.069, "dividend": 0.0 }, { "date": "2009-10-21", "price": 2.051, "dividend": 0.0 }, { "date": "2009-10-22", "price": 2.032, "dividend": 0.0 }, { "date": "2009-10-23", "price": 2.05, "dividend": 0.0 }, { "date": "2009-10-26", "price": 2.045, "dividend": 0.0 }, { "date": "2009-10-27", "price": 2.032, "dividend": 0.0 }, { "date": "2009-10-28", "price": 2.0, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.982, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.988, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.975, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.97, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.99, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.981, "dividend": 0.0 }, { "date": "2009-11-06", "price": 2.004, "dividend": 0.0 }, { "date": "2009-11-09", "price": 2.03, "dividend": 0.0 }, { "date": "2009-11-10", "price": 2.041, "dividend": 0.0 }, { "date": "2009-11-11", "price": 2.066, "dividend": 0.0 }, { "date": "2009-11-12", "price": 2.068, "dividend": 0.0 }, { "date": "2009-11-13", "price": 2.059, "dividend": 0.0 }, { "date": "2009-11-16", "price": 2.088, "dividend": 0.0 }, { "date": "2009-11-17", "price": 2.086, "dividend": 0.0 }, { "date": "2009-11-18", "price": 2.083, "dividend": 0.0 }, { "date": "2009-11-19", "price": 2.079, "dividend": 0.0 }, { "date": "2009-11-20", "price": 2.081, "dividend": 0.0 }, { "date": "2009-11-23", "price": 2.083, "dividend": 0.0 }, { "date": "2009-11-24", "price": 2.077, "dividend": 0.0 }, { "date": "2009-11-25", "price": 2.089, "dividend": 0.0 }, { "date": "2009-11-26", "price": 2.062, "dividend": 0.0 }, { "date": "2009-11-27", "price": 2.062, "dividend": 0.0 }, { "date": "2009-11-30", "price": 2.044, "dividend": 0.0 }, { "date": "2009-12-01", "price": 2.072, "dividend": 0.0 }, { "date": "2009-12-02", "price": 2.087, "dividend": 0.0 }, { "date": "2009-12-03", "price": 2.105, "dividend": 0.0 }, { "date": "2009-12-04", "price": 2.098, "dividend": 0.0 }, { "date": "2009-12-07", "price": 2.099, "dividend": 0.0 }, { "date": "2009-12-08", "price": 2.097, "dividend": 0.0 }, { "date": "2009-12-09", "price": 2.073, "dividend": 0.0 }, { "date": "2009-12-10", "price": 2.075, "dividend": 0.0 }, { "date": "2009-12-11", "price": 2.097, "dividend": 0.0 }, { "date": "2009-12-14", "price": 2.087, "dividend": 0.0 }, { "date": "2009-12-15", "price": 2.093, "dividend": 0.0 }, { "date": "2009-12-16", "price": 2.104, "dividend": 0.0 }, { "date": "2009-12-17", "price": 2.107, "dividend": 0.0 }, { "date": "2009-12-18", "price": 2.102, "dividend": 0.0 }, { "date": "2009-12-21", "price": 2.084, "dividend": 0.0 }, { "date": "2009-12-22", "price": 2.105, "dividend": 0.0 }, { "date": "2009-12-23", "price": 2.114, "dividend": 0.0 }, { "date": "2009-12-24", "price": 2.113, "dividend": 0.0 }, { "date": "2009-12-25", "price": 2.113, "dividend": 0.0 }, { "date": "2009-12-28", "price": 2.13, "dividend": 0.0 }, { "date": "2009-12-29", "price": 2.136, "dividend": 0.0 }, { "date": "2009-12-30", "price": 2.138, "dividend": 0.0 }, { "date": "2009-12-31", "price": 2.147, "dividend": 0.0 }, { "date": "2010-01-01", "price": 2.147, "dividend": 0.0 }, { "date": "2010-01-04", "price": 2.158, "dividend": 0.0 }, { "date": "2010-01-05", "price": 2.18, "dividend": 0.0 }, { "date": "2010-01-06", "price": 2.182, "dividend": 0.0 }, { "date": "2010-01-07", "price": 2.183, "dividend": 0.0 }, { "date": "2010-01-08", "price": 2.187, "dividend": 0.0 }, { "date": "2010-01-11", "price": 2.196, "dividend": 0.0 }, { "date": "2010-01-12", "price": 2.195, "dividend": 0.0 }, { "date": "2010-01-13", "price": 2.176, "dividend": 0.0 }, { "date": "2010-01-14", "price": 2.189, "dividend": 0.0 }, { "date": "2010-01-15", "price": 2.185, "dividend": 0.0 }, { "date": "2010-01-18", "price": 2.174, "dividend": 0.0 }, { "date": "2010-01-19", "price": 2.175, "dividend": 0.0 }, { "date": "2010-01-20", "price": 2.173, "dividend": 0.0 }, { "date": "2010-01-21", "price": 2.155, "dividend": 0.0 }, { "date": "2010-01-22", "price": 2.134, "dividend": 0.0 }, { "date": "2010-01-25", "price": 2.111, "dividend": 0.0 }, { "date": "2010-01-26", "price": 2.065, "dividend": 0.0 }, { "date": "2010-01-27", "price": 2.041, "dividend": 0.0 }, { "date": "2010-01-28", "price": 2.068, "dividend": 0.0 }, { "date": "2010-01-29", "price": 2.068, "dividend": 0.0 }, { "date": "2010-02-01", "price": 2.068, "dividend": 0.0 }, { "date": "2010-02-02", "price": 2.061, "dividend": 0.0 }, { "date": "2010-02-03", "price": 2.093, "dividend": 0.0 }, { "date": "2010-02-04", "price": 2.076, "dividend": 0.0 }, { "date": "2010-02-05", "price": 2.032, "dividend": 0.0 }, { "date": "2010-02-08", "price": 2.031, "dividend": 0.0 }, { "date": "2010-02-09", "price": 2.033, "dividend": 0.0 }, { "date": "2010-02-10", "price": 2.039, "dividend": 0.0 }, { "date": "2010-02-11", "price": 2.047, "dividend": 0.0 }, { "date": "2010-02-12", "price": 2.051, "dividend": 0.0 }, { "date": "2010-02-15", "price": 2.051, "dividend": 0.0 }, { "date": "2010-02-16", "price": 2.051, "dividend": 0.0 }, { "date": "2010-02-17", "price": 2.066, "dividend": 0.0 }, { "date": "2010-02-18", "price": 2.052, "dividend": 0.0 }, { "date": "2010-02-19", "price": 2.048, "dividend": 0.0 }, { "date": "2010-02-22", "price": 2.062, "dividend": 0.0 }, { "date": "2010-02-23", "price": 2.082, "dividend": 0.0 }, { "date": "2010-02-24", "price": 2.077, "dividend": 0.0 }, { "date": "2010-02-25", "price": 2.07, "dividend": 0.0 }, { "date": "2010-02-26", "price": 2.076, "dividend": 0.0 }, { "date": "2010-03-01", "price": 2.092, "dividend": 0.0 }, { "date": "2010-03-02", "price": 2.101, "dividend": 0.0 }, { "date": "2010-03-03", "price": 2.102, "dividend": 0.0 }, { "date": "2010-03-04", "price": 2.099, "dividend": 0.0 }, { "date": "2010-03-05", "price": 2.11, "dividend": 0.0 }, { "date": "2010-03-08", "price": 2.136, "dividend": 0.0 }, { "date": "2010-03-09", "price": 2.134, "dividend": 0.0 }, { "date": "2010-03-10", "price": 2.142, "dividend": 0.0 }, { "date": "2010-03-11", "price": 2.149, "dividend": 0.0 }, { "date": "2010-03-12", "price": 2.151, "dividend": 0.0 }, { "date": "2010-03-15", "price": 2.147, "dividend": 0.0 }, { "date": "2010-03-16", "price": 2.163, "dividend": 0.0 }, { "date": "2010-03-17", "price": 2.201, "dividend": 0.0 }, { "date": "2010-03-18", "price": 2.19, "dividend": 0.0 }, { "date": "2010-03-19", "price": 2.186, "dividend": 0.0 }, { "date": "2010-03-22", "price": 2.176, "dividend": 0.0 }, { "date": "2010-03-23", "price": 2.195, "dividend": 0.0 }, { "date": "2010-03-24", "price": 2.211, "dividend": 0.0 }, { "date": "2010-03-25", "price": 2.222, "dividend": 0.0 }, { "date": "2010-03-26", "price": 2.232, "dividend": 0.0 }, { "date": "2010-03-29", "price": 2.236, "dividend": 0.0 }, { "date": "2010-03-30", "price": 2.245, "dividend": 0.0 }, { "date": "2010-03-31", "price": 2.225, "dividend": 0.0 }, { "date": "2010-04-01", "price": 2.253, "dividend": 0.0 }, { "date": "2010-04-02", "price": 2.253, "dividend": 0.0 }, { "date": "2010-04-05", "price": 2.273, "dividend": 0.0 }, { "date": "2010-04-06", "price": 2.276, "dividend": 0.0 }, { "date": "2010-04-07", "price": 2.294, "dividend": 0.0 }, { "date": "2010-04-08", "price": 2.265, "dividend": 0.0 }, { "date": "2010-04-09", "price": 2.278, "dividend": 0.0 }, { "date": "2010-04-12", "price": 2.274, "dividend": 0.0 }, { "date": "2010-04-13", "price": 2.261, "dividend": 0.0 }, { "date": "2010-04-14", "price": 2.278, "dividend": 0.0 }, { "date": "2010-04-15", "price": 2.278, "dividend": 0.0 }, { "date": "2010-04-16", "price": 2.274, "dividend": 0.0 }, { "date": "2010-04-19", "price": 2.235, "dividend": 0.0 }, { "date": "2010-04-20", "price": 2.268, "dividend": 0.0 }, { "date": "2010-04-21", "price": 2.262, "dividend": 0.0 }, { "date": "2010-04-22", "price": 2.268, "dividend": 0.0 }, { "date": "2010-04-23", "price": 2.258, "dividend": 0.0 }, { "date": "2010-04-26", "price": 2.276, "dividend": 0.0 }, { "date": "2010-04-27", "price": 2.267, "dividend": 0.0 }, { "date": "2010-04-28", "price": 2.231, "dividend": 0.0 }, { "date": "2010-04-29", "price": 2.239, "dividend": 0.0 }, { "date": "2010-04-30", "price": 2.256, "dividend": 0.0 }, { "date": "2010-05-03", "price": 2.236, "dividend": 0.0 }, { "date": "2010-05-04", "price": 2.242, "dividend": 0.0 }, { "date": "2010-05-05", "price": 2.216, "dividend": 0.0 }, { "date": "2010-05-06", "price": 2.188, "dividend": 0.0 }, { "date": "2010-05-07", "price": 2.159, "dividend": 0.0 }, { "date": "2010-05-10", "price": 2.199, "dividend": 0.0 }, { "date": "2010-05-11", "price": 2.19, "dividend": 0.0 }, { "date": "2010-05-12", "price": 2.205, "dividend": 0.0 }, { "date": "2010-05-13", "price": 2.212, "dividend": 0.0 }, { "date": "2010-05-14", "price": 2.207, "dividend": 0.0 }, { "date": "2010-05-17", "price": 2.179, "dividend": 0.0 }, { "date": "2010-05-18", "price": 2.187, "dividend": 0.0 }, { "date": "2010-05-19", "price": 2.151, "dividend": 0.0 }, { "date": "2010-05-20", "price": 2.143, "dividend": 0.0 }, { "date": "2010-05-21", "price": 2.101, "dividend": 0.0 }, { "date": "2010-05-24", "price": 2.083, "dividend": 0.0 }, { "date": "2010-05-25", "price": 2.016, "dividend": 0.0 }, { "date": "2010-05-26", "price": 2.051, "dividend": 0.0 }, { "date": "2010-05-27", "price": 2.088, "dividend": 0.0 }, { "date": "2010-05-28", "price": 2.088, "dividend": 0.0 }, { "date": "2010-05-31", "price": 2.138, "dividend": 0.0 }, { "date": "2010-06-01", "price": 2.099, "dividend": 0.0 }, { "date": "2010-06-02", "price": 2.112, "dividend": 0.0 }, { "date": "2010-06-03", "price": 2.161, "dividend": 0.0 }, { "date": "2010-06-04", "price": 2.182, "dividend": 0.0 }, { "date": "2010-06-07", "price": 2.135, "dividend": 0.0 }, { "date": "2010-06-08", "price": 2.14, "dividend": 0.0 }, { "date": "2010-06-09", "price": 2.139, "dividend": 0.0 }, { "date": "2010-06-10", "price": 2.136, "dividend": 0.0 }, { "date": "2010-06-11", "price": 2.154, "dividend": 0.0 }, { "date": "2010-06-14", "price": 2.173, "dividend": 0.0 }, { "date": "2010-06-15", "price": 2.178, "dividend": 0.0 }, { "date": "2010-06-16", "price": 2.2, "dividend": 0.0 }, { "date": "2010-06-17", "price": 2.199, "dividend": 0.0 }, { "date": "2010-06-18", "price": 2.201, "dividend": 0.0 }, { "date": "2010-06-21", "price": 2.246, "dividend": 0.0 }, { "date": "2010-06-22", "price": 2.24, "dividend": 0.0 }, { "date": "2010-06-23", "price": 2.238, "dividend": 0.0 }, { "date": "2010-06-24", "price": 2.22, "dividend": 0.0 }, { "date": "2010-06-25", "price": 2.217, "dividend": 0.0 }, { "date": "2010-06-28", "price": 2.227, "dividend": 0.0 }, { "date": "2010-06-29", "price": 2.213, "dividend": 0.0 }, { "date": "2010-06-30", "price": 2.205, "dividend": 0.0 }, { "date": "2010-07-01", "price": 2.189, "dividend": 0.0 }, { "date": "2010-07-02", "price": 2.185, "dividend": 0.0 }, { "date": "2010-07-05", "price": 2.186, "dividend": 0.0 }, { "date": "2010-07-06", "price": 2.202, "dividend": 0.0 }, { "date": "2010-07-07", "price": 2.19, "dividend": 0.0 }, { "date": "2010-07-08", "price": 2.207, "dividend": 0.0 }, { "date": "2010-07-09", "price": 2.221, "dividend": 0.0 }, { "date": "2010-07-12", "price": 2.226, "dividend": 0.0 }, { "date": "2010-07-13", "price": 2.224, "dividend": 0.0 }, { "date": "2010-07-14", "price": 2.243, "dividend": 0.0 }, { "date": "2010-07-15", "price": 2.236, "dividend": 0.0 }, { "date": "2010-07-16", "price": 2.247, "dividend": 0.0 }, { "date": "2010-07-19", "price": 2.235, "dividend": 0.0 }, { "date": "2010-07-20", "price": 2.246, "dividend": 0.0 }, { "date": "2010-07-21", "price": 2.251, "dividend": 0.0 }, { "date": "2010-07-22", "price": 2.257, "dividend": 0.0 }, { "date": "2010-07-23", "price": 2.28, "dividend": 0.0 }, { "date": "2010-07-26", "price": 2.274, "dividend": 0.0 }, { "date": "2010-07-27", "price": 2.287, "dividend": 0.0 }, { "date": "2010-07-28", "price": 2.3, "dividend": 0.0 }, { "date": "2010-07-29", "price": 2.307, "dividend": 0.0 }, { "date": "2010-07-30", "price": 2.301, "dividend": 0.0 }, { "date": "2010-08-02", "price": 2.313, "dividend": 0.0 }, { "date": "2010-08-03", "price": 2.302, "dividend": 0.0 }, { "date": "2010-08-04", "price": 2.304, "dividend": 0.0 }, { "date": "2010-08-05", "price": 2.327, "dividend": 0.0 }, { "date": "2010-08-06", "price": 2.317, "dividend": 0.0 }, { "date": "2010-08-09", "price": 2.317, "dividend": 0.0 }, { "date": "2010-08-10", "price": 2.306, "dividend": 0.0 }, { "date": "2010-08-11", "price": 2.289, "dividend": 0.0 }, { "date": "2010-08-12", "price": 2.267, "dividend": 0.0 }, { "date": "2010-08-13", "price": 2.285, "dividend": 0.0 }, { "date": "2010-08-16", "price": 2.279, "dividend": 0.0 }, { "date": "2010-08-17", "price": 2.28, "dividend": 0.0 }, { "date": "2010-08-18", "price": 2.291, "dividend": 0.0 }, { "date": "2010-08-19", "price": 2.321, "dividend": 0.0 }, { "date": "2010-08-20", "price": 2.328, "dividend": 0.0 }, { "date": "2010-08-23", "price": 2.324, "dividend": 0.0 }, { "date": "2010-08-24", "price": 2.31, "dividend": 0.0 }, { "date": "2010-08-25", "price": 2.316, "dividend": 0.0 }, { "date": "2010-08-26", "price": 2.318, "dividend": 0.0 }, { "date": "2010-08-27", "price": 2.322, "dividend": 0.0 }, { "date": "2010-08-30", "price": 2.338, "dividend": 0.0 }, { "date": "2010-08-31", "price": 2.33, "dividend": 0.0 }, { "date": "2010-09-01", "price": 2.356, "dividend": 0.0 }, { "date": "2010-09-02", "price": 2.364, "dividend": 0.0 }, { "date": "2010-09-03", "price": 2.371, "dividend": 0.0 }, { "date": "2010-09-06", "price": 2.389, "dividend": 0.0 }, { "date": "2010-09-07", "price": 2.392, "dividend": 0.0 }, { "date": "2010-09-08", "price": 2.386, "dividend": 0.0 }, { "date": "2010-09-09", "price": 2.4, "dividend": 0.0 }, { "date": "2010-09-10", "price": 2.4, "dividend": 0.0 }, { "date": "2010-09-13", "price": 2.42, "dividend": 0.0 }, { "date": "2010-09-14", "price": 2.406, "dividend": 0.0 }, { "date": "2010-09-15", "price": 2.433, "dividend": 0.0 }, { "date": "2010-09-16", "price": 2.436, "dividend": 0.0 }, { "date": "2010-09-17", "price": 2.445, "dividend": 0.0 }, { "date": "2010-09-20", "price": 2.439, "dividend": 0.0 }, { "date": "2010-09-21", "price": 2.451, "dividend": 0.0 }, { "date": "2010-09-22", "price": 2.444, "dividend": 0.0 }, { "date": "2010-09-23", "price": 2.444, "dividend": 0.0 }, { "date": "2010-09-24", "price": 2.446, "dividend": 0.0 }, { "date": "2010-09-27", "price": 2.473, "dividend": 0.0 }, { "date": "2010-09-28", "price": 2.455, "dividend": 0.0 }, { "date": "2010-09-29", "price": 2.474, "dividend": 0.0 }, { "date": "2010-09-30", "price": 2.479, "dividend": 0.0 }, { "date": "2010-10-01", "price": 2.498, "dividend": 0.0 }, { "date": "2010-10-04", "price": 2.496, "dividend": 0.0 }, { "date": "2010-10-05", "price": 2.501, "dividend": 0.0 }, { "date": "2010-10-06", "price": 2.525, "dividend": 0.0 }, { "date": "2010-10-07", "price": 2.523, "dividend": 0.0 }, { "date": "2010-10-08", "price": 2.502, "dividend": 0.0 }, { "date": "2010-10-11", "price": 2.513, "dividend": 0.0 }, { "date": "2010-10-12", "price": 2.502, "dividend": 0.0 }, { "date": "2010-10-13", "price": 2.54, "dividend": 0.0 }, { "date": "2010-10-14", "price": 2.527, "dividend": 0.0 }, { "date": "2010-10-15", "price": 2.522, "dividend": 0.0 }, { "date": "2010-10-18", "price": 2.491, "dividend": 0.0 }, { "date": "2010-10-19", "price": 2.512, "dividend": 0.0 }, { "date": "2010-10-20", "price": 2.489, "dividend": 0.0 }, { "date": "2010-10-21", "price": 2.495, "dividend": 0.0 }, { "date": "2010-10-22", "price": 2.496, "dividend": 0.0 }, { "date": "2010-10-25", "price": 2.509, "dividend": 0.0 }, { "date": "2010-10-26", "price": 2.513, "dividend": 0.0 }, { "date": "2010-10-27", "price": 2.502, "dividend": 0.0 }, { "date": "2010-10-28", "price": 2.494, "dividend": 0.0 }, { "date": "2010-10-29", "price": 2.491, "dividend": 0.0 }, { "date": "2010-11-01", "price": 2.507, "dividend": 0.0 }, { "date": "2010-11-02", "price": 2.501, "dividend": 0.0 }, { "date": "2010-11-03", "price": 2.52, "dividend": 0.0 }, { "date": "2010-11-04", "price": 2.529, "dividend": 0.0 }, { "date": "2010-11-05", "price": 2.529, "dividend": 0.0 }, { "date": "2010-11-08", "price": 2.57, "dividend": 0.0 }, { "date": "2010-11-09", "price": 2.569, "dividend": 0.0 }, { "date": "2010-11-10", "price": 2.572, "dividend": 0.0 }, { "date": "2010-11-11", "price": 2.557, "dividend": 0.0 }, { "date": "2010-11-12", "price": 2.526, "dividend": 0.0 }, { "date": "2010-11-15", "price": 2.521, "dividend": 0.0 }, { "date": "2010-11-16", "price": 2.507, "dividend": 0.0 }, { "date": "2010-11-17", "price": 2.507, "dividend": 0.0 }, { "date": "2010-11-18", "price": 2.508, "dividend": 0.0 }, { "date": "2010-11-19", "price": 2.517, "dividend": 0.0 }, { "date": "2010-11-22", "price": 2.523, "dividend": 0.0 }, { "date": "2010-11-23", "price": 2.491, "dividend": 0.0 }, { "date": "2010-11-24", "price": 2.484, "dividend": 0.0 }, { "date": "2010-11-25", "price": 2.5, "dividend": 0.0 }, { "date": "2010-11-26", "price": 2.489, "dividend": 0.0 }, { "date": "2010-11-29", "price": 2.499, "dividend": 0.0 }, { "date": "2010-11-30", "price": 2.472, "dividend": 0.0 }, { "date": "2010-12-01", "price": 2.498, "dividend": 0.0 }, { "date": "2010-12-02", "price": 2.519, "dividend": 0.0 }, { "date": "2010-12-03", "price": 2.511, "dividend": 0.0 }, { "date": "2010-12-06", "price": 2.521, "dividend": 0.0 }, { "date": "2010-12-07", "price": 2.528, "dividend": 0.0 }, { "date": "2010-12-08", "price": 2.553, "dividend": 0.0 }, { "date": "2010-12-09", "price": 2.568, "dividend": 0.0 }, { "date": "2010-12-10", "price": 2.544, "dividend": 0.0 }, { "date": "2010-12-13", "price": 2.543, "dividend": 0.0 }, { "date": "2010-12-14", "price": 2.553, "dividend": 0.0 }, { "date": "2010-12-15", "price": 2.558, "dividend": 0.0 }, { "date": "2010-12-16", "price": 2.538, "dividend": 0.0 }, { "date": "2010-12-17", "price": 2.54, "dividend": 0.0 }, { "date": "2010-12-20", "price": 2.525, "dividend": 0.0 }, { "date": "2010-12-21", "price": 2.552, "dividend": 0.0 }, { "date": "2010-12-22", "price": 2.551, "dividend": 0.0 }, { "date": "2010-12-23", "price": 2.546, "dividend": 0.0 }, { "date": "2010-12-24", "price": 2.539, "dividend": 0.0 }, { "date": "2010-12-27", "price": 2.547, "dividend": 0.0 }, { "date": "2010-12-28", "price": 2.568, "dividend": 0.0 }, { "date": "2010-12-29", "price": 2.592, "dividend": 0.0 }, { "date": "2010-12-30", "price": 2.587, "dividend": 0.0 }, { "date": "2010-12-31", "price": 2.574, "dividend": 0.0 }, { "date": "2011-01-03", "price": 2.615, "dividend": 0.0 }, { "date": "2011-01-04", "price": 2.644, "dividend": 0.0 }, { "date": "2011-01-05", "price": 2.668, "dividend": 0.0 }, { "date": "2011-01-06", "price": 2.673, "dividend": 0.0 }, { "date": "2011-01-07", "price": 2.655, "dividend": 0.0 }, { "date": "2011-01-10", "price": 2.61, "dividend": 0.0 }, { "date": "2011-01-11", "price": 2.609, "dividend": 0.0 }, { "date": "2011-01-12", "price": 2.646, "dividend": 0.0 }, { "date": "2011-01-13", "price": 2.653, "dividend": 0.0 }, { "date": "2011-01-14", "price": 2.65, "dividend": 0.0 }, { "date": "2011-01-17", "price": 2.634, "dividend": 0.0 }, { "date": "2011-01-18", "price": 2.628, "dividend": 0.0 }, { "date": "2011-01-19", "price": 2.636, "dividend": 0.0 }, { "date": "2011-01-20", "price": 2.615, "dividend": 0.0 }, { "date": "2011-01-21", "price": 2.561, "dividend": 0.0 }, { "date": "2011-01-24", "price": 2.532, "dividend": 0.0 }, { "date": "2011-01-25", "price": 2.529, "dividend": 0.0 }, { "date": "2011-01-26", "price": 2.567, "dividend": 0.0 }, { "date": "2011-01-27", "price": 2.581, "dividend": 0.0 }, { "date": "2011-01-28", "price": 2.571, "dividend": 0.0 }, { "date": "2011-01-31", "price": 2.523, "dividend": 0.0 }, { "date": "2011-02-01", "price": 2.523, "dividend": 0.0 }, { "date": "2011-02-02", "price": 2.565, "dividend": 0.0 }, { "date": "2011-02-03", "price": 2.565, "dividend": 0.0 }, { "date": "2011-02-04", "price": 2.565, "dividend": 0.0 }, { "date": "2011-02-07", "price": 2.574, "dividend": 0.0 }, { "date": "2011-02-08", "price": 2.567, "dividend": 0.0 }, { "date": "2011-02-09", "price": 2.543, "dividend": 0.0 }, { "date": "2011-02-10", "price": 2.505, "dividend": 0.0 }, { "date": "2011-02-11", "price": 2.492, "dividend": 0.0 }, { "date": "2011-02-14", "price": 2.519, "dividend": 0.0 }, { "date": "2011-02-15", "price": 2.509, "dividend": 0.0 }, { "date": "2011-02-16", "price": 2.526, "dividend": 0.0 }, { "date": "2011-02-17", "price": 2.529, "dividend": 0.0 }, { "date": "2011-02-18", "price": 2.544, "dividend": 0.0 }, { "date": "2011-02-21", "price": 2.535, "dividend": 0.0 }, { "date": "2011-02-22", "price": 2.49, "dividend": 0.0 }, { "date": "2011-02-23", "price": 2.495, "dividend": 0.0 }, { "date": "2011-02-24", "price": 2.452, "dividend": 0.0 }, { "date": "2011-02-25", "price": 2.483, "dividend": 0.0 }, { "date": "2011-02-28", "price": 2.48, "dividend": 0.0 }, { "date": "2011-03-01", "price": 2.53, "dividend": 0.0 }, { "date": "2011-03-02", "price": 2.503, "dividend": 0.0 }, { "date": "2011-03-03", "price": 2.516, "dividend": 0.0 }, { "date": "2011-03-04", "price": 2.53, "dividend": 0.0 }, { "date": "2011-03-07", "price": 2.539, "dividend": 0.0 }, { "date": "2011-03-08", "price": 2.567, "dividend": 0.0 }, { "date": "2011-03-09", "price": 2.565, "dividend": 0.0 }, { "date": "2011-03-10", "price": 2.553, "dividend": 0.0 }, { "date": "2011-03-11", "price": 2.518, "dividend": 0.0 }, { "date": "2011-03-14", "price": 2.534, "dividend": 0.0 }, { "date": "2011-03-15", "price": 2.487, "dividend": 0.0 }, { "date": "2011-03-16", "price": 2.512, "dividend": 0.0 }, { "date": "2011-03-17", "price": 2.487, "dividend": 0.0 }, { "date": "2011-03-18", "price": 2.486, "dividend": 0.0 }, { "date": "2011-03-21", "price": 2.516, "dividend": 0.0 }, { "date": "2011-03-22", "price": 2.526, "dividend": 0.0 }, { "date": "2011-03-23", "price": 2.538, "dividend": 0.0 }, { "date": "2011-03-24", "price": 2.551, "dividend": 0.0 }, { "date": "2011-03-25", "price": 2.565, "dividend": 0.0 }, { "date": "2011-03-28", "price": 2.556, "dividend": 0.0 }, { "date": "2011-03-29", "price": 2.564, "dividend": 0.0 }, { "date": "2011-03-30", "price": 2.6, "dividend": 0.0 }, { "date": "2011-03-31", "price": 2.61, "dividend": 0.0 }, { "date": "2011-04-01", "price": 2.638, "dividend": 0.0 }, { "date": "2011-04-04", "price": 2.655, "dividend": 0.0 }, { "date": "2011-04-05", "price": 2.654, "dividend": 0.0 }, { "date": "2011-04-06", "price": 2.671, "dividend": 0.0 }, { "date": "2011-04-07", "price": 2.678, "dividend": 0.0 }, { "date": "2011-04-08", "price": 2.68, "dividend": 0.0 }, { "date": "2011-04-11", "price": 2.655, "dividend": 0.0 }, { "date": "2011-04-12", "price": 2.641, "dividend": 0.0 }, { "date": "2011-04-13", "price": 2.651, "dividend": 0.0 }, { "date": "2011-04-14", "price": 2.627, "dividend": 0.0 }, { "date": "2011-04-15", "price": 2.622, "dividend": 0.0 }, { "date": "2011-04-18", "price": 2.629, "dividend": 0.0 }, { "date": "2011-04-19", "price": 2.619, "dividend": 0.0 }, { "date": "2011-04-20", "price": 2.652, "dividend": 0.0 }, { "date": "2011-04-21", "price": 2.666, "dividend": 0.0 }, { "date": "2011-04-22", "price": 2.666, "dividend": 0.0 }, { "date": "2011-04-25", "price": 2.662, "dividend": 0.0 }, { "date": "2011-04-26", "price": 2.653, "dividend": 0.0 }, { "date": "2011-04-27", "price": 2.67, "dividend": 0.0 }, { "date": "2011-04-28", "price": 2.67, "dividend": 0.0 }, { "date": "2011-04-29", "price": 2.663, "dividend": 0.0 }, { "date": "2011-05-02", "price": 2.663, "dividend": 0.0 }, { "date": "2011-05-03", "price": 2.63, "dividend": 0.0 }, { "date": "2011-05-04", "price": 2.618, "dividend": 0.0 }, { "date": "2011-05-05", "price": 2.611, "dividend": 0.0 }, { "date": "2011-05-06", "price": 2.575, "dividend": 0.0 }, { "date": "2011-05-09", "price": 2.611, "dividend": 0.0 }, { "date": "2011-05-10", "price": 2.625, "dividend": 0.0 }, { "date": "2011-05-11", "price": 2.651, "dividend": 0.0 }, { "date": "2011-05-12", "price": 2.612, "dividend": 0.0 }, { "date": "2011-05-13", "price": 2.642, "dividend": 0.0 }, { "date": "2011-05-16", "price": 2.616, "dividend": 0.0 }, { "date": "2011-05-17", "price": 2.616, "dividend": 0.0 }, { "date": "2011-05-18", "price": 2.619, "dividend": 0.0 }, { "date": "2011-05-19", "price": 2.632, "dividend": 0.0 }, { "date": "2011-05-20", "price": 2.632, "dividend": 0.0 }, { "date": "2011-05-23", "price": 2.586, "dividend": 0.0 }, { "date": "2011-05-24", "price": 2.589, "dividend": 0.0 }, { "date": "2011-05-25", "price": 2.582, "dividend": 0.0 }, { "date": "2011-05-26", "price": 2.602, "dividend": 0.0 }, { "date": "2011-05-27", "price": 2.607, "dividend": 0.0 }, { "date": "2011-05-30", "price": 2.609, "dividend": 0.0 }, { "date": "2011-05-31", "price": 2.622, "dividend": 0.0 }, { "date": "2011-06-01", "price": 2.617, "dividend": 0.0 }, { "date": "2011-06-02", "price": 2.606, "dividend": 0.0 }, { "date": "2011-06-03", "price": 2.602, "dividend": 0.0 }, { "date": "2011-06-06", "price": 2.583, "dividend": 0.0 }, { "date": "2011-06-07", "price": 2.573, "dividend": 0.0 }, { "date": "2011-06-08", "price": 2.564, "dividend": 0.0 }, { "date": "2011-06-09", "price": 2.558, "dividend": 0.0 }, { "date": "2011-06-10", "price": 2.558, "dividend": 0.0 }, { "date": "2011-06-13", "price": 2.535, "dividend": 0.0 }, { "date": "2011-06-14", "price": 2.539, "dividend": 0.0 }, { "date": "2011-06-15", "price": 2.539, "dividend": 0.0 }, { "date": "2011-06-16", "price": 2.511, "dividend": 0.0 }, { "date": "2011-06-17", "price": 2.492, "dividend": 0.0 }, { "date": "2011-06-20", "price": 2.493, "dividend": 0.0 }, { "date": "2011-06-21", "price": 2.528, "dividend": 0.0 }, { "date": "2011-06-22", "price": 2.528, "dividend": 0.0 }, { "date": "2011-06-23", "price": 2.532, "dividend": 0.0 }, { "date": "2011-06-24", "price": 2.545, "dividend": 0.0 }, { "date": "2011-06-27", "price": 2.531, "dividend": 0.0 }, { "date": "2011-06-28", "price": 2.539, "dividend": 0.0 }, { "date": "2011-06-29", "price": 2.552, "dividend": 0.0 }, { "date": "2011-06-30", "price": 2.579, "dividend": 0.0 }, { "date": "2011-07-01", "price": 2.601, "dividend": 0.0 }, { "date": "2011-07-04", "price": 2.63, "dividend": 0.0 }, { "date": "2011-07-05", "price": 2.617, "dividend": 0.0 }, { "date": "2011-07-06", "price": 2.597, "dividend": 0.0 }, { "date": "2011-07-07", "price": 2.604, "dividend": 0.0 }, { "date": "2011-07-08", "price": 2.623, "dividend": 0.0 }, { "date": "2011-07-11", "price": 2.613, "dividend": 0.0 }, { "date": "2011-07-12", "price": 2.568, "dividend": 0.0 }, { "date": "2011-07-13", "price": 2.58, "dividend": 0.0 }, { "date": "2011-07-14", "price": 2.586, "dividend": 0.0 }, { "date": "2011-07-15", "price": 2.577, "dividend": 0.0 }, { "date": "2011-07-18", "price": 2.565, "dividend": 0.0 }, { "date": "2011-07-19", "price": 2.574, "dividend": 0.0 }, { "date": "2011-07-20", "price": 2.593, "dividend": 0.0 }, { "date": "2011-07-21", "price": 2.596, "dividend": 0.0 }, { "date": "2011-07-22", "price": 2.632, "dividend": 0.0 }, { "date": "2011-07-25", "price": 2.623, "dividend": 0.0 }, { "date": "2011-07-26", "price": 2.634, "dividend": 0.0 }, { "date": "2011-07-27", "price": 2.646, "dividend": 0.0 }, { "date": "2011-07-28", "price": 2.631, "dividend": 0.0 }, { "date": "2011-07-29", "price": 2.626, "dividend": 0.0 }, { "date": "2011-08-01", "price": 2.659, "dividend": 0.0 }, { "date": "2011-08-02", "price": 2.634, "dividend": 0.0 }, { "date": "2011-08-03", "price": 2.601, "dividend": 0.0 }, { "date": "2011-08-04", "price": 2.595, "dividend": 0.0 }, { "date": "2011-08-05", "price": 2.499, "dividend": 0.0 }, { "date": "2011-08-08", "price": 2.44, "dividend": 0.0 }, { "date": "2011-08-09", "price": 2.44, "dividend": 0.0 }, { "date": "2011-08-10", "price": 2.396, "dividend": 0.0 }, { "date": "2011-08-11", "price": 2.374, "dividend": 0.0 }, { "date": "2011-08-12", "price": 2.4, "dividend": 0.0 }, { "date": "2011-08-15", "price": 2.426, "dividend": 0.0 }, { "date": "2011-08-16", "price": 2.408, "dividend": 0.0 }, { "date": "2011-08-17", "price": 2.415, "dividend": 0.0 }, { "date": "2011-08-18", "price": 2.439, "dividend": 0.0 }, { "date": "2011-08-19", "price": 2.353, "dividend": 0.0 }, { "date": "2011-08-22", "price": 2.343, "dividend": 0.0 }, { "date": "2011-08-23", "price": 2.36, "dividend": 0.0 }, { "date": "2011-08-24", "price": 2.324, "dividend": 0.0 }, { "date": "2011-08-25", "price": 2.331, "dividend": 0.0 }, { "date": "2011-08-26", "price": 2.313, "dividend": 0.0 }, { "date": "2011-08-29", "price": 2.336, "dividend": 0.0 }, { "date": "2011-08-30", "price": 2.336, "dividend": 0.0 }, { "date": "2011-08-31", "price": 2.374, "dividend": 0.0 }, { "date": "2011-09-01", "price": 2.372, "dividend": 0.0 }, { "date": "2011-09-02", "price": 2.378, "dividend": 0.0 }, { "date": "2011-09-05", "price": 2.355, "dividend": 0.0 }, { "date": "2011-09-06", "price": 2.358, "dividend": 0.0 }, { "date": "2011-09-07", "price": 2.398, "dividend": 0.0 }, { "date": "2011-09-08", "price": 2.406, "dividend": 0.0 }, { "date": "2011-09-09", "price": 2.403, "dividend": 0.0 }, { "date": "2011-09-12", "price": 2.345, "dividend": 0.0 }, { "date": "2011-09-13", "price": 2.331, "dividend": 0.0 }, { "date": "2011-09-14", "price": 2.316, "dividend": 0.0 }, { "date": "2011-09-15", "price": 2.317, "dividend": 0.0 }, { "date": "2011-09-16", "price": 2.327, "dividend": 0.0 }, { "date": "2011-09-19", "price": 2.307, "dividend": 0.0 }, { "date": "2011-09-20", "price": 2.307, "dividend": 0.0 }, { "date": "2011-09-21", "price": 2.325, "dividend": 0.0 }, { "date": "2011-09-22", "price": 2.254, "dividend": 0.0 }, { "date": "2011-09-23", "price": 2.22, "dividend": 0.0 }, { "date": "2011-09-26", "price": 2.134, "dividend": 0.0 }, { "date": "2011-09-27", "price": 2.207, "dividend": 0.0 }, { "date": "2011-09-28", "price": 2.209, "dividend": 0.0 }, { "date": "2011-09-29", "price": 2.22, "dividend": 0.0 }, { "date": "2011-09-30", "price": 2.221, "dividend": 0.0 }, { "date": "2011-10-03", "price": 2.144, "dividend": 0.0 }, { "date": "2011-10-04", "price": 2.097, "dividend": 0.0 }, { "date": "2011-10-05", "price": 2.099, "dividend": 0.0 }, { "date": "2011-10-06", "price": 2.178, "dividend": 0.0 }, { "date": "2011-10-07", "price": 2.18, "dividend": 0.0 }, { "date": "2011-10-10", "price": 2.197, "dividend": 0.0 }, { "date": "2011-10-11", "price": 2.242, "dividend": 0.0 }, { "date": "2011-10-12", "price": 2.275, "dividend": 0.0 }, { "date": "2011-10-13", "price": 2.287, "dividend": 0.0 }, { "date": "2011-10-14", "price": 2.283, "dividend": 0.0 }, { "date": "2011-10-17", "price": 2.33, "dividend": 0.0 }, { "date": "2011-10-18", "price": 2.265, "dividend": 0.0 }, { "date": "2011-10-19", "price": 2.275, "dividend": 0.0 }, { "date": "2011-10-20", "price": 2.241, "dividend": 0.0 }, { "date": "2011-10-21", "price": 2.245, "dividend": 0.0 }, { "date": "2011-10-24", "price": 2.28, "dividend": 0.0 }, { "date": "2011-10-25", "price": 2.301, "dividend": 0.0 }, { "date": "2011-10-26", "price": 2.301, "dividend": 0.0 }, { "date": "2011-10-27", "price": 2.345, "dividend": 0.0 }, { "date": "2011-10-28", "price": 2.382, "dividend": 0.0 }, { "date": "2011-10-31", "price": 2.368, "dividend": 0.0 }, { "date": "2011-11-01", "price": 2.328, "dividend": 0.0 }, { "date": "2011-11-02", "price": 2.351, "dividend": 0.0 }, { "date": "2011-11-03", "price": 2.319, "dividend": 0.0 }, { "date": "2011-11-04", "price": 2.35, "dividend": 0.0 }, { "date": "2011-11-07", "price": 2.35, "dividend": 0.0 }, { "date": "2011-11-08", "price": 2.362, "dividend": 0.0 }, { "date": "2011-11-09", "price": 2.384, "dividend": 0.0 }, { "date": "2011-11-10", "price": 2.341, "dividend": 0.0 }, { "date": "2011-11-11", "price": 2.331, "dividend": 0.0 }, { "date": "2011-11-14", "price": 2.371, "dividend": 0.0 }, { "date": "2011-11-15", "price": 2.358, "dividend": 0.0 }, { "date": "2011-11-16", "price": 2.357, "dividend": 0.0 }, { "date": "2011-11-17", "price": 2.341, "dividend": 0.0 }, { "date": "2011-11-18", "price": 2.313, "dividend": 0.0 }, { "date": "2011-11-21", "price": 2.283, "dividend": 0.0 }, { "date": "2011-11-22", "price": 2.296, "dividend": 0.0 }, { "date": "2011-11-23", "price": 2.281, "dividend": 0.0 }, { "date": "2011-11-24", "price": 2.288, "dividend": 0.0 }, { "date": "2011-11-25", "price": 2.256, "dividend": 0.0 }, { "date": "2011-11-28", "price": 2.256, "dividend": 0.0 }, { "date": "2011-11-29", "price": 2.267, "dividend": 0.0 }, { "date": "2011-11-30", "price": 2.28, "dividend": 0.0 }, { "date": "2011-12-01", "price": 2.341, "dividend": 0.0 }, { "date": "2011-12-02", "price": 2.355, "dividend": 0.0 }, { "date": "2011-12-05", "price": 2.343, "dividend": 0.0 }, { "date": "2011-12-06", "price": 2.332, "dividend": 0.0 }, { "date": "2011-12-07", "price": 2.362, "dividend": 0.0 }, { "date": "2011-12-08", "price": 2.35, "dividend": 0.0 }, { "date": "2011-12-09", "price": 2.315, "dividend": 0.0 }, { "date": "2011-12-12", "price": 2.327, "dividend": 0.0 }, { "date": "2011-12-13", "price": 2.312, "dividend": 0.0 }, { "date": "2011-12-14", "price": 2.311, "dividend": 0.0 }, { "date": "2011-12-15", "price": 2.285, "dividend": 0.0 }, { "date": "2011-12-16", "price": 2.307, "dividend": 0.0 }, { "date": "2011-12-19", "price": 2.298, "dividend": 0.0 }, { "date": "2011-12-20", "price": 2.287, "dividend": 0.0 }, { "date": "2011-12-21", "price": 2.327, "dividend": 0.0 }, { "date": "2011-12-22", "price": 2.316, "dividend": 0.0 }, { "date": "2011-12-23", "price": 2.327, "dividend": 0.0 }, { "date": "2011-12-26", "price": 2.327, "dividend": 0.0 }, { "date": "2011-12-27", "price": 2.325, "dividend": 0.0 }, { "date": "2011-12-28", "price": 2.317, "dividend": 0.0 }, { "date": "2011-12-29", "price": 2.327, "dividend": 0.0 }, { "date": "2011-12-30", "price": 2.33, "dividend": 0.0 }, { "date": "2012-01-02", "price": 2.33, "dividend": 0.0 }, { "date": "2012-01-03", "price": 2.334, "dividend": 0.0 }, { "date": "2012-01-04", "price": 2.355, "dividend": 0.0 }, { "date": "2012-01-05", "price": 2.348, "dividend": 0.0 }, { "date": "2012-01-06", "price": 2.346, "dividend": 0.0 }, { "date": "2012-01-09", "price": 2.35, "dividend": 0.0 }, { "date": "2012-01-10", "price": 2.364, "dividend": 0.0 }, { "date": "2012-01-11", "price": 2.379, "dividend": 0.0 }, { "date": "2012-01-12", "price": 2.377, "dividend": 0.0 }, { "date": "2012-01-13", "price": 2.4, "dividend": 0.0 }, { "date": "2012-01-16", "price": 2.365, "dividend": 0.0 }, { "date": "2012-01-17", "price": 2.408, "dividend": 0.0 }, { "date": "2012-01-18", "price": 2.407, "dividend": 0.0 }, { "date": "2012-01-19", "price": 2.416, "dividend": 0.0 }, { "date": "2012-01-20", "price": 2.437, "dividend": 0.0 }, { "date": "2012-01-23", "price": 2.437, "dividend": 0.0 }, { "date": "2012-01-24", "price": 2.437, "dividend": 0.0 }, { "date": "2012-01-25", "price": 2.449, "dividend": 0.0 }, { "date": "2012-01-26", "price": 2.443, "dividend": 0.0 }, { "date": "2012-01-27", "price": 2.456, "dividend": 0.0 }, { "date": "2012-01-30", "price": 2.436, "dividend": 0.0 }, { "date": "2012-01-31", "price": 2.454, "dividend": 0.0 }, { "date": "2012-02-01", "price": 2.447, "dividend": 0.0 }, { "date": "2012-02-02", "price": 2.467, "dividend": 0.0 }, { "date": "2012-02-03", "price": 2.47, "dividend": 0.0 }, { "date": "2012-02-06", "price": 2.484, "dividend": 0.0 }, { "date": "2012-02-07", "price": 2.484, "dividend": 0.0 }, { "date": "2012-02-08", "price": 2.52, "dividend": 0.0 }, { "date": "2012-02-09", "price": 2.519, "dividend": 0.0 }, { "date": "2012-02-10", "price": 2.504, "dividend": 0.0 }, { "date": "2012-02-13", "price": 2.518, "dividend": 0.0 }, { "date": "2012-02-14", "price": 2.528, "dividend": 0.0 }, { "date": "2012-02-15", "price": 2.542, "dividend": 0.0 }, { "date": "2012-02-16", "price": 2.519, "dividend": 0.0 }, { "date": "2012-02-17", "price": 2.543, "dividend": 0.0 }, { "date": "2012-02-20", "price": 2.551, "dividend": 0.0 }, { "date": "2012-02-21", "price": 2.559, "dividend": 0.0 }, { "date": "2012-02-22", "price": 2.552, "dividend": 0.0 }, { "date": "2012-02-23", "price": 2.538, "dividend": 0.0 }, { "date": "2012-02-24", "price": 2.536, "dividend": 0.0 }, { "date": "2012-02-27", "price": 2.508, "dividend": 0.0 }, { "date": "2012-02-28", "price": 2.532, "dividend": 0.0 }, { "date": "2012-02-29", "price": 2.554, "dividend": 0.0 }, { "date": "2012-03-01", "price": 2.54, "dividend": 0.0 }, { "date": "2012-03-02", "price": 2.557, "dividend": 0.0 }, { "date": "2012-03-05", "price": 2.547, "dividend": 0.0 }, { "date": "2012-03-06", "price": 2.523, "dividend": 0.0 }, { "date": "2012-03-07", "price": 2.505, "dividend": 0.0 }, { "date": "2012-03-08", "price": 2.523, "dividend": 0.0 }, { "date": "2012-03-09", "price": 2.522, "dividend": 0.0 }, { "date": "2012-03-12", "price": 2.517, "dividend": 0.0 }, { "date": "2012-03-13", "price": 2.527, "dividend": 0.0 }, { "date": "2012-03-14", "price": 2.564, "dividend": 0.0 }, { "date": "2012-03-15", "price": 2.552, "dividend": 0.0 }, { "date": "2012-03-16", "price": 2.548, "dividend": 0.0 }, { "date": "2012-03-19", "price": 2.544, "dividend": 0.0 }, { "date": "2012-03-20", "price": 2.548, "dividend": 0.0 }, { "date": "2012-03-21", "price": 2.553, "dividend": 0.0 }, { "date": "2012-03-22", "price": 2.541, "dividend": 0.0 }, { "date": "2012-03-23", "price": 2.547, "dividend": 0.0 }, { "date": "2012-03-26", "price": 2.532, "dividend": 0.0 }, { "date": "2012-03-27", "price": 2.566, "dividend": 0.0 }, { "date": "2012-03-28", "price": 2.565, "dividend": 0.0 }, { "date": "2012-03-29", "price": 2.558, "dividend": 0.0 }, { "date": "2012-03-30", "price": 2.56, "dividend": 0.0 }, { "date": "2012-04-02", "price": 2.566, "dividend": 0.0 }, { "date": "2012-04-03", "price": 2.578, "dividend": 0.0 }, { "date": "2012-04-04", "price": 2.545, "dividend": 0.0 }, { "date": "2012-04-05", "price": 2.542, "dividend": 0.0 }, { "date": "2012-04-06", "price": 2.542, "dividend": 0.0 }, { "date": "2012-04-09", "price": 2.534, "dividend": 0.0 }, { "date": "2012-04-10", "price": 2.54, "dividend": 0.0 }, { "date": "2012-04-11", "price": 2.517, "dividend": 0.0 }, { "date": "2012-04-12", "price": 2.53, "dividend": 0.0 }, { "date": "2012-04-13", "price": 2.533, "dividend": 0.0 }, { "date": "2012-04-16", "price": 2.526, "dividend": 0.0 }, { "date": "2012-04-17", "price": 2.52, "dividend": 0.0 }, { "date": "2012-04-18", "price": 2.53, "dividend": 0.0 }, { "date": "2012-04-19", "price": 2.543, "dividend": 0.0 }, { "date": "2012-04-20", "price": 2.537, "dividend": 0.0 }, { "date": "2012-04-23", "price": 2.52, "dividend": 0.0 }, { "date": "2012-04-24", "price": 2.52, "dividend": 0.0 }, { "date": "2012-04-25", "price": 2.519, "dividend": 0.0 }, { "date": "2012-04-26", "price": 2.522, "dividend": 0.0 }, { "date": "2012-04-27", "price": 2.523, "dividend": 0.0 }, { "date": "2012-04-30", "price": 2.538, "dividend": 0.0 }, { "date": "2012-05-01", "price": 2.538, "dividend": 0.0 }, { "date": "2012-05-02", "price": 2.565, "dividend": 0.0 }, { "date": "2012-05-03", "price": 2.565, "dividend": 0.0 }, { "date": "2012-05-04", "price": 2.559, "dividend": 0.0 }, { "date": "2012-05-07", "price": 2.532, "dividend": 0.0 }, { "date": "2012-05-08", "price": 2.538, "dividend": 0.0 }, { "date": "2012-05-09", "price": 2.509, "dividend": 0.0 }, { "date": "2012-05-10", "price": 2.5, "dividend": 0.0 }, { "date": "2012-05-11", "price": 2.482, "dividend": 0.0 }, { "date": "2012-05-14", "price": 2.451, "dividend": 0.0 }, { "date": "2012-05-15", "price": 2.456, "dividend": 0.0 }, { "date": "2012-05-16", "price": 2.421, "dividend": 0.0 }, { "date": "2012-05-17", "price": 2.425, "dividend": 0.0 }, { "date": "2012-05-18", "price": 2.402, "dividend": 0.0 }, { "date": "2012-05-21", "price": 2.386, "dividend": 0.0 }, { "date": "2012-05-22", "price": 2.405, "dividend": 0.0 }, { "date": "2012-05-23", "price": 2.381, "dividend": 0.0 }, { "date": "2012-05-24", "price": 2.379, "dividend": 0.0 }, { "date": "2012-05-25", "price": 2.371, "dividend": 0.0 }, { "date": "2012-05-28", "price": 2.394, "dividend": 0.0 }, { "date": "2012-05-29", "price": 2.4, "dividend": 0.0 }, { "date": "2012-05-30", "price": 2.406, "dividend": 0.0 }, { "date": "2012-05-31", "price": 2.407, "dividend": 0.0 }, { "date": "2012-06-01", "price": 2.38, "dividend": 0.0 }, { "date": "2012-06-04", "price": 2.33, "dividend": 0.0 }, { "date": "2012-06-05", "price": 2.344, "dividend": 0.0 }, { "date": "2012-06-06", "price": 2.375, "dividend": 0.0 }, { "date": "2012-06-07", "price": 2.376, "dividend": 0.0 }, { "date": "2012-06-08", "price": 2.365, "dividend": 0.0 }, { "date": "2012-06-11", "price": 2.402, "dividend": 0.0 }, { "date": "2012-06-12", "price": 2.407, "dividend": 0.0 }, { "date": "2012-06-13", "price": 2.408, "dividend": 0.0 }, { "date": "2012-06-14", "price": 2.386, "dividend": 0.0 }, { "date": "2012-06-15", "price": 2.416, "dividend": 0.0 }, { "date": "2012-06-18", "price": 2.42, "dividend": 0.0 }, { "date": "2012-06-19", "price": 2.432, "dividend": 0.0 }, { "date": "2012-06-20", "price": 2.45, "dividend": 0.0 }, { "date": "2012-06-21", "price": 2.422, "dividend": 0.0 }, { "date": "2012-06-22", "price": 2.42, "dividend": 0.0 }, { "date": "2012-06-25", "price": 2.418, "dividend": 0.0 }, { "date": "2012-06-26", "price": 2.418, "dividend": 0.0 }, { "date": "2012-06-27", "price": 2.437, "dividend": 0.0 }, { "date": "2012-06-28", "price": 2.435, "dividend": 0.0 }, { "date": "2012-06-29", "price": 2.454, "dividend": 0.0 }, { "date": "2012-07-02", "price": 2.481, "dividend": 0.0 }, { "date": "2012-07-03", "price": 2.504, "dividend": 0.0 }, { "date": "2012-07-04", "price": 2.516, "dividend": 0.0 }, { "date": "2012-07-05", "price": 2.519, "dividend": 0.0 }, { "date": "2012-07-06", "price": 2.526, "dividend": 0.0 }, { "date": "2012-07-09", "price": 2.488, "dividend": 0.0 }, { "date": "2012-07-10", "price": 2.509, "dividend": 0.0 }, { "date": "2012-07-11", "price": 2.514, "dividend": 0.0 }, { "date": "2012-07-12", "price": 2.501, "dividend": 0.0 }, { "date": "2012-07-13", "price": 2.506, "dividend": 0.0 }, { "date": "2012-07-16", "price": 2.522, "dividend": 0.0 }, { "date": "2012-07-17", "price": 2.539, "dividend": 0.0 }, { "date": "2012-07-18", "price": 2.533, "dividend": 0.0 }, { "date": "2012-07-19", "price": 2.536, "dividend": 0.0 }, { "date": "2012-07-20", "price": 2.533, "dividend": 0.0 }, { "date": "2012-07-23", "price": 2.492, "dividend": 0.0 }, { "date": "2012-07-24", "price": 2.492, "dividend": 0.0 }, { "date": "2012-07-25", "price": 2.487, "dividend": 0.0 }, { "date": "2012-07-26", "price": 2.471, "dividend": 0.0 }, { "date": "2012-07-27", "price": 2.491, "dividend": 0.0 }, { "date": "2012-07-30", "price": 2.515, "dividend": 0.0 }, { "date": "2012-07-31", "price": 2.534, "dividend": 0.0 }, { "date": "2012-08-01", "price": 2.541, "dividend": 0.0 }, { "date": "2012-08-02", "price": 2.536, "dividend": 0.0 }, { "date": "2012-08-03", "price": 2.526, "dividend": 0.0 }, { "date": "2012-08-06", "price": 2.535, "dividend": 0.0 }, { "date": "2012-08-07", "price": 2.531, "dividend": 0.0 }, { "date": "2012-08-08", "price": 2.534, "dividend": 0.0 }, { "date": "2012-08-09", "price": 2.534, "dividend": 0.0 }, { "date": "2012-08-10", "price": 2.549, "dividend": 0.0 }, { "date": "2012-08-13", "price": 2.546, "dividend": 0.0 }, { "date": "2012-08-14", "price": 2.567, "dividend": 0.0 }, { "date": "2012-08-15", "price": 2.562, "dividend": 0.0 }, { "date": "2012-08-16", "price": 2.561, "dividend": 0.0 }, { "date": "2012-08-17", "price": 2.563, "dividend": 0.0 }, { "date": "2012-08-20", "price": 2.563, "dividend": 0.0 }, { "date": "2012-08-21", "price": 2.561, "dividend": 0.0 }, { "date": "2012-08-22", "price": 2.566, "dividend": 0.0 }, { "date": "2012-08-23", "price": 2.565, "dividend": 0.0 }, { "date": "2012-08-24", "price": 2.554, "dividend": 0.0 }, { "date": "2012-08-27", "price": 2.554, "dividend": 0.0 }, { "date": "2012-08-28", "price": 2.553, "dividend": 0.0 }, { "date": "2012-08-29", "price": 2.539, "dividend": 0.0 }, { "date": "2012-08-30", "price": 2.518, "dividend": 0.0 }, { "date": "2012-08-31", "price": 2.522, "dividend": 0.0 }, { "date": "2012-09-03", "price": 2.534, "dividend": 0.0 }, { "date": "2012-09-04", "price": 2.531, "dividend": 0.0 }, { "date": "2012-09-05", "price": 2.517, "dividend": 0.0 }, { "date": "2012-09-06", "price": 2.508, "dividend": 0.0 }, { "date": "2012-09-07", "price": 2.516, "dividend": 0.0 }, { "date": "2012-09-10", "price": 2.519, "dividend": 0.0 }, { "date": "2012-09-11", "price": 2.512, "dividend": 0.0 }, { "date": "2012-09-12", "price": 2.533, "dividend": 0.0 }, { "date": "2012-09-13", "price": 2.534, "dividend": 0.0 }, { "date": "2012-09-14", "price": 2.579, "dividend": 0.0 }, { "date": "2012-09-17", "price": 2.593, "dividend": 0.0 }, { "date": "2012-09-18", "price": 2.569, "dividend": 0.0 }, { "date": "2012-09-19", "price": 2.572, "dividend": 0.0 }, { "date": "2012-09-20", "price": 2.553, "dividend": 0.0 }, { "date": "2012-09-21", "price": 2.567, "dividend": 0.0 }, { "date": "2012-09-24", "price": 2.554, "dividend": 0.0 }, { "date": "2012-09-25", "price": 2.551, "dividend": 0.0 }, { "date": "2012-09-26", "price": 2.537, "dividend": 0.0 }, { "date": "2012-09-27", "price": 2.545, "dividend": 0.0 }, { "date": "2012-09-28", "price": 2.563, "dividend": 0.0 }, { "date": "2012-10-01", "price": 2.563, "dividend": 0.0 }, { "date": "2012-10-02", "price": 2.577, "dividend": 0.0 }, { "date": "2012-10-03", "price": 2.572, "dividend": 0.0 }, { "date": "2012-10-04", "price": 2.585, "dividend": 0.0 }, { "date": "2012-10-05", "price": 2.591, "dividend": 0.0 }, { "date": "2012-10-08", "price": 2.576, "dividend": 0.0 }, { "date": "2012-10-09", "price": 2.572, "dividend": 0.0 }, { "date": "2012-10-10", "price": 2.556, "dividend": 0.0 }, { "date": "2012-10-11", "price": 2.557, "dividend": 0.0 }, { "date": "2012-10-12", "price": 2.556, "dividend": 0.0 }, { "date": "2012-10-15", "price": 2.552, "dividend": 0.0 }, { "date": "2012-10-16", "price": 2.555, "dividend": 0.0 }, { "date": "2012-10-17", "price": 2.559, "dividend": 0.0 }, { "date": "2012-10-18", "price": 2.572, "dividend": 0.0 }, { "date": "2012-10-19", "price": 2.552, "dividend": 0.0 }, { "date": "2012-10-22", "price": 2.55, "dividend": 0.0 }, { "date": "2012-10-23", "price": 2.553, "dividend": 0.0 }, { "date": "2012-10-24", "price": 2.544, "dividend": 0.0 }, { "date": "2012-10-25", "price": 2.553, "dividend": 0.0 }, { "date": "2012-10-26", "price": 2.553, "dividend": 0.0 }, { "date": "2012-10-29", "price": 2.532, "dividend": 0.0 }, { "date": "2012-10-30", "price": 2.54, "dividend": 0.0 }, { "date": "2012-10-31", "price": 2.542, "dividend": 0.0 }, { "date": "2012-11-01", "price": 2.53, "dividend": 0.0 }, { "date": "2012-11-02", "price": 2.534, "dividend": 0.0 }, { "date": "2012-11-05", "price": 2.531, "dividend": 0.0 }, { "date": "2012-11-06", "price": 2.526, "dividend": 0.0 }, { "date": "2012-11-07", "price": 2.54, "dividend": 0.0 }, { "date": "2012-11-08", "price": 2.526, "dividend": 0.0 }, { "date": "2012-11-09", "price": 2.526, "dividend": 0.0 }, { "date": "2012-11-12", "price": 2.526, "dividend": 0.0 }, { "date": "2012-11-13", "price": 2.526, "dividend": 0.0 }, { "date": "2012-11-14", "price": 2.518, "dividend": 0.0 }, { "date": "2012-11-15", "price": 2.504, "dividend": 0.0 }, { "date": "2012-11-16", "price": 2.508, "dividend": 0.0 }, { "date": "2012-11-19", "price": 2.495, "dividend": 0.0 }, { "date": "2012-11-20", "price": 2.5, "dividend": 0.0 }, { "date": "2012-11-21", "price": 2.499, "dividend": 0.0 }, { "date": "2012-11-22", "price": 2.509, "dividend": 0.0 }, { "date": "2012-11-23", "price": 2.512, "dividend": 0.0 }, { "date": "2012-11-26", "price": 2.52, "dividend": 0.0 }, { "date": "2012-11-27", "price": 2.524, "dividend": 0.0 }, { "date": "2012-11-28", "price": 2.525, "dividend": 0.0 }, { "date": "2012-11-29", "price": 2.539, "dividend": 0.0 }, { "date": "2012-11-30", "price": 2.541, "dividend": 0.0 }, { "date": "2012-12-03", "price": 2.542, "dividend": 0.0 }, { "date": "2012-12-04", "price": 2.533, "dividend": 0.0 }, { "date": "2012-12-05", "price": 2.545, "dividend": 0.0 }, { "date": "2012-12-06", "price": 2.553, "dividend": 0.0 }, { "date": "2012-12-07", "price": 2.569, "dividend": 0.0 }, { "date": "2012-12-10", "price": 2.575, "dividend": 0.0 }, { "date": "2012-12-11", "price": 2.582, "dividend": 0.0 }, { "date": "2012-12-12", "price": 2.604, "dividend": 0.0 }, { "date": "2012-12-13", "price": 2.606, "dividend": 0.0 }, { "date": "2012-12-14", "price": 2.605, "dividend": 0.0 }, { "date": "2012-12-17", "price": 2.602, "dividend": 0.0 }, { "date": "2012-12-18", "price": 2.601, "dividend": 0.0 }, { "date": "2012-12-19", "price": 2.609, "dividend": 0.0 }, { "date": "2012-12-20", "price": 2.614, "dividend": 0.0 }, { "date": "2012-12-21", "price": 2.606, "dividend": 0.0 }, { "date": "2012-12-24", "price": 2.609, "dividend": 0.0 }, { "date": "2012-12-25", "price": 2.609, "dividend": 0.0 }, { "date": "2012-12-26", "price": 2.615, "dividend": 0.0 }, { "date": "2012-12-27", "price": 2.622, "dividend": 0.0 }, { "date": "2012-12-28", "price": 2.634, "dividend": 0.0 }, { "date": "2012-12-31", "price": 2.631, "dividend": 0.0 }, { "date": "2013-01-01", "price": 2.631, "dividend": 0.0 }, { "date": "2013-01-02", "price": 2.653, "dividend": 0.0 }, { "date": "2013-01-03", "price": 2.678, "dividend": 0.0 }, { "date": "2013-01-04", "price": 2.686, "dividend": 0.0 }, { "date": "2013-01-07", "price": 2.687, "dividend": 0.0 }, { "date": "2013-01-08", "price": 2.682, "dividend": 0.0 }, { "date": "2013-01-09", "price": 2.685, "dividend": 0.0 }, { "date": "2013-01-10", "price": 2.674, "dividend": 0.0 }, { "date": "2013-01-11", "price": 2.671, "dividend": 0.0 }, { "date": "2013-01-14", "price": 2.687, "dividend": 0.0 }, { "date": "2013-01-15", "price": 2.691, "dividend": 0.0 }, { "date": "2013-01-16", "price": 2.69, "dividend": 0.0 }, { "date": "2013-01-17", "price": 2.694, "dividend": 0.0 }, { "date": "2013-01-18", "price": 2.719, "dividend": 0.0 }, { "date": "2013-01-21", "price": 2.699, "dividend": 0.0 }, { "date": "2013-01-22", "price": 2.687, "dividend": 0.0 }, { "date": "2013-01-23", "price": 2.691, "dividend": 0.0 }, { "date": "2013-01-24", "price": 2.699, "dividend": 0.0 }, { "date": "2013-01-25", "price": 2.726, "dividend": 0.0 }, { "date": "2013-01-28", "price": 2.73, "dividend": 0.0 }, { "date": "2013-01-29", "price": 2.722, "dividend": 0.0 }, { "date": "2013-01-30", "price": 2.731, "dividend": 0.0 }, { "date": "2013-01-31", "price": 2.726, "dividend": 0.0 }, { "date": "2013-02-01", "price": 2.75, "dividend": 0.0 }, { "date": "2013-02-04", "price": 2.779, "dividend": 0.0 }, { "date": "2013-02-05", "price": 2.768, "dividend": 0.0 }, { "date": "2013-02-06", "price": 2.756, "dividend": 0.0 }, { "date": "2013-02-07", "price": 2.752, "dividend": 0.0 }, { "date": "2013-02-08", "price": 2.755, "dividend": 0.0 }, { "date": "2013-02-11", "price": 2.755, "dividend": 0.0 }, { "date": "2013-02-12", "price": 2.755, "dividend": 0.0 }, { "date": "2013-02-13", "price": 2.785, "dividend": 0.0 }, { "date": "2013-02-14", "price": 2.777, "dividend": 0.0 }, { "date": "2013-02-15", "price": 2.777, "dividend": 0.0 }, { "date": "2013-02-18", "price": 2.777, "dividend": 0.0 }, { "date": "2013-02-19", "price": 2.778, "dividend": 0.0 }, { "date": "2013-02-20", "price": 2.799, "dividend": 0.0 }, { "date": "2013-02-21", "price": 2.781, "dividend": 0.0 }, { "date": "2013-02-22", "price": 2.784, "dividend": 0.0 }, { "date": "2013-02-25", "price": 2.796, "dividend": 0.0 }, { "date": "2013-02-26", "price": 2.767, "dividend": 0.0 }, { "date": "2013-02-27", "price": 2.772, "dividend": 0.0 }, { "date": "2013-02-28", "price": 2.815, "dividend": 0.0 }, { "date": "2013-03-01", "price": 2.816, "dividend": 0.0 }, { "date": "2013-03-04", "price": 2.798, "dividend": 0.0 }, { "date": "2013-03-05", "price": 2.812, "dividend": 0.0 }, { "date": "2013-03-06", "price": 2.843, "dividend": 0.0 }, { "date": "2013-03-07", "price": 2.834, "dividend": 0.0 }, { "date": "2013-03-08", "price": 2.847, "dividend": 0.0 }, { "date": "2013-03-11", "price": 2.843, "dividend": 0.0 }, { "date": "2013-03-12", "price": 2.843, "dividend": 0.0 }, { "date": "2013-03-13", "price": 2.836, "dividend": 0.0 }, { "date": "2013-03-14", "price": 2.829, "dividend": 0.0 }, { "date": "2013-03-15", "price": 2.831, "dividend": 0.0 }, { "date": "2013-03-18", "price": 2.816, "dividend": 0.0 }, { "date": "2013-03-19", "price": 2.816, "dividend": 0.0 }, { "date": "2013-03-20", "price": 2.805, "dividend": 0.0 }, { "date": "2013-03-21", "price": 2.798, "dividend": 0.0 }, { "date": "2013-03-22", "price": 2.772, "dividend": 0.0 }, { "date": "2013-03-25", "price": 2.797, "dividend": 0.0 }, { "date": "2013-03-26", "price": 2.816, "dividend": 0.0 }, { "date": "2013-03-27", "price": 2.855, "dividend": 0.0 }, { "date": "2013-03-28", "price": 2.849, "dividend": 0.0 }, { "date": "2013-03-29", "price": 2.849, "dividend": 0.0 }, { "date": "2013-04-01", "price": 2.835, "dividend": 0.0 }, { "date": "2013-04-02", "price": 2.847, "dividend": 0.0 }, { "date": "2013-04-03", "price": 2.852, "dividend": 0.0 }, { "date": "2013-04-04", "price": 2.846, "dividend": 0.0 }, { "date": "2013-04-05", "price": 2.828, "dividend": 0.0 }, { "date": "2013-04-08", "price": 2.821, "dividend": 0.0 }, { "date": "2013-04-09", "price": 2.84, "dividend": 0.0 }, { "date": "2013-04-10", "price": 2.844, "dividend": 0.0 }, { "date": "2013-04-11", "price": 2.867, "dividend": 0.0 }, { "date": "2013-04-12", "price": 2.859, "dividend": 0.0 }, { "date": "2013-04-15", "price": 2.842, "dividend": 0.0 }, { "date": "2013-04-16", "price": 2.852, "dividend": 0.0 }, { "date": "2013-04-17", "price": 2.87, "dividend": 0.0 }, { "date": "2013-04-18", "price": 2.873, "dividend": 0.0 }, { "date": "2013-04-19", "price": 2.885, "dividend": 0.0 }, { "date": "2013-04-22", "price": 2.883, "dividend": 0.0 }, { "date": "2013-04-23", "price": 2.863, "dividend": 0.0 }, { "date": "2013-04-24", "price": 2.888, "dividend": 0.0 }, { "date": "2013-04-25", "price": 2.893, "dividend": 0.0 }, { "date": "2013-04-26", "price": 2.89, "dividend": 0.0 }, { "date": "2013-04-29", "price": 2.9, "dividend": 0.0 }, { "date": "2013-04-30", "price": 2.91, "dividend": 0.0 }, { "date": "2013-05-01", "price": 2.91, "dividend": 0.0 }, { "date": "2013-05-02", "price": 2.911, "dividend": 0.0 }, { "date": "2013-05-03", "price": 2.879, "dividend": 0.0 }, { "date": "2013-05-06", "price": 2.933, "dividend": 0.0 }, { "date": "2013-05-07", "price": 2.963, "dividend": 0.0 }, { "date": "2013-05-08", "price": 2.98, "dividend": 0.0 }, { "date": "2013-05-09", "price": 2.983, "dividend": 0.0 }, { "date": "2013-05-10", "price": 3.004, "dividend": 0.0 }, { "date": "2013-05-13", "price": 2.999, "dividend": 0.0 }, { "date": "2013-05-14", "price": 3.016, "dividend": 0.0 }, { "date": "2013-05-15", "price": 3.028, "dividend": 0.0 }, { "date": "2013-05-16", "price": 3.015, "dividend": 0.0 }, { "date": "2013-05-17", "price": 3.029, "dividend": 0.0 }, { "date": "2013-05-20", "price": 3.059, "dividend": 0.0 }, { "date": "2013-05-21", "price": 3.065, "dividend": 0.0 }, { "date": "2013-05-22", "price": 3.065, "dividend": 0.0 }, { "date": "2013-05-23", "price": 3.015, "dividend": 0.0 }, { "date": "2013-05-24", "price": 3.015, "dividend": 0.0 }, { "date": "2013-05-27", "price": 2.985, "dividend": 0.0 }, { "date": "2013-05-28", "price": 3.02, "dividend": 0.0 }, { "date": "2013-05-29", "price": 2.992, "dividend": 0.0 }, { "date": "2013-05-30", "price": 2.948, "dividend": 0.0 }, { "date": "2013-05-31", "price": 2.924, "dividend": 0.0 }, { "date": "2013-06-03", "price": 2.877, "dividend": 0.0 }, { "date": "2013-06-04", "price": 2.899, "dividend": 0.0 }, { "date": "2013-06-05", "price": 2.865, "dividend": 0.0 }, { "date": "2013-06-06", "price": 2.838, "dividend": 0.0 }, { "date": "2013-06-07", "price": 2.819, "dividend": 0.0 }, { "date": "2013-06-10", "price": 2.84, "dividend": 0.0 }, { "date": "2013-06-11", "price": 2.771, "dividend": 0.0 }, { "date": "2013-06-12", "price": 2.756, "dividend": 0.0 }, { "date": "2013-06-13", "price": 2.713, "dividend": 0.0 }, { "date": "2013-06-14", "price": 2.787, "dividend": 0.0 }, { "date": "2013-06-17", "price": 2.798, "dividend": 0.0 }, { "date": "2013-06-18", "price": 2.813, "dividend": 0.0 }, { "date": "2013-06-19", "price": 2.801, "dividend": 0.0 }, { "date": "2013-06-20", "price": 2.744, "dividend": 0.0 }, { "date": "2013-06-21", "price": 2.715, "dividend": 0.0 }, { "date": "2013-06-24", "price": 2.667, "dividend": 0.0 }, { "date": "2013-06-25", "price": 2.673, "dividend": 0.0 }, { "date": "2013-06-26", "price": 2.736, "dividend": 0.0 }, { "date": "2013-06-27", "price": 2.781, "dividend": 0.0 }, { "date": "2013-06-28", "price": 2.833, "dividend": 0.0 }, { "date": "2013-07-01", "price": 2.823, "dividend": 0.0 }, { "date": "2013-07-02", "price": 2.833, "dividend": 0.0 }, { "date": "2013-07-03", "price": 2.795, "dividend": 0.0 }, { "date": "2013-07-04", "price": 2.795, "dividend": 0.0 }, { "date": "2013-07-05", "price": 2.818, "dividend": 0.0 }, { "date": "2013-07-08", "price": 2.764, "dividend": 0.0 }, { "date": "2013-07-09", "price": 2.779, "dividend": 0.0 }, { "date": "2013-07-10", "price": 2.791, "dividend": 0.0 }, { "date": "2013-07-11", "price": 2.844, "dividend": 0.0 }, { "date": "2013-07-12", "price": 2.847, "dividend": 0.0 }, { "date": "2013-07-15", "price": 2.844, "dividend": 0.0 }, { "date": "2013-07-16", "price": 2.836, "dividend": 0.0 }, { "date": "2013-07-17", "price": 2.84, "dividend": 0.0 }, { "date": "2013-07-18", "price": 2.861, "dividend": 0.0 }, { "date": "2013-07-19", "price": 2.852, "dividend": 0.0 }, { "date": "2013-07-22", "price": 2.852, "dividend": 0.0 }, { "date": "2013-07-23", "price": 2.891, "dividend": 0.0 }, { "date": "2013-07-24", "price": 2.886, "dividend": 0.0 }, { "date": "2013-07-25", "price": 2.852, "dividend": 0.0 }, { "date": "2013-07-26", "price": 2.856, "dividend": 0.0 }, { "date": "2013-07-29", "price": 2.829, "dividend": 0.0 }, { "date": "2013-07-30", "price": 2.836, "dividend": 0.0 }, { "date": "2013-07-31", "price": 2.815, "dividend": 0.0 }, { "date": "2013-08-01", "price": 2.841, "dividend": 0.0 }, { "date": "2013-08-02", "price": 2.829, "dividend": 0.0 }, { "date": "2013-08-05", "price": 2.831, "dividend": 0.0 }, { "date": "2013-08-06", "price": 2.815, "dividend": 0.0 }, { "date": "2013-08-07", "price": 2.808, "dividend": 0.0 }, { "date": "2013-08-08", "price": 2.808, "dividend": 0.0 }, { "date": "2013-08-09", "price": 2.808, "dividend": 0.0 }, { "date": "2013-08-12", "price": 2.792, "dividend": 0.0 }, { "date": "2013-08-13", "price": 2.825, "dividend": 0.0 }, { "date": "2013-08-14", "price": 2.834, "dividend": 0.0 }, { "date": "2013-08-15", "price": 2.827, "dividend": 0.0 }, { "date": "2013-08-16", "price": 2.79, "dividend": 0.0 }, { "date": "2013-08-19", "price": 2.727, "dividend": 0.0 }, { "date": "2013-08-20", "price": 2.665, "dividend": 0.0 }, { "date": "2013-08-21", "price": 2.652, "dividend": 0.0 }, { "date": "2013-08-22", "price": 2.618, "dividend": 0.0 }, { "date": "2013-08-23", "price": 2.613, "dividend": 0.0 }, { "date": "2013-08-26", "price": 2.603, "dividend": 0.0 }, { "date": "2013-08-27", "price": 2.548, "dividend": 0.0 }, { "date": "2013-08-28", "price": 2.528, "dividend": 0.0 }, { "date": "2013-08-29", "price": 2.563, "dividend": 0.0 }, { "date": "2013-08-30", "price": 2.586, "dividend": 0.0 }, { "date": "2013-09-02", "price": 2.584, "dividend": 0.0 }, { "date": "2013-09-03", "price": 2.594, "dividend": 0.0 }, { "date": "2013-09-04", "price": 2.553, "dividend": 0.0 }, { "date": "2013-09-05", "price": 2.564, "dividend": 0.0 }, { "date": "2013-09-06", "price": 2.561, "dividend": 0.0 }, { "date": "2013-09-09", "price": 2.635, "dividend": 0.0 }, { "date": "2013-09-10", "price": 2.67, "dividend": 0.0 }, { "date": "2013-09-11", "price": 2.678, "dividend": 0.0 }, { "date": "2013-09-12", "price": 2.674, "dividend": 0.0 }, { "date": "2013-09-13", "price": 2.676, "dividend": 0.0 }, { "date": "2013-09-16", "price": 2.725, "dividend": 0.0 }, { "date": "2013-09-17", "price": 2.727, "dividend": 0.0 }, { "date": "2013-09-18", "price": 2.716, "dividend": 0.0 }, { "date": "2013-09-19", "price": 2.804, "dividend": 0.0 }, { "date": "2013-09-20", "price": 2.796, "dividend": 0.0 }, { "date": "2013-09-23", "price": 2.758, "dividend": 0.0 }, { "date": "2013-09-24", "price": 2.731, "dividend": 0.0 }, { "date": "2013-09-25", "price": 2.717, "dividend": 0.0 }, { "date": "2013-09-26", "price": 2.712, "dividend": 0.0 }, { "date": "2013-09-27", "price": 2.704, "dividend": 0.0 }, { "date": "2013-09-30", "price": 2.648, "dividend": 0.0 }, { "date": "2013-10-01", "price": 2.676, "dividend": 0.0 }, { "date": "2013-10-02", "price": 2.673, "dividend": 0.0 }, { "date": "2013-10-03", "price": 2.691, "dividend": 0.0 }, { "date": "2013-10-04", "price": 2.683, "dividend": 0.0 }, { "date": "2013-10-07", "price": 2.679, "dividend": 0.0 }, { "date": "2013-10-08", "price": 2.696, "dividend": 0.0 }, { "date": "2013-10-09", "price": 2.698, "dividend": 0.0 }, { "date": "2013-10-10", "price": 2.724, "dividend": 0.0 }, { "date": "2013-10-11", "price": 2.74, "dividend": 0.0 }, { "date": "2013-10-14", "price": 2.73, "dividend": 0.0 }, { "date": "2013-10-15", "price": 2.73, "dividend": 0.0 }, { "date": "2013-10-16", "price": 2.734, "dividend": 0.0 }, { "date": "2013-10-17", "price": 2.746, "dividend": 0.0 }, { "date": "2013-10-18", "price": 2.755, "dividend": 0.0 }, { "date": "2013-10-21", "price": 2.752, "dividend": 0.0 }, { "date": "2013-10-22", "price": 2.739, "dividend": 0.0 }, { "date": "2013-10-23", "price": 2.748, "dividend": 0.0 }, { "date": "2013-10-24", "price": 2.767, "dividend": 0.0 }, { "date": "2013-10-25", "price": 2.761, "dividend": 0.0 }, { "date": "2013-10-28", "price": 2.77, "dividend": 0.0 }, { "date": "2013-10-29", "price": 2.764, "dividend": 0.0 }, { "date": "2013-10-30", "price": 2.765, "dividend": 0.0 }, { "date": "2013-10-31", "price": 2.753, "dividend": 0.0 }, { "date": "2013-11-01", "price": 2.735, "dividend": 0.0 }, { "date": "2013-11-04", "price": 2.718, "dividend": 0.0 }, { "date": "2013-11-05", "price": 2.727, "dividend": 0.0 }, { "date": "2013-11-06", "price": 2.724, "dividend": 0.0 }, { "date": "2013-11-07", "price": 2.732, "dividend": 0.0 }, { "date": "2013-11-08", "price": 2.723, "dividend": 0.0 }, { "date": "2013-11-11", "price": 2.711, "dividend": 0.0 }, { "date": "2013-11-12", "price": 2.703, "dividend": 0.0 }, { "date": "2013-11-13", "price": 2.674, "dividend": 0.0 }, { "date": "2013-11-14", "price": 2.702, "dividend": 0.0 }, { "date": "2013-11-15", "price": 2.702, "dividend": 0.0 }, { "date": "2013-11-18", "price": 2.718, "dividend": 0.0 }, { "date": "2013-11-19", "price": 2.713, "dividend": 0.0 }, { "date": "2013-11-20", "price": 2.687, "dividend": 0.0 }, { "date": "2013-11-21", "price": 2.666, "dividend": 0.0 }, { "date": "2013-11-22", "price": 2.662, "dividend": 0.0 }, { "date": "2013-11-25", "price": 2.662, "dividend": 0.0 }, { "date": "2013-11-26", "price": 2.648, "dividend": 0.0 }, { "date": "2013-11-27", "price": 2.651, "dividend": 0.0 }, { "date": "2013-11-28", "price": 2.655, "dividend": 0.0 }, { "date": "2013-11-29", "price": 2.662, "dividend": 0.0 }, { "date": "2013-12-02", "price": 2.689, "dividend": 0.0 }, { "date": "2013-12-03", "price": 2.686, "dividend": 0.0 }, { "date": "2013-12-04", "price": 2.66, "dividend": 0.0 }, { "date": "2013-12-05", "price": 2.643, "dividend": 0.0 }, { "date": "2013-12-06", "price": 2.625, "dividend": 0.0 }, { "date": "2013-12-09", "price": 2.644, "dividend": 0.0 }, { "date": "2013-12-10", "price": 2.648, "dividend": 0.0 }, { "date": "2013-12-11", "price": 2.644, "dividend": 0.0 }, { "date": "2013-12-12", "price": 2.63, "dividend": 0.0 }, { "date": "2013-12-13", "price": 2.618, "dividend": 0.0 }, { "date": "2013-12-16", "price": 2.604, "dividend": 0.0 }, { "date": "2013-12-17", "price": 2.629, "dividend": 0.0 }, { "date": "2013-12-18", "price": 2.628, "dividend": 0.0 }, { "date": "2013-12-19", "price": 2.641, "dividend": 0.0 }, { "date": "2013-12-20", "price": 2.634, "dividend": 0.0 }, { "date": "2013-12-23", "price": 2.636, "dividend": 0.0 }, { "date": "2013-12-24", "price": 2.644, "dividend": 0.0 }, { "date": "2013-12-25", "price": 2.644, "dividend": 0.0 }, { "date": "2013-12-26", "price": 2.639, "dividend": 0.0 }, { "date": "2013-12-27", "price": 2.644, "dividend": 0.0 }, { "date": "2013-12-30", "price": 2.655, "dividend": 0.0 }, { "date": "2013-12-31", "price": 2.656, "dividend": 0.0 }, { "date": "2014-01-01", "price": 2.656, "dividend": 0.0 }, { "date": "2014-01-02", "price": 2.639, "dividend": 0.0 }, { "date": "2014-01-03", "price": 2.607, "dividend": 0.0 }, { "date": "2014-01-06", "price": 2.608, "dividend": 0.0 }, { "date": "2014-01-07", "price": 2.619, "dividend": 0.0 }, { "date": "2014-01-08", "price": 2.641, "dividend": 0.0 }, { "date": "2014-01-09", "price": 2.636, "dividend": 0.0 }, { "date": "2014-01-10", "price": 2.636, "dividend": 0.0 }, { "date": "2014-01-13", "price": 2.671, "dividend": 0.0 }, { "date": "2014-01-14", "price": 2.672, "dividend": 0.0 }, { "date": "2014-01-15", "price": 2.671, "dividend": 0.0 }, { "date": "2014-01-16", "price": 2.668, "dividend": 0.0 }, { "date": "2014-01-17", "price": 2.668, "dividend": 0.0 }, { "date": "2014-01-20", "price": 2.658, "dividend": 0.0 }, { "date": "2014-01-21", "price": 2.663, "dividend": 0.0 }, { "date": "2014-01-22", "price": 2.668, "dividend": 0.0 }, { "date": "2014-01-23", "price": 2.662, "dividend": 0.0 }, { "date": "2014-01-24", "price": 2.647, "dividend": 0.0 }, { "date": "2014-01-27", "price": 2.589, "dividend": 0.0 }, { "date": "2014-01-28", "price": 2.592, "dividend": 0.0 }, { "date": "2014-01-29", "price": 2.605, "dividend": 0.0 }, { "date": "2014-01-30", "price": 2.599, "dividend": 0.0 }, { "date": "2014-01-31", "price": 2.599, "dividend": 0.0 }, { "date": "2014-02-03", "price": 2.594, "dividend": 0.0 }, { "date": "2014-02-04", "price": 2.558, "dividend": 0.0 }, { "date": "2014-02-05", "price": 2.568, "dividend": 0.0 }, { "date": "2014-02-06", "price": 2.588, "dividend": 0.0 }, { "date": "2014-02-07", "price": 2.613, "dividend": 0.0 }, { "date": "2014-02-10", "price": 2.618, "dividend": 0.0 }, { "date": "2014-02-11", "price": 2.627, "dividend": 0.0 }, { "date": "2014-02-12", "price": 2.641, "dividend": 0.0 }, { "date": "2014-02-13", "price": 2.642, "dividend": 0.0 }, { "date": "2014-02-14", "price": 2.646, "dividend": 0.0 }, { "date": "2014-02-17", "price": 2.684, "dividend": 0.0 }, { "date": "2014-02-18", "price": 2.673, "dividend": 0.0 }, { "date": "2014-02-19", "price": 2.685, "dividend": 0.0 }, { "date": "2014-02-20", "price": 2.682, "dividend": 0.0 }, { "date": "2014-02-21", "price": 2.703, "dividend": 0.0 }, { "date": "2014-02-24", "price": 2.701, "dividend": 0.0 }, { "date": "2014-02-25", "price": 2.695, "dividend": 0.0 }, { "date": "2014-02-26", "price": 2.684, "dividend": 0.0 }, { "date": "2014-02-27", "price": 2.694, "dividend": 0.0 }, { "date": "2014-02-28", "price": 2.71, "dividend": 0.0 }, { "date": "2014-03-03", "price": 2.707, "dividend": 0.0 }, { "date": "2014-03-04", "price": 2.716, "dividend": 0.0 }, { "date": "2014-03-05", "price": 2.73, "dividend": 0.0 }, { "date": "2014-03-06", "price": 2.745, "dividend": 0.0 }, { "date": "2014-03-07", "price": 2.747, "dividend": 0.0 }, { "date": "2014-03-10", "price": 2.729, "dividend": 0.0 }, { "date": "2014-03-11", "price": 2.738, "dividend": 0.0 }, { "date": "2014-03-12", "price": 2.713, "dividend": 0.0 }, { "date": "2014-03-13", "price": 2.723, "dividend": 0.0 }, { "date": "2014-03-14", "price": 2.736, "dividend": 0.0 }, { "date": "2014-03-17", "price": 2.75, "dividend": 0.0 }, { "date": "2014-03-18", "price": 2.741, "dividend": 0.0 }, { "date": "2014-03-19", "price": 2.74, "dividend": 0.0 }, { "date": "2014-03-20", "price": 2.713, "dividend": 0.0 }, { "date": "2014-03-21", "price": 2.719, "dividend": 0.0 }, { "date": "2014-03-24", "price": 2.729, "dividend": 0.0 }, { "date": "2014-03-25", "price": 2.722, "dividend": 0.0 }, { "date": "2014-03-26", "price": 2.736, "dividend": 0.0 }, { "date": "2014-03-27", "price": 2.737, "dividend": 0.0 }, { "date": "2014-03-28", "price": 2.755, "dividend": 0.0 }, { "date": "2014-03-31", "price": 2.762, "dividend": 0.0 }, { "date": "2014-04-01", "price": 2.793, "dividend": 0.0 }, { "date": "2014-04-02", "price": 2.805, "dividend": 0.0 }, { "date": "2014-04-03", "price": 2.803, "dividend": 0.0 }, { "date": "2014-04-04", "price": 2.791, "dividend": 0.0 }, { "date": "2014-04-07", "price": 2.802, "dividend": 0.0 }, { "date": "2014-04-08", "price": 2.808, "dividend": 0.0 }, { "date": "2014-04-09", "price": 2.808, "dividend": 0.0 }, { "date": "2014-04-10", "price": 2.791, "dividend": 0.0 }, { "date": "2014-04-11", "price": 2.786, "dividend": 0.0 }, { "date": "2014-04-14", "price": 2.795, "dividend": 0.0 }, { "date": "2014-04-15", "price": 2.819, "dividend": 0.0 }, { "date": "2014-04-16", "price": 2.824, "dividend": 0.0 }, { "date": "2014-04-17", "price": 2.835, "dividend": 0.0 }, { "date": "2014-04-18", "price": 2.835, "dividend": 0.0 }, { "date": "2014-04-21", "price": 2.846, "dividend": 0.0 }, { "date": "2014-04-22", "price": 2.851, "dividend": 0.0 }, { "date": "2014-04-23", "price": 2.842, "dividend": 0.0 }, { "date": "2014-04-24", "price": 2.85, "dividend": 0.0 }, { "date": "2014-04-25", "price": 2.834, "dividend": 0.0 }, { "date": "2014-04-28", "price": 2.822, "dividend": 0.0 }, { "date": "2014-04-29", "price": 2.832, "dividend": 0.0 }, { "date": "2014-04-30", "price": 2.849, "dividend": 0.0 }, { "date": "2014-05-01", "price": 2.849, "dividend": 0.0 }, { "date": "2014-05-02", "price": 2.852, "dividend": 0.0 }, { "date": "2014-05-05", "price": 2.848, "dividend": 0.0 }, { "date": "2014-05-06", "price": 2.84, "dividend": 0.0 }, { "date": "2014-05-07", "price": 2.833, "dividend": 0.0 }, { "date": "2014-05-08", "price": 2.831, "dividend": 0.0 }, { "date": "2014-05-09", "price": 2.848, "dividend": 0.0 }, { "date": "2014-05-12", "price": 2.841, "dividend": 0.0 }, { "date": "2014-05-13", "price": 2.841, "dividend": 0.0 }, { "date": "2014-05-14", "price": 2.887, "dividend": 0.0 }, { "date": "2014-05-15", "price": 2.89, "dividend": 0.0 }, { "date": "2014-05-16", "price": 2.904, "dividend": 0.0 }, { "date": "2014-05-19", "price": 2.916, "dividend": 0.0 }, { "date": "2014-05-20", "price": 2.888, "dividend": 0.0 }, { "date": "2014-05-21", "price": 2.888, "dividend": 0.0 }, { "date": "2014-05-22", "price": 2.898, "dividend": 0.0 }, { "date": "2014-05-23", "price": 2.885, "dividend": 0.0 }, { "date": "2014-05-26", "price": 2.881, "dividend": 0.0 }, { "date": "2014-05-27", "price": 2.881, "dividend": 0.0 }, { "date": "2014-05-28", "price": 2.878, "dividend": 0.0 }, { "date": "2014-05-29", "price": 2.889, "dividend": 0.0 }, { "date": "2014-05-30", "price": 2.861, "dividend": 0.0 }, { "date": "2014-06-02", "price": 2.872, "dividend": 0.0 }, { "date": "2014-06-03", "price": 2.89, "dividend": 0.0 }, { "date": "2014-06-04", "price": 2.871, "dividend": 0.0 }, { "date": "2014-06-05", "price": 2.874, "dividend": 0.0 }, { "date": "2014-06-06", "price": 2.88, "dividend": 0.0 }, { "date": "2014-06-09", "price": 2.88, "dividend": 0.0 }, { "date": "2014-06-10", "price": 2.887, "dividend": 0.0 }, { "date": "2014-06-11", "price": 2.886, "dividend": 0.0 }, { "date": "2014-06-12", "price": 2.876, "dividend": 0.0 }, { "date": "2014-06-13", "price": 2.876, "dividend": 0.0 }, { "date": "2014-06-16", "price": 2.868, "dividend": 0.0 }, { "date": "2014-06-17", "price": 2.867, "dividend": 0.0 }, { "date": "2014-06-18", "price": 2.852, "dividend": 0.0 }, { "date": "2014-06-19", "price": 2.858, "dividend": 0.0 }, { "date": "2014-06-20", "price": 2.861, "dividend": 0.0 }, { "date": "2014-06-23", "price": 2.854, "dividend": 0.0 }, { "date": "2014-06-24", "price": 2.859, "dividend": 0.0 }, { "date": "2014-06-25", "price": 2.855, "dividend": 0.0 }, { "date": "2014-06-26", "price": 2.873, "dividend": 0.0 }, { "date": "2014-06-27", "price": 2.87, "dividend": 0.0 }, { "date": "2014-06-30", "price": 2.88, "dividend": 0.0 }, { "date": "2014-07-01", "price": 2.878, "dividend": 0.0 }, { "date": "2014-07-02", "price": 2.894, "dividend": 0.0 }, { "date": "2014-07-03", "price": 2.895, "dividend": 0.0 }, { "date": "2014-07-04", "price": 2.903, "dividend": 0.0 }, { "date": "2014-07-07", "price": 2.938, "dividend": 0.0 }, { "date": "2014-07-08", "price": 2.949, "dividend": 0.0 }, { "date": "2014-07-09", "price": 2.943, "dividend": 0.0 }, { "date": "2014-07-10", "price": 2.96, "dividend": 0.0 }, { "date": "2014-07-11", "price": 2.958, "dividend": 0.0 }, { "date": "2014-07-14", "price": 2.956, "dividend": 0.0 }, { "date": "2014-07-15", "price": 2.962, "dividend": 0.0 }, { "date": "2014-07-16", "price": 2.972, "dividend": 0.0 }, { "date": "2014-07-17", "price": 2.969, "dividend": 0.0 }, { "date": "2014-07-18", "price": 2.968, "dividend": 0.0 }, { "date": "2014-07-21", "price": 2.982, "dividend": 0.0 }, { "date": "2014-07-22", "price": 2.977, "dividend": 0.0 }, { "date": "2014-07-23", "price": 2.99, "dividend": 0.0 }, { "date": "2014-07-24", "price": 2.994, "dividend": 0.0 }, { "date": "2014-07-25", "price": 2.985, "dividend": 0.0 }, { "date": "2014-07-28", "price": 2.985, "dividend": 0.0 }, { "date": "2014-07-29", "price": 2.98, "dividend": 0.0 }, { "date": "2014-07-30", "price": 2.985, "dividend": 0.0 }, { "date": "2014-07-31", "price": 2.985, "dividend": 0.0 }, { "date": "2014-08-01", "price": 2.964, "dividend": 0.0 }, { "date": "2014-08-04", "price": 2.971, "dividend": 0.0 }, { "date": "2014-08-05", "price": 2.989, "dividend": 0.0 }, { "date": "2014-08-06", "price": 2.969, "dividend": 0.0 }, { "date": "2014-08-07", "price": 2.962, "dividend": 0.0 }, { "date": "2014-08-08", "price": 2.943, "dividend": 0.0 }, { "date": "2014-08-11", "price": 2.972, "dividend": 0.0 }, { "date": "2014-08-12", "price": 2.977, "dividend": 0.0 }, { "date": "2014-08-13", "price": 2.992, "dividend": 0.0 }, { "date": "2014-08-14", "price": 2.997, "dividend": 0.0 }, { "date": "2014-08-15", "price": 3.003, "dividend": 0.0 }, { "date": "2014-08-18", "price": 2.999, "dividend": 0.0 }, { "date": "2014-08-19", "price": 3.008, "dividend": 0.0 }, { "date": "2014-08-20", "price": 3.019, "dividend": 0.0 }, { "date": "2014-08-21", "price": 3.018, "dividend": 0.0 }, { "date": "2014-08-22", "price": 3.02, "dividend": 0.0 }, { "date": "2014-08-25", "price": 3.018, "dividend": 0.0 }, { "date": "2014-08-26", "price": 3.009, "dividend": 0.0 }, { "date": "2014-08-27", "price": 3.03, "dividend": 0.0 }, { "date": "2014-08-28", "price": 3.024, "dividend": 0.0 }, { "date": "2014-08-29", "price": 3.002, "dividend": 0.0 }, { "date": "2014-09-01", "price": 3.011, "dividend": 0.0 }, { "date": "2014-09-02", "price": 3.018, "dividend": 0.0 }, { "date": "2014-09-03", "price": 3.031, "dividend": 0.0 }, { "date": "2014-09-04", "price": 3.033, "dividend": 0.0 }, { "date": "2014-09-05", "price": 3.031, "dividend": 0.0 }, { "date": "2014-09-08", "price": 3.049, "dividend": 0.0 }, { "date": "2014-09-09", "price": 3.05, "dividend": 0.0 }, { "date": "2014-09-10", "price": 3.033, "dividend": 0.0 }, { "date": "2014-09-11", "price": 3.031, "dividend": 0.0 }, { "date": "2014-09-12", "price": 3.028, "dividend": 0.0 }, { "date": "2014-09-15", "price": 2.998, "dividend": 0.0 }, { "date": "2014-09-16", "price": 2.972, "dividend": 0.0 }, { "date": "2014-09-17", "price": 2.995, "dividend": 0.0 }, { "date": "2014-09-18", "price": 3.004, "dividend": 0.0 }, { "date": "2014-09-19", "price": 3.018, "dividend": 0.0 }, { "date": "2014-09-22", "price": 3.014, "dividend": 0.0 }, { "date": "2014-09-23", "price": 3.013, "dividend": 0.0 }, { "date": "2014-09-24", "price": 3.01, "dividend": 0.0 }, { "date": "2014-09-25", "price": 3.012, "dividend": 0.0 }, { "date": "2014-09-26", "price": 3.009, "dividend": 0.0 }, { "date": "2014-09-29", "price": 2.991, "dividend": 0.0 }, { "date": "2014-09-30", "price": 2.985, "dividend": 0.0 }, { "date": "2014-10-01", "price": 2.98, "dividend": 0.0 }, { "date": "2014-10-02", "price": 2.939, "dividend": 0.0 }, { "date": "2014-10-03", "price": 2.958, "dividend": 0.0 }, { "date": "2014-10-06", "price": 2.958, "dividend": 0.0 }, { "date": "2014-10-07", "price": 2.938, "dividend": 0.0 }, { "date": "2014-10-08", "price": 2.92, "dividend": 0.0 }, { "date": "2014-10-09", "price": 2.939, "dividend": 0.0 }, { "date": "2014-10-10", "price": 2.911, "dividend": 0.0 }, { "date": "2014-10-13", "price": 2.877, "dividend": 0.0 }, { "date": "2014-10-14", "price": 2.883, "dividend": 0.0 }, { "date": "2014-10-15", "price": 2.876, "dividend": 0.0 }, { "date": "2014-10-16", "price": 2.844, "dividend": 0.0 }, { "date": "2014-10-17", "price": 2.878, "dividend": 0.0 }, { "date": "2014-10-20", "price": 2.893, "dividend": 0.0 }, { "date": "2014-10-21", "price": 2.906, "dividend": 0.0 }, { "date": "2014-10-22", "price": 2.906, "dividend": 0.0 }, { "date": "2014-10-23", "price": 2.935, "dividend": 0.0 }, { "date": "2014-10-24", "price": 2.935, "dividend": 0.0 }, { "date": "2014-10-27", "price": 2.927, "dividend": 0.0 }, { "date": "2014-10-28", "price": 2.913, "dividend": 0.0 }, { "date": "2014-10-29", "price": 2.932, "dividend": 0.0 }, { "date": "2014-10-30", "price": 2.933, "dividend": 0.0 }, { "date": "2014-10-31", "price": 2.973, "dividend": 0.0 }, { "date": "2014-11-03", "price": 2.985, "dividend": 0.0 }, { "date": "2014-11-04", "price": 2.973, "dividend": 0.0 }, { "date": "2014-11-05", "price": 2.975, "dividend": 0.0 }, { "date": "2014-11-06", "price": 2.966, "dividend": 0.0 }, { "date": "2014-11-07", "price": 2.952, "dividend": 0.0 }, { "date": "2014-11-10", "price": 2.959, "dividend": 0.0 }, { "date": "2014-11-11", "price": 2.964, "dividend": 0.0 }, { "date": "2014-11-12", "price": 2.955, "dividend": 0.0 }, { "date": "2014-11-13", "price": 2.972, "dividend": 0.0 }, { "date": "2014-11-14", "price": 2.985, "dividend": 0.0 }, { "date": "2014-11-17", "price": 2.971, "dividend": 0.0 }, { "date": "2014-11-18", "price": 2.989, "dividend": 0.0 }, { "date": "2014-11-19", "price": 3.013, "dividend": 0.0 }, { "date": "2014-11-20", "price": 2.983, "dividend": 0.0 }, { "date": "2014-11-21", "price": 3.003, "dividend": 0.0 }, { "date": "2014-11-24", "price": 3.035, "dividend": 0.0 }, { "date": "2014-11-25", "price": 3.029, "dividend": 0.0 }, { "date": "2014-11-26", "price": 3.027, "dividend": 0.0 }, { "date": "2014-11-27", "price": 3.016, "dividend": 0.0 }, { "date": "2014-11-28", "price": 2.999, "dividend": 0.0 }, { "date": "2014-12-01", "price": 2.952, "dividend": 0.0 }, { "date": "2014-12-02", "price": 2.97, "dividend": 0.0 }, { "date": "2014-12-03", "price": 2.948, "dividend": 0.0 }, { "date": "2014-12-04", "price": 2.937, "dividend": 0.0 }, { "date": "2014-12-05", "price": 2.959, "dividend": 0.0 }, { "date": "2014-12-08", "price": 2.93, "dividend": 0.0 }, { "date": "2014-12-09", "price": 2.926, "dividend": 0.0 }, { "date": "2014-12-10", "price": 2.94, "dividend": 0.0 }, { "date": "2014-12-11", "price": 2.923, "dividend": 0.0 }, { "date": "2014-12-12", "price": 2.904, "dividend": 0.0 }, { "date": "2014-12-15", "price": 2.855, "dividend": 0.0 }, { "date": "2014-12-16", "price": 2.783, "dividend": 0.0 }, { "date": "2014-12-17", "price": 2.809, "dividend": 0.0 }, { "date": "2014-12-18", "price": 2.871, "dividend": 0.0 }, { "date": "2014-12-19", "price": 2.895, "dividend": 0.0 }, { "date": "2014-12-22", "price": 2.936, "dividend": 0.0 }, { "date": "2014-12-23", "price": 2.942, "dividend": 0.0 }, { "date": "2014-12-24", "price": 2.95, "dividend": 0.0 }, { "date": "2014-12-25", "price": 2.95, "dividend": 0.0 }, { "date": "2014-12-26", "price": 2.954, "dividend": 0.0 }, { "date": "2014-12-29", "price": 2.955, "dividend": 0.0 }, { "date": "2014-12-30", "price": 2.957, "dividend": 0.0 }, { "date": "2014-12-31", "price": 2.964, "dividend": 0.0 }, { "date": "2015-01-01", "price": 2.964, "dividend": 0.0 }, { "date": "2015-01-02", "price": 2.96, "dividend": 0.0 }, { "date": "2015-01-05", "price": 2.931, "dividend": 0.0 }, { "date": "2015-01-06", "price": 2.887, "dividend": 0.0 }, { "date": "2015-01-07", "price": 2.901, "dividend": 0.0 }, { "date": "2015-01-08", "price": 2.939, "dividend": 0.0 }, { "date": "2015-01-09", "price": 2.932, "dividend": 0.0 }, { "date": "2015-01-12", "price": 2.93, "dividend": 0.0 }, { "date": "2015-01-13", "price": 2.925, "dividend": 0.0 }, { "date": "2015-01-14", "price": 2.909, "dividend": 0.0 }, { "date": "2015-01-15", "price": 2.925, "dividend": 0.0 }, { "date": "2015-01-16", "price": 2.907, "dividend": 0.0 }, { "date": "2015-01-19", "price": 2.925, "dividend": 0.0 }, { "date": "2015-01-20", "price": 2.931, "dividend": 0.0 }, { "date": "2015-01-21", "price": 2.944, "dividend": 0.0 }, { "date": "2015-01-22", "price": 2.974, "dividend": 0.0 }, { "date": "2015-01-23", "price": 3.028, "dividend": 0.0 }, { "date": "2015-01-26", "price": 3.008, "dividend": 0.0 }, { "date": "2015-01-27", "price": 3.019, "dividend": 0.0 }, { "date": "2015-01-28", "price": 3.032, "dividend": 0.0 }, { "date": "2015-01-29", "price": 3.013, "dividend": 0.0 }, { "date": "2015-01-30", "price": 3.008, "dividend": 0.0 }, { "date": "2015-02-02", "price": 3.01, "dividend": 0.0 }, { "date": "2015-02-03", "price": 3.007, "dividend": 0.0 }, { "date": "2015-02-04", "price": 3.041, "dividend": 0.0 }, { "date": "2015-02-05", "price": 3.025, "dividend": 0.0 }, { "date": "2015-02-06", "price": 3.058, "dividend": 0.0 }, { "date": "2015-02-09", "price": 3.048, "dividend": 0.0 }, { "date": "2015-02-10", "price": 3.043, "dividend": 0.0 }, { "date": "2015-02-11", "price": 3.047, "dividend": 0.0 }, { "date": "2015-02-12", "price": 3.026, "dividend": 0.0 }, { "date": "2015-02-13", "price": 3.049, "dividend": 0.0 }, { "date": "2015-02-16", "price": 3.046, "dividend": 0.0 }, { "date": "2015-02-17", "price": 3.034, "dividend": 0.0 }, { "date": "2015-02-18", "price": 3.043, "dividend": 0.0 }, { "date": "2015-02-19", "price": 3.043, "dividend": 0.0 }, { "date": "2015-02-20", "price": 3.043, "dividend": 0.0 }, { "date": "2015-02-23", "price": 3.028, "dividend": 0.0 }, { "date": "2015-02-24", "price": 3.035, "dividend": 0.0 }, { "date": "2015-02-25", "price": 3.034, "dividend": 0.0 }, { "date": "2015-02-26", "price": 3.05, "dividend": 0.0 }, { "date": "2015-02-27", "price": 3.037, "dividend": 0.0 }, { "date": "2015-03-02", "price": 3.029, "dividend": 0.0 }, { "date": "2015-03-03", "price": 3.034, "dividend": 0.0 }, { "date": "2015-03-04", "price": 3.034, "dividend": 0.0 }, { "date": "2015-03-05", "price": 3.025, "dividend": 0.0 }, { "date": "2015-03-06", "price": 3.058, "dividend": 0.0 }, { "date": "2015-03-09", "price": 3.018, "dividend": 0.0 }, { "date": "2015-03-10", "price": 3.014, "dividend": 0.0 }, { "date": "2015-03-11", "price": 2.993, "dividend": 0.0 }, { "date": "2015-03-12", "price": 2.987, "dividend": 0.0 }, { "date": "2015-03-13", "price": 2.996, "dividend": 0.0 }, { "date": "2015-03-16", "price": 2.98, "dividend": 0.0 }, { "date": "2015-03-17", "price": 2.99, "dividend": 0.0 }, { "date": "2015-03-18", "price": 2.99, "dividend": 0.0 }, { "date": "2015-03-19", "price": 3.023, "dividend": 0.0 }, { "date": "2015-03-20", "price": 3.002, "dividend": 0.0 }, { "date": "2015-03-23", "price": 2.994, "dividend": 0.0 }, { "date": "2015-03-24", "price": 3.021, "dividend": 0.0 }, { "date": "2015-03-25", "price": 3.011, "dividend": 0.0 }, { "date": "2015-03-26", "price": 3.011, "dividend": 0.0 }, { "date": "2015-03-27", "price": 3.009, "dividend": 0.0 }, { "date": "2015-03-30", "price": 3.018, "dividend": 0.0 }, { "date": "2015-03-31", "price": 3.035, "dividend": 0.0 }, { "date": "2015-04-01", "price": 3.025, "dividend": 0.0 }, { "date": "2015-04-02", "price": 3.031, "dividend": 0.0 }, { "date": "2015-04-03", "price": 3.031, "dividend": 0.0 }, { "date": "2015-04-06", "price": 3.041, "dividend": 0.0 }, { "date": "2015-04-07", "price": 3.072, "dividend": 0.0 }, { "date": "2015-04-08", "price": 3.067, "dividend": 0.0 }, { "date": "2015-04-09", "price": 3.076, "dividend": 0.0 }, { "date": "2015-04-10", "price": 3.081, "dividend": 0.0 }, { "date": "2015-04-13", "price": 3.086, "dividend": 0.0 }, { "date": "2015-04-14", "price": 3.072, "dividend": 0.0 }, { "date": "2015-04-15", "price": 3.084, "dividend": 0.0 }, { "date": "2015-04-16", "price": 3.102, "dividend": 0.0 }, { "date": "2015-04-17", "price": 3.094, "dividend": 0.0 }, { "date": "2015-04-20", "price": 3.085, "dividend": 0.0 }, { "date": "2015-04-21", "price": 3.097, "dividend": 0.0 }, { "date": "2015-04-22", "price": 3.084, "dividend": 0.0 }, { "date": "2015-04-23", "price": 3.071, "dividend": 0.0 }, { "date": "2015-04-24", "price": 3.083, "dividend": 0.0 }, { "date": "2015-04-27", "price": 3.046, "dividend": 0.0 }, { "date": "2015-04-28", "price": 3.017, "dividend": 0.0 }, { "date": "2015-04-29", "price": 2.983, "dividend": 0.0 }, { "date": "2015-04-30", "price": 2.978, "dividend": 0.0 }, { "date": "2015-05-01", "price": 2.978, "dividend": 0.0 }, { "date": "2015-05-04", "price": 2.998, "dividend": 0.0 }, { "date": "2015-05-05", "price": 2.992, "dividend": 0.0 }, { "date": "2015-05-06", "price": 2.973, "dividend": 0.0 }, { "date": "2015-05-07", "price": 2.956, "dividend": 0.0 }, { "date": "2015-05-08", "price": 2.967, "dividend": 0.0 }, { "date": "2015-05-11", "price": 2.971, "dividend": 0.0 }, { "date": "2015-05-12", "price": 2.949, "dividend": 0.0 }, { "date": "2015-05-13", "price": 2.959, "dividend": 0.0 }, { "date": "2015-05-14", "price": 2.958, "dividend": 0.0 }, { "date": "2015-05-15", "price": 2.964, "dividend": 0.0 }, { "date": "2015-05-18", "price": 2.981, "dividend": 0.0 }, { "date": "2015-05-19", "price": 2.995, "dividend": 0.0 }, { "date": "2015-05-20", "price": 2.982, "dividend": 0.0 }, { "date": "2015-05-21", "price": 2.992, "dividend": 0.0 }, { "date": "2015-05-22", "price": 2.994, "dividend": 0.0 }, { "date": "2015-05-25", "price": 2.972, "dividend": 0.0 }, { "date": "2015-05-26", "price": 2.974, "dividend": 0.0 }, { "date": "2015-05-27", "price": 2.955, "dividend": 0.0 }, { "date": "2015-05-28", "price": 2.941, "dividend": 0.0 }, { "date": "2015-05-29", "price": 2.932, "dividend": 0.0 }, { "date": "2015-06-01", "price": 2.932, "dividend": 0.0 }, { "date": "2015-06-02", "price": 2.902, "dividend": 0.0 }, { "date": "2015-06-03", "price": 2.892, "dividend": 0.0 }, { "date": "2015-06-04", "price": 2.893, "dividend": 0.0 }, { "date": "2015-06-05", "price": 2.911, "dividend": 0.0 }, { "date": "2015-06-08", "price": 2.878, "dividend": 0.0 }, { "date": "2015-06-09", "price": 2.855, "dividend": 0.0 }, { "date": "2015-06-10", "price": 2.863, "dividend": 0.0 }, { "date": "2015-06-11", "price": 2.88, "dividend": 0.0 }, { "date": "2015-06-12", "price": 2.867, "dividend": 0.0 }, { "date": "2015-06-15", "price": 2.845, "dividend": 0.0 }, { "date": "2015-06-16", "price": 2.844, "dividend": 0.0 }, { "date": "2015-06-17", "price": 2.874, "dividend": 0.0 }, { "date": "2015-06-18", "price": 2.848, "dividend": 0.0 }, { "date": "2015-06-19", "price": 2.845, "dividend": 0.0 }, { "date": "2015-06-22", "price": 2.861, "dividend": 0.0 }, { "date": "2015-06-23", "price": 2.864, "dividend": 0.0 }, { "date": "2015-06-24", "price": 2.875, "dividend": 0.0 }, { "date": "2015-06-25", "price": 2.862, "dividend": 0.0 }, { "date": "2015-06-26", "price": 2.861, "dividend": 0.0 }, { "date": "2015-06-29", "price": 2.829, "dividend": 0.0 }, { "date": "2015-06-30", "price": 2.844, "dividend": 0.0 }, { "date": "2015-07-01", "price": 2.865, "dividend": 0.0 }, { "date": "2015-07-02", "price": 2.854, "dividend": 0.0 }, { "date": "2015-07-03", "price": 2.862, "dividend": 0.0 }, { "date": "2015-07-06", "price": 2.833, "dividend": 0.0 }, { "date": "2015-07-07", "price": 2.848, "dividend": 0.0 }, { "date": "2015-07-08", "price": 2.808, "dividend": 0.0 }, { "date": "2015-07-09", "price": 2.801, "dividend": 0.0 }, { "date": "2015-07-10", "price": 2.816, "dividend": 0.0 }, { "date": "2015-07-13", "price": 2.846, "dividend": 0.0 }, { "date": "2015-07-14", "price": 2.849, "dividend": 0.0 }, { "date": "2015-07-15", "price": 2.856, "dividend": 0.0 }, { "date": "2015-07-16", "price": 2.861, "dividend": 0.0 }, { "date": "2015-07-17", "price": 2.861, "dividend": 0.0 }, { "date": "2015-07-20", "price": 2.866, "dividend": 0.0 }, { "date": "2015-07-21", "price": 2.856, "dividend": 0.0 }, { "date": "2015-07-22", "price": 2.857, "dividend": 0.0 }, { "date": "2015-07-23", "price": 2.847, "dividend": 0.0 }, { "date": "2015-07-24", "price": 2.841, "dividend": 0.0 }, { "date": "2015-07-27", "price": 2.789, "dividend": 0.0 }, { "date": "2015-07-28", "price": 2.764, "dividend": 0.0 }, { "date": "2015-07-29", "price": 2.768, "dividend": 0.0 }, { "date": "2015-07-30", "price": 2.766, "dividend": 0.0 }, { "date": "2015-07-31", "price": 2.762, "dividend": 0.0 }, { "date": "2015-08-03", "price": 2.774, "dividend": 0.0 }, { "date": "2015-08-04", "price": 2.768, "dividend": 0.0 }, { "date": "2015-08-05", "price": 2.781, "dividend": 0.0 }, { "date": "2015-08-06", "price": 2.758, "dividend": 0.0 }, { "date": "2015-08-07", "price": 2.758, "dividend": 0.0 }, { "date": "2015-08-10", "price": 2.758, "dividend": 0.0 }, { "date": "2015-08-11", "price": 2.7, "dividend": 0.0 }, { "date": "2015-08-12", "price": 2.619, "dividend": 0.0 }, { "date": "2015-08-13", "price": 2.653, "dividend": 0.0 }, { "date": "2015-08-14", "price": 2.653, "dividend": 0.0 }, { "date": "2015-08-17", "price": 2.629, "dividend": 0.0 }, { "date": "2015-08-18", "price": 2.606, "dividend": 0.0 }, { "date": "2015-08-19", "price": 2.6, "dividend": 0.0 }, { "date": "2015-08-20", "price": 2.57, "dividend": 0.0 }, { "date": "2015-08-21", "price": 2.538, "dividend": 0.0 }, { "date": "2015-08-24", "price": 2.43, "dividend": 0.0 }, { "date": "2015-08-25", "price": 2.477, "dividend": 0.0 }, { "date": "2015-08-26", "price": 2.482, "dividend": 0.0 }, { "date": "2015-08-27", "price": 2.554, "dividend": 0.0 }, { "date": "2015-08-28", "price": 2.567, "dividend": 0.0 }, { "date": "2015-08-31", "price": 2.571, "dividend": 0.0 }, { "date": "2015-09-01", "price": 2.542, "dividend": 0.0 }, { "date": "2015-09-02", "price": 2.533, "dividend": 0.0 }, { "date": "2015-09-03", "price": 2.54, "dividend": 0.0 }, { "date": "2015-09-04", "price": 2.52, "dividend": 0.0 }, { "date": "2015-09-07", "price": 2.487, "dividend": 0.0 }, { "date": "2015-09-08", "price": 2.49, "dividend": 0.0 }, { "date": "2015-09-09", "price": 2.525, "dividend": 0.0 }, { "date": "2015-09-10", "price": 2.511, "dividend": 0.0 }, { "date": "2015-09-11", "price": 2.511, "dividend": 0.0 }, { "date": "2015-09-14", "price": 2.515, "dividend": 0.0 }, { "date": "2015-09-15", "price": 2.5, "dividend": 0.0 }, { "date": "2015-09-16", "price": 2.5, "dividend": 0.0 }, { "date": "2015-09-17", "price": 2.538, "dividend": 0.0 }, { "date": "2015-09-18", "price": 2.542, "dividend": 0.0 }, { "date": "2015-09-21", "price": 2.525, "dividend": 0.0 }, { "date": "2015-09-22", "price": 2.514, "dividend": 0.0 }, { "date": "2015-09-23", "price": 2.478, "dividend": 0.0 }, { "date": "2015-09-24", "price": 2.478, "dividend": 0.0 }, { "date": "2015-09-25", "price": 2.461, "dividend": 0.0 }, { "date": "2015-09-28", "price": 2.424, "dividend": 0.0 }, { "date": "2015-09-29", "price": 2.419, "dividend": 0.0 }, { "date": "2015-09-30", "price": 2.436, "dividend": 0.0 }, { "date": "2015-10-01", "price": 2.444, "dividend": 0.0 }, { "date": "2015-10-02", "price": 2.432, "dividend": 0.0 }, { "date": "2015-10-05", "price": 2.5, "dividend": 0.0 }, { "date": "2015-10-06", "price": 2.552, "dividend": 0.0 }, { "date": "2015-10-07", "price": 2.62, "dividend": 0.0 }, { "date": "2015-10-08", "price": 2.617, "dividend": 0.0 }, { "date": "2015-10-09", "price": 2.677, "dividend": 0.0 }, { "date": "2015-10-12", "price": 2.7, "dividend": 0.0 }, { "date": "2015-10-13", "price": 2.644, "dividend": 0.0 }, { "date": "2015-10-14", "price": 2.621, "dividend": 0.0 }, { "date": "2015-10-15", "price": 2.662, "dividend": 0.0 }, { "date": "2015-10-16", "price": 2.657, "dividend": 0.0 }, { "date": "2015-10-19", "price": 2.664, "dividend": 0.0 }, { "date": "2015-10-20", "price": 2.66, "dividend": 0.0 }, { "date": "2015-10-21", "price": 2.664, "dividend": 0.0 }, { "date": "2015-10-22", "price": 2.672, "dividend": 0.0 }, { "date": "2015-10-23", "price": 2.706, "dividend": 0.0 }, { "date": "2015-10-26", "price": 2.704, "dividend": 0.0 }, { "date": "2015-10-27", "price": 2.685, "dividend": 0.0 }, { "date": "2015-10-28", "price": 2.678, "dividend": 0.0 }, { "date": "2015-10-29", "price": 2.636, "dividend": 0.0 }, { "date": "2015-10-30", "price": 2.622, "dividend": 0.0 }, { "date": "2015-11-02", "price": 2.629, "dividend": 0.0 }, { "date": "2015-11-03", "price": 2.653, "dividend": 0.0 }, { "date": "2015-11-04", "price": 2.695, "dividend": 0.0 }, { "date": "2015-11-05", "price": 2.678, "dividend": 0.0 }, { "date": "2015-11-06", "price": 2.686, "dividend": 0.0 }, { "date": "2015-11-09", "price": 2.658, "dividend": 0.0 }, { "date": "2015-11-10", "price": 2.658, "dividend": 0.0 }, { "date": "2015-11-11", "price": 2.637, "dividend": 0.0 }, { "date": "2015-11-12", "price": 2.624, "dividend": 0.0 }, { "date": "2015-11-13", "price": 2.615, "dividend": 0.0 }, { "date": "2015-11-16", "price": 2.595, "dividend": 0.0 }, { "date": "2015-11-17", "price": 2.605, "dividend": 0.0 }, { "date": "2015-11-18", "price": 2.589, "dividend": 0.0 }, { "date": "2015-11-19", "price": 2.6, "dividend": 0.0 }, { "date": "2015-11-20", "price": 2.623, "dividend": 0.0 }, { "date": "2015-11-23", "price": 2.619, "dividend": 0.0 }, { "date": "2015-11-24", "price": 2.628, "dividend": 0.0 }, { "date": "2015-11-25", "price": 2.626, "dividend": 0.0 }, { "date": "2015-11-26", "price": 2.615, "dividend": 0.0 }, { "date": "2015-11-27", "price": 2.597, "dividend": 0.0 }, { "date": "2015-11-30", "price": 2.563, "dividend": 0.0 }, { "date": "2015-12-01", "price": 2.601, "dividend": 0.0 }, { "date": "2015-12-02", "price": 2.599, "dividend": 0.0 }, { "date": "2015-12-03", "price": 2.587, "dividend": 0.0 }, { "date": "2015-12-04", "price": 2.568, "dividend": 0.0 }, { "date": "2015-12-07", "price": 2.588, "dividend": 0.0 }, { "date": "2015-12-08", "price": 2.56, "dividend": 0.0 }, { "date": "2015-12-09", "price": 2.541, "dividend": 0.0 }, { "date": "2015-12-10", "price": 2.532, "dividend": 0.0 }, { "date": "2015-12-11", "price": 2.511, "dividend": 0.0 }, { "date": "2015-12-14", "price": 2.478, "dividend": 0.0 }, { "date": "2015-12-15", "price": 2.501, "dividend": 0.0 }, { "date": "2015-12-16", "price": 2.522, "dividend": 0.0 }, { "date": "2015-12-17", "price": 2.568, "dividend": 0.0 }, { "date": "2015-12-18", "price": 2.525, "dividend": 0.0 }, { "date": "2015-12-21", "price": 2.512, "dividend": 0.0 }, { "date": "2015-12-22", "price": 2.522, "dividend": 0.0 }, { "date": "2015-12-23", "price": 2.542, "dividend": 0.0 }, { "date": "2015-12-24", "price": 2.548, "dividend": 0.0 }, { "date": "2015-12-25", "price": 2.548, "dividend": 0.0 }, { "date": "2015-12-28", "price": 2.554, "dividend": 0.0 }, { "date": "2015-12-29", "price": 2.56, "dividend": 0.0 }, { "date": "2015-12-30", "price": 2.56, "dividend": 0.0 }, { "date": "2015-12-31", "price": 2.562, "dividend": 0.0 }, { "date": "2016-01-01", "price": 2.562, "dividend": 0.0 }, { "date": "2016-01-04", "price": 2.51, "dividend": 0.0 }, { "date": "2016-01-05", "price": 2.518, "dividend": 0.0 }, { "date": "2016-01-06", "price": 2.524, "dividend": 0.0 }, { "date": "2016-01-07", "price": 2.463, "dividend": 0.0 }, { "date": "2016-01-08", "price": 2.492, "dividend": 0.0 }, { "date": "2016-01-11", "price": 2.447, "dividend": 0.0 }, { "date": "2016-01-12", "price": 2.463, "dividend": 0.0 }, { "date": "2016-01-13", "price": 2.487, "dividend": 0.0 }, { "date": "2016-01-14", "price": 2.452, "dividend": 0.0 }, { "date": "2016-01-15", "price": 2.434, "dividend": 0.0 }, { "date": "2016-01-18", "price": 2.407, "dividend": 0.0 }, { "date": "2016-01-19", "price": 2.444, "dividend": 0.0 }, { "date": "2016-01-20", "price": 2.397, "dividend": 0.0 }, { "date": "2016-01-21", "price": 2.38, "dividend": 0.0 }, { "date": "2016-01-22", "price": 2.425, "dividend": 0.0 }, { "date": "2016-01-25", "price": 2.441, "dividend": 0.0 }, { "date": "2016-01-26", "price": 2.425, "dividend": 0.0 }, { "date": "2016-01-27", "price": 2.45, "dividend": 0.0 }, { "date": "2016-01-28", "price": 2.47, "dividend": 0.0 }, { "date": "2016-01-29", "price": 2.527, "dividend": 0.0 }, { "date": "2016-02-01", "price": 2.525, "dividend": 0.0 }, { "date": "2016-02-02", "price": 2.494, "dividend": 0.0 }, { "date": "2016-02-03", "price": 2.476, "dividend": 0.0 }, { "date": "2016-02-04", "price": 2.482, "dividend": 0.0 }, { "date": "2016-02-05", "price": 2.548, "dividend": 0.0 }, { "date": "2016-02-08", "price": 2.548, "dividend": 0.0 }, { "date": "2016-02-09", "price": 2.548, "dividend": 0.0 }, { "date": "2016-02-10", "price": 2.509, "dividend": 0.0 }, { "date": "2016-02-11", "price": 2.489, "dividend": 0.0 }, { "date": "2016-02-12", "price": 2.479, "dividend": 0.0 }, { "date": "2016-02-15", "price": 2.522, "dividend": 0.0 }, { "date": "2016-02-16", "price": 2.542, "dividend": 0.0 }, { "date": "2016-02-17", "price": 2.524, "dividend": 0.0 }, { "date": "2016-02-18", "price": 2.556, "dividend": 0.0 }, { "date": "2016-02-19", "price": 2.546, "dividend": 0.0 }, { "date": "2016-02-22", "price": 2.54, "dividend": 0.0 }, { "date": "2016-02-23", "price": 2.55, "dividend": 0.0 }, { "date": "2016-02-24", "price": 2.522, "dividend": 0.0 }, { "date": "2016-02-25", "price": 2.515, "dividend": 0.0 }, { "date": "2016-02-26", "price": 2.555, "dividend": 0.0 }, { "date": "2016-02-29", "price": 2.555, "dividend": 0.0 }, { "date": "2016-03-01", "price": 2.574, "dividend": 0.0 }, { "date": "2016-03-02", "price": 2.614, "dividend": 0.0 }, { "date": "2016-03-03", "price": 2.643, "dividend": 0.0 }, { "date": "2016-03-04", "price": 2.654, "dividend": 0.0 }, { "date": "2016-03-07", "price": 2.672, "dividend": 0.0 }, { "date": "2016-03-08", "price": 2.647, "dividend": 0.0 }, { "date": "2016-03-09", "price": 2.656, "dividend": 0.0 }, { "date": "2016-03-10", "price": 2.659, "dividend": 0.0 }, { "date": "2016-03-11", "price": 2.673, "dividend": 0.0 }, { "date": "2016-03-14", "price": 2.693, "dividend": 0.0 }, { "date": "2016-03-15", "price": 2.669, "dividend": 0.0 }, { "date": "2016-03-16", "price": 2.67, "dividend": 0.0 }, { "date": "2016-03-17", "price": 2.68, "dividend": 0.0 }, { "date": "2016-03-18", "price": 2.702, "dividend": 0.0 }, { "date": "2016-03-21", "price": 2.701, "dividend": 0.0 }, { "date": "2016-03-22", "price": 2.71, "dividend": 0.0 }, { "date": "2016-03-23", "price": 2.717, "dividend": 0.0 }, { "date": "2016-03-24", "price": 2.692, "dividend": 0.0 }, { "date": "2016-03-25", "price": 2.692, "dividend": 0.0 }, { "date": "2016-03-28", "price": 2.662, "dividend": 0.0 }, { "date": "2016-03-29", "price": 2.659, "dividend": 0.0 }, { "date": "2016-03-30", "price": 2.684, "dividend": 0.0 }, { "date": "2016-03-31", "price": 2.68, "dividend": 0.0 }, { "date": "2016-04-01", "price": 2.678, "dividend": 0.0 }, { "date": "2016-04-04", "price": 2.688, "dividend": 0.0 }, { "date": "2016-04-05", "price": 2.66, "dividend": 0.0 }, { "date": "2016-04-06", "price": 2.654, "dividend": 0.0 }, { "date": "2016-04-07", "price": 2.655, "dividend": 0.0 }, { "date": "2016-04-08", "price": 2.653, "dividend": 0.0 }, { "date": "2016-04-11", "price": 2.64, "dividend": 0.0 }, { "date": "2016-04-12", "price": 2.663, "dividend": 0.0 }, { "date": "2016-04-13", "price": 2.697, "dividend": 0.0 }, { "date": "2016-04-14", "price": 2.708, "dividend": 0.0 }, { "date": "2016-04-15", "price": 2.709, "dividend": 0.0 }, { "date": "2016-04-18", "price": 2.703, "dividend": 0.0 }, { "date": "2016-04-19", "price": 2.71, "dividend": 0.0 }, { "date": "2016-04-20", "price": 2.723, "dividend": 0.0 }, { "date": "2016-04-21", "price": 2.742, "dividend": 0.0 }, { "date": "2016-04-22", "price": 2.734, "dividend": 0.0 }, { "date": "2016-04-25", "price": 2.713, "dividend": 0.0 }, { "date": "2016-04-26", "price": 2.702, "dividend": 0.0 }, { "date": "2016-04-27", "price": 2.696, "dividend": 0.0 }, { "date": "2016-04-28", "price": 2.683, "dividend": 0.0 }, { "date": "2016-04-29", "price": 2.675, "dividend": 0.0 }, { "date": "2016-05-02", "price": 2.675, "dividend": 0.0 }, { "date": "2016-05-03", "price": 2.655, "dividend": 0.0 }, { "date": "2016-05-04", "price": 2.635, "dividend": 0.0 }, { "date": "2016-05-05", "price": 2.634, "dividend": 0.0 }, { "date": "2016-05-06", "price": 2.624, "dividend": 0.0 }, { "date": "2016-05-09", "price": 2.633, "dividend": 0.0 }, { "date": "2016-05-10", "price": 2.632, "dividend": 0.0 }, { "date": "2016-05-11", "price": 2.631, "dividend": 0.0 }, { "date": "2016-05-12", "price": 2.648, "dividend": 0.0 }, { "date": "2016-05-13", "price": 2.63, "dividend": 0.0 }, { "date": "2016-05-16", "price": 2.624, "dividend": 0.0 }, { "date": "2016-05-17", "price": 2.644, "dividend": 0.0 }, { "date": "2016-05-18", "price": 2.642, "dividend": 0.0 }, { "date": "2016-05-19", "price": 2.607, "dividend": 0.0 }, { "date": "2016-05-20", "price": 2.611, "dividend": 0.0 }, { "date": "2016-05-23", "price": 2.619, "dividend": 0.0 }, { "date": "2016-05-24", "price": 2.598, "dividend": 0.0 }, { "date": "2016-05-25", "price": 2.627, "dividend": 0.0 }, { "date": "2016-05-26", "price": 2.638, "dividend": 0.0 }, { "date": "2016-05-27", "price": 2.657, "dividend": 0.0 }, { "date": "2016-05-30", "price": 2.658, "dividend": 0.0 }, { "date": "2016-05-31", "price": 2.644, "dividend": 0.0 }, { "date": "2016-06-01", "price": 2.648, "dividend": 0.0 }, { "date": "2016-06-02", "price": 2.647, "dividend": 0.0 }, { "date": "2016-06-03", "price": 2.647, "dividend": 0.0 }, { "date": "2016-06-06", "price": 2.688, "dividend": 0.0 }, { "date": "2016-06-07", "price": 2.706, "dividend": 0.0 }, { "date": "2016-06-08", "price": 2.698, "dividend": 0.0 }, { "date": "2016-06-09", "price": 2.683, "dividend": 0.0 }, { "date": "2016-06-10", "price": 2.669, "dividend": 0.0 }, { "date": "2016-06-13", "price": 2.643, "dividend": 0.0 }, { "date": "2016-06-14", "price": 2.625, "dividend": 0.0 }, { "date": "2016-06-15", "price": 2.634, "dividend": 0.0 }, { "date": "2016-06-16", "price": 2.611, "dividend": 0.0 }, { "date": "2016-06-17", "price": 2.619, "dividend": 0.0 }, { "date": "2016-06-20", "price": 2.636, "dividend": 0.0 }, { "date": "2016-06-21", "price": 2.644, "dividend": 0.0 }, { "date": "2016-06-22", "price": 2.641, "dividend": 0.0 }, { "date": "2016-06-23", "price": 2.651, "dividend": 0.0 }, { "date": "2016-06-24", "price": 2.603, "dividend": 0.0 }, { "date": "2016-06-27", "price": 2.62, "dividend": 0.0 }, { "date": "2016-06-28", "price": 2.644, "dividend": 0.0 }, { "date": "2016-06-29", "price": 2.666, "dividend": 0.0 }, { "date": "2016-06-30", "price": 2.689, "dividend": 0.0 }, { "date": "2016-07-01", "price": 2.693, "dividend": 0.0 }, { "date": "2016-07-04", "price": 2.71, "dividend": 0.0 }, { "date": "2016-07-05", "price": 2.704, "dividend": 0.0 }, { "date": "2016-07-06", "price": 2.704, "dividend": 0.0 }, { "date": "2016-07-07", "price": 2.697, "dividend": 0.0 }, { "date": "2016-07-08", "price": 2.684, "dividend": 0.0 }, { "date": "2016-07-11", "price": 2.731, "dividend": 0.0 }, { "date": "2016-07-12", "price": 2.748, "dividend": 0.0 }, { "date": "2016-07-13", "price": 2.761, "dividend": 0.0 }, { "date": "2016-07-14", "price": 2.75, "dividend": 0.0 }, { "date": "2016-07-15", "price": 2.783, "dividend": 0.0 }, { "date": "2016-07-18", "price": 2.796, "dividend": 0.0 }, { "date": "2016-07-19", "price": 2.796, "dividend": 0.0 }, { "date": "2016-07-20", "price": 2.817, "dividend": 0.0 }, { "date": "2016-07-21", "price": 2.807, "dividend": 0.0 }, { "date": "2016-07-22", "price": 2.813, "dividend": 0.0 }, { "date": "2016-07-25", "price": 2.82, "dividend": 0.0 }, { "date": "2016-07-26", "price": 2.815, "dividend": 0.0 }, { "date": "2016-07-27", "price": 2.83, "dividend": 0.0 }, { "date": "2016-07-28", "price": 2.83, "dividend": 0.0 }, { "date": "2016-07-29", "price": 2.784, "dividend": 0.0 }, { "date": "2016-08-01", "price": 2.821, "dividend": 0.0 }, { "date": "2016-08-02", "price": 2.785, "dividend": 0.0 }, { "date": "2016-08-03", "price": 2.767, "dividend": 0.0 }, { "date": "2016-08-04", "price": 2.783, "dividend": 0.0 }, { "date": "2016-08-05", "price": 2.814, "dividend": 0.0 }, { "date": "2016-08-08", "price": 2.84, "dividend": 0.0 }, { "date": "2016-08-09", "price": 2.84, "dividend": 0.0 }, { "date": "2016-08-10", "price": 2.835, "dividend": 0.0 }, { "date": "2016-08-11", "price": 2.838, "dividend": 0.0 }, { "date": "2016-08-12", "price": 2.834, "dividend": 0.0 }, { "date": "2016-08-15", "price": 2.832, "dividend": 0.0 }, { "date": "2016-08-16", "price": 2.838, "dividend": 0.0 }, { "date": "2016-08-17", "price": 2.83, "dividend": 0.0 }, { "date": "2016-08-18", "price": 2.844, "dividend": 0.0 }, { "date": "2016-08-19", "price": 2.836, "dividend": 0.0 }, { "date": "2016-08-22", "price": 2.836, "dividend": 0.0 }, { "date": "2016-08-23", "price": 2.832, "dividend": 0.0 }, { "date": "2016-08-24", "price": 2.846, "dividend": 0.0 }, { "date": "2016-08-25", "price": 2.854, "dividend": 0.0 }, { "date": "2016-08-26", "price": 2.846, "dividend": 0.0 }, { "date": "2016-08-29", "price": 2.826, "dividend": 0.0 }, { "date": "2016-08-30", "price": 2.821, "dividend": 0.0 }, { "date": "2016-08-31", "price": 2.82, "dividend": 0.0 }, { "date": "2016-09-01", "price": 2.793, "dividend": 0.0 }, { "date": "2016-09-02", "price": 2.79, "dividend": 0.0 }, { "date": "2016-09-05", "price": 2.805, "dividend": 0.0 }, { "date": "2016-09-06", "price": 2.816, "dividend": 0.0 }, { "date": "2016-09-07", "price": 2.815, "dividend": 0.0 }, { "date": "2016-09-08", "price": 2.809, "dividend": 0.0 }, { "date": "2016-09-09", "price": 2.793, "dividend": 0.0 }, { "date": "2016-09-12", "price": 2.793, "dividend": 0.0 }, { "date": "2016-09-13", "price": 2.763, "dividend": 0.0 }, { "date": "2016-09-14", "price": 2.744, "dividend": 0.0 }, { "date": "2016-09-15", "price": 2.761, "dividend": 0.0 }, { "date": "2016-09-16", "price": 2.767, "dividend": 0.0 }, { "date": "2016-09-19", "price": 2.786, "dividend": 0.0 }, { "date": "2016-09-20", "price": 2.775, "dividend": 0.0 }, { "date": "2016-09-21", "price": 2.792, "dividend": 0.0 }, { "date": "2016-09-22", "price": 2.807, "dividend": 0.0 }, { "date": "2016-09-23", "price": 2.812, "dividend": 0.0 }, { "date": "2016-09-26", "price": 2.804, "dividend": 0.0 }, { "date": "2016-09-27", "price": 2.824, "dividend": 0.0 }, { "date": "2016-09-28", "price": 2.818, "dividend": 0.0 }, { "date": "2016-09-29", "price": 2.839, "dividend": 0.0 }, { "date": "2016-09-30", "price": 2.812, "dividend": 0.0 }, { "date": "2016-10-03", "price": 2.836, "dividend": 0.0 }, { "date": "2016-10-04", "price": 2.858, "dividend": 0.0 }, { "date": "2016-10-05", "price": 2.844, "dividend": 0.0 }, { "date": "2016-10-06", "price": 2.849, "dividend": 0.0 }, { "date": "2016-10-07", "price": 2.832, "dividend": 0.0 }, { "date": "2016-10-10", "price": 2.814, "dividend": 0.0 }, { "date": "2016-10-11", "price": 2.805, "dividend": 0.0 }, { "date": "2016-10-12", "price": 2.774, "dividend": 0.0 }, { "date": "2016-10-13", "price": 2.774, "dividend": 0.0 }, { "date": "2016-10-14", "price": 2.81, "dividend": 0.0 }, { "date": "2016-10-17", "price": 2.805, "dividend": 0.0 }, { "date": "2016-10-18", "price": 2.824, "dividend": 0.0 }, { "date": "2016-10-19", "price": 2.835, "dividend": 0.0 }, { "date": "2016-10-20", "price": 2.843, "dividend": 0.0 }, { "date": "2016-10-21", "price": 2.833, "dividend": 0.0 }, { "date": "2016-10-24", "price": 2.847, "dividend": 0.0 }, { "date": "2016-10-25", "price": 2.851, "dividend": 0.0 }, { "date": "2016-10-26", "price": 2.822, "dividend": 0.0 }, { "date": "2016-10-27", "price": 2.829, "dividend": 0.0 }, { "date": "2016-10-28", "price": 2.817, "dividend": 0.0 }, { "date": "2016-10-31", "price": 2.812, "dividend": 0.0 }, { "date": "2016-11-01", "price": 2.805, "dividend": 0.0 }, { "date": "2016-11-02", "price": 2.781, "dividend": 0.0 }, { "date": "2016-11-03", "price": 2.765, "dividend": 0.0 }, { "date": "2016-11-04", "price": 2.761, "dividend": 0.0 }, { "date": "2016-11-07", "price": 2.784, "dividend": 0.0 }, { "date": "2016-11-08", "price": 2.811, "dividend": 0.0 }, { "date": "2016-11-09", "price": 2.785, "dividend": 0.0 }, { "date": "2016-11-10", "price": 2.82, "dividend": 0.0 }, { "date": "2016-11-11", "price": 2.759, "dividend": 0.0 }, { "date": "2016-11-14", "price": 2.707, "dividend": 0.0 }, { "date": "2016-11-15", "price": 2.711, "dividend": 0.0 }, { "date": "2016-11-16", "price": 2.731, "dividend": 0.0 }, { "date": "2016-11-17", "price": 2.734, "dividend": 0.0 }, { "date": "2016-11-18", "price": 2.743, "dividend": 0.0 }, { "date": "2016-11-21", "price": 2.735, "dividend": 0.0 }, { "date": "2016-11-22", "price": 2.746, "dividend": 0.0 }, { "date": "2016-11-23", "price": 2.76, "dividend": 0.0 }, { "date": "2016-11-24", "price": 2.738, "dividend": 0.0 }, { "date": "2016-11-25", "price": 2.748, "dividend": 0.0 }, { "date": "2016-11-28", "price": 2.75, "dividend": 0.0 }, { "date": "2016-11-29", "price": 2.749, "dividend": 0.0 }, { "date": "2016-11-30", "price": 2.768, "dividend": 0.0 }, { "date": "2016-12-01", "price": 2.788, "dividend": 0.0 }, { "date": "2016-12-02", "price": 2.79, "dividend": 0.0 }, { "date": "2016-12-05", "price": 2.802, "dividend": 0.0 }, { "date": "2016-12-06", "price": 2.811, "dividend": 0.0 }, { "date": "2016-12-07", "price": 2.82, "dividend": 0.0 }, { "date": "2016-12-08", "price": 2.847, "dividend": 0.0 }, { "date": "2016-12-09", "price": 2.848, "dividend": 0.0 }, { "date": "2016-12-12", "price": 2.833, "dividend": 0.0 }, { "date": "2016-12-13", "price": 2.836, "dividend": 0.0 }, { "date": "2016-12-14", "price": 2.828, "dividend": 0.0 }, { "date": "2016-12-15", "price": 2.827, "dividend": 0.0 }, { "date": "2016-12-16", "price": 2.824, "dividend": 0.0 }, { "date": "2016-12-19", "price": 2.808, "dividend": 0.0 }, { "date": "2016-12-20", "price": 2.786, "dividend": 0.0 }, { "date": "2016-12-21", "price": 2.771, "dividend": 0.0 }, { "date": "2016-12-22", "price": 2.757, "dividend": 0.0 }, { "date": "2016-12-23", "price": 2.747, "dividend": 0.0 }, { "date": "2016-12-26", "price": 2.747, "dividend": 0.0 }, { "date": "2016-12-27", "price": 2.766, "dividend": 0.0 }, { "date": "2016-12-28", "price": 2.797, "dividend": 0.0 }, { "date": "2016-12-29", "price": 2.818, "dividend": 0.0 }, { "date": "2016-12-30", "price": 2.815, "dividend": 0.0 }, { "date": "2017-01-02", "price": 2.815, "dividend": 0.0 }, { "date": "2017-01-03", "price": 2.826, "dividend": 0.0 }, { "date": "2017-01-04", "price": 2.845, "dividend": 0.0 }, { "date": "2017-01-05", "price": 2.861, "dividend": 0.0 }, { "date": "2017-01-06", "price": 2.881, "dividend": 0.0 }, { "date": "2017-01-09", "price": 2.874, "dividend": 0.0 }, { "date": "2017-01-10", "price": 2.886, "dividend": 0.0 }, { "date": "2017-01-11", "price": 2.89, "dividend": 0.0 }, { "date": "2017-01-12", "price": 2.876, "dividend": 0.0 }, { "date": "2017-01-13", "price": 2.888, "dividend": 0.0 }, { "date": "2017-01-16", "price": 2.87, "dividend": 0.0 }, { "date": "2017-01-17", "price": 2.859, "dividend": 0.0 }, { "date": "2017-01-18", "price": 2.863, "dividend": 0.0 }, { "date": "2017-01-19", "price": 2.876, "dividend": 0.0 }, { "date": "2017-01-20", "price": 2.861, "dividend": 0.0 }, { "date": "2017-01-23", "price": 2.866, "dividend": 0.0 }, { "date": "2017-01-24", "price": 2.883, "dividend": 0.0 }, { "date": "2017-01-25", "price": 2.887, "dividend": 0.0 }, { "date": "2017-01-26", "price": 2.919, "dividend": 0.0 }, { "date": "2017-01-27", "price": 2.92, "dividend": 0.0 }, { "date": "2017-01-30", "price": 2.92, "dividend": 0.0 }, { "date": "2017-01-31", "price": 2.879, "dividend": 0.0 }, { "date": "2017-02-01", "price": 2.9, "dividend": 0.0 }, { "date": "2017-02-02", "price": 2.889, "dividend": 0.0 }, { "date": "2017-02-03", "price": 2.891, "dividend": 0.0 }, { "date": "2017-02-06", "price": 2.917, "dividend": 0.0 }, { "date": "2017-02-07", "price": 2.917, "dividend": 0.0 }, { "date": "2017-02-08", "price": 2.914, "dividend": 0.0 }, { "date": "2017-02-09", "price": 2.926, "dividend": 0.0 }, { "date": "2017-02-10", "price": 2.932, "dividend": 0.0 }, { "date": "2017-02-13", "price": 2.948, "dividend": 0.0 }, { "date": "2017-02-14", "price": 2.922, "dividend": 0.0 }, { "date": "2017-02-15", "price": 2.929, "dividend": 0.0 }, { "date": "2017-02-16", "price": 2.93, "dividend": 0.0 }, { "date": "2017-02-17", "price": 2.932, "dividend": 0.0 }, { "date": "2017-02-20", "price": 2.931, "dividend": 0.0 }, { "date": "2017-02-21", "price": 2.925, "dividend": 0.0 }, { "date": "2017-02-22", "price": 2.945, "dividend": 0.0 }, { "date": "2017-02-23", "price": 2.941, "dividend": 0.0 }, { "date": "2017-02-24", "price": 2.934, "dividend": 0.0 }, { "date": "2017-02-27", "price": 2.92, "dividend": 0.0 }, { "date": "2017-02-28", "price": 2.906, "dividend": 0.0 }, { "date": "2017-03-01", "price": 2.922, "dividend": 0.0 }, { "date": "2017-03-02", "price": 2.935, "dividend": 0.0 }, { "date": "2017-03-03", "price": 2.927, "dividend": 0.0 }, { "date": "2017-03-06", "price": 2.936, "dividend": 0.0 }, { "date": "2017-03-07", "price": 2.936, "dividend": 0.0 }, { "date": "2017-03-08", "price": 2.946, "dividend": 0.0 }, { "date": "2017-03-09", "price": 2.934, "dividend": 0.0 }, { "date": "2017-03-10", "price": 2.927, "dividend": 0.0 }, { "date": "2017-03-13", "price": 2.942, "dividend": 0.0 }, { "date": "2017-03-14", "price": 2.95, "dividend": 0.0 }, { "date": "2017-03-15", "price": 2.94, "dividend": 0.0 }, { "date": "2017-03-16", "price": 2.964, "dividend": 0.0 }, { "date": "2017-03-17", "price": 2.975, "dividend": 0.0 }, { "date": "2017-03-20", "price": 2.97, "dividend": 0.0 }, { "date": "2017-03-21", "price": 2.971, "dividend": 0.0 }, { "date": "2017-03-22", "price": 2.954, "dividend": 0.0 }, { "date": "2017-03-23", "price": 2.964, "dividend": 0.0 }, { "date": "2017-03-24", "price": 2.969, "dividend": 0.0 }, { "date": "2017-03-27", "price": 2.951, "dividend": 0.0 }, { "date": "2017-03-28", "price": 2.97, "dividend": 0.0 }, { "date": "2017-03-29", "price": 2.987, "dividend": 0.0 }, { "date": "2017-03-30", "price": 2.987, "dividend": 0.0 }, { "date": "2017-03-31", "price": 2.977, "dividend": 0.0 }, { "date": "2017-04-03", "price": 2.988, "dividend": 0.0 }, { "date": "2017-04-04", "price": 2.996, "dividend": 0.0 }, { "date": "2017-04-05", "price": 3.0, "dividend": 0.0 }, { "date": "2017-04-06", "price": 2.992, "dividend": 0.0 }, { "date": "2017-04-07", "price": 2.994, "dividend": 0.0 }, { "date": "2017-04-10", "price": 3.001, "dividend": 0.0 }, { "date": "2017-04-11", "price": 2.997, "dividend": 0.0 }, { "date": "2017-04-12", "price": 3.007, "dividend": 0.0 }, { "date": "2017-04-13", "price": 2.992, "dividend": 0.0 }, { "date": "2017-04-17", "price": 2.969, "dividend": 0.0 }, { "date": "2017-04-18", "price": 2.976, "dividend": 0.0 }, { "date": "2017-04-19", "price": 2.972, "dividend": 0.0 }, { "date": "2017-04-20", "price": 2.978, "dividend": 0.0 }, { "date": "2017-04-21", "price": 3.01, "dividend": 0.0 }, { "date": "2017-04-24", "price": 3.002, "dividend": 0.0 }, { "date": "2017-04-25", "price": 3.027, "dividend": 0.0 }, { "date": "2017-04-26", "price": 3.046, "dividend": 0.0 }, { "date": "2017-04-27", "price": 3.028, "dividend": 0.0 }, { "date": "2017-04-28", "price": 3.032, "dividend": 0.0 }, { "date": "2017-05-02", "price": 3.057, "dividend": 0.0 }, { "date": "2017-05-03", "price": 3.062, "dividend": 0.0 }, { "date": "2017-05-04", "price": 3.074, "dividend": 0.0 }, { "date": "2017-05-05", "price": 3.078, "dividend": 0.0 }, { "date": "2017-05-08", "price": 3.095, "dividend": 0.0 }, { "date": "2017-05-09", "price": 3.099, "dividend": 0.0 }, { "date": "2017-05-11", "price": 3.095, "dividend": 0.0 }, { "date": "2017-05-12", "price": 3.09, "dividend": 0.0 }, { "date": "2017-05-15", "price": 3.091, "dividend": 0.0 }, { "date": "2017-05-16", "price": 3.072, "dividend": 0.0 }, { "date": "2017-05-17", "price": 3.06, "dividend": 0.0 }, { "date": "2017-05-18", "price": 3.054, "dividend": 0.0 }, { "date": "2017-05-19", "price": 3.072, "dividend": 0.0 }, { "date": "2017-05-22", "price": 3.08, "dividend": 0.0 }, { "date": "2017-05-23", "price": 3.083, "dividend": 0.0 }, { "date": "2017-05-24", "price": 3.089, "dividend": 0.0 }, { "date": "2017-05-25", "price": 3.092, "dividend": 0.0 }, { "date": "2017-05-26", "price": 3.094, "dividend": 0.0 }, { "date": "2017-05-29", "price": 3.085, "dividend": 0.0 }, { "date": "2017-05-30", "price": 3.07, "dividend": 0.0 }, { "date": "2017-05-31", "price": 3.071, "dividend": 0.0 }, { "date": "2017-06-01", "price": 3.082, "dividend": 0.0 }, { "date": "2017-06-02", "price": 3.088, "dividend": 0.0 }, { "date": "2017-06-05", "price": 3.098, "dividend": 0.0 }, { "date": "2017-06-06", "price": 3.083, "dividend": 0.0 }, { "date": "2017-06-07", "price": 3.085, "dividend": 0.0 }, { "date": "2017-06-08", "price": 3.084, "dividend": 0.0 }, { "date": "2017-06-09", "price": 3.094, "dividend": 0.0 }, { "date": "2017-06-12", "price": 3.093, "dividend": 0.0 }, { "date": "2017-06-13", "price": 3.099, "dividend": 0.0 }, { "date": "2017-06-14", "price": 3.103, "dividend": 0.0 }, { "date": "2017-06-15", "price": 3.1, "dividend": 0.0 }, { "date": "2017-06-16", "price": 3.087, "dividend": 0.0 }, { "date": "2017-06-19", "price": 3.105, "dividend": 0.0 }, { "date": "2017-06-20", "price": 3.111, "dividend": 0.0 }, { "date": "2017-06-21", "price": 3.101, "dividend": 0.0 }, { "date": "2017-06-22", "price": 3.105, "dividend": 0.0 }, { "date": "2017-06-23", "price": 3.097, "dividend": 0.0 }, { "date": "2017-06-27", "price": 3.101, "dividend": 0.0 }, { "date": "2017-06-28", "price": 3.085, "dividend": 0.0 }, { "date": "2017-06-29", "price": 3.096, "dividend": 0.0 }, { "date": "2017-06-30", "price": 3.08, "dividend": 0.0 }, { "date": "2017-07-03", "price": 3.101, "dividend": 0.0 }, { "date": "2017-07-04", "price": 3.087, "dividend": 0.0 }, { "date": "2017-07-05", "price": 3.095, "dividend": 0.0 }, { "date": "2017-07-06", "price": 3.088, "dividend": 0.0 }, { "date": "2017-07-07", "price": 3.077, "dividend": 0.0 }, { "date": "2017-07-10", "price": 3.078, "dividend": 0.0 }, { "date": "2017-07-11", "price": 3.069, "dividend": 0.0 }, { "date": "2017-07-12", "price": 3.072, "dividend": 0.0 }, { "date": "2017-07-13", "price": 3.086, "dividend": 0.0 }, { "date": "2017-07-14", "price": 3.097, "dividend": 0.0 }, { "date": "2017-07-17", "price": 3.102, "dividend": 0.0 }, { "date": "2017-07-18", "price": 3.102, "dividend": 0.0 }, { "date": "2017-07-19", "price": 3.111, "dividend": 0.0 }, { "date": "2017-07-20", "price": 3.095, "dividend": 0.0 }, { "date": "2017-07-21", "price": 3.097, "dividend": 0.0 }, { "date": "2017-07-24", "price": 3.11, "dividend": 0.0 }, { "date": "2017-07-25", "price": 3.121, "dividend": 0.0 }, { "date": "2017-07-26", "price": 3.122, "dividend": 0.0 }, { "date": "2017-07-27", "price": 3.135, "dividend": 0.0 }, { "date": "2017-07-28", "price": 3.116, "dividend": 0.0 }, { "date": "2017-07-31", "price": 3.114, "dividend": 0.0 }, { "date": "2017-08-01", "price": 3.117, "dividend": 0.0 }, { "date": "2017-08-02", "price": 3.129, "dividend": 0.0 }, { "date": "2017-08-03", "price": 3.123, "dividend": 0.0 }, { "date": "2017-08-04", "price": 3.12, "dividend": 0.0 }, { "date": "2017-08-07", "price": 3.12, "dividend": 0.0 }, { "date": "2017-08-08", "price": 3.134, "dividend": 0.0 }, { "date": "2017-08-10", "price": 3.128, "dividend": 0.0 }, { "date": "2017-08-11", "price": 3.098, "dividend": 0.0 }, { "date": "2017-08-14", "price": 3.117, "dividend": 0.0 }, { "date": "2017-08-15", "price": 3.122, "dividend": 0.0 }, { "date": "2017-08-16", "price": 3.121, "dividend": 0.0 }, { "date": "2017-08-17", "price": 3.119, "dividend": 0.0 }, { "date": "2017-08-18", "price": 3.11, "dividend": 0.0 }, { "date": "2017-08-21", "price": 3.102, "dividend": 0.0 }, { "date": "2017-08-22", "price": 3.113, "dividend": 0.0 }, { "date": "2017-08-23", "price": 3.119, "dividend": 0.0 }, { "date": "2017-08-24", "price": 3.123, "dividend": 0.0 }, { "date": "2017-08-25", "price": 3.111, "dividend": 0.0 }, { "date": "2017-08-28", "price": 3.117, "dividend": 0.0 }, { "date": "2017-08-29", "price": 3.113, "dividend": 0.0 }, { "date": "2017-08-30", "price": 3.13, "dividend": 0.0 }, { "date": "2017-08-31", "price": 3.138, "dividend": 0.0 }, { "date": "2017-09-04", "price": 3.117, "dividend": 0.0 }, { "date": "2017-09-05", "price": 3.118, "dividend": 0.0 }, { "date": "2017-09-06", "price": 3.113, "dividend": 0.0 }, { "date": "2017-09-07", "price": 3.116, "dividend": 0.0 }, { "date": "2017-09-08", "price": 3.131, "dividend": 0.0 }, { "date": "2017-09-11", "price": 3.143, "dividend": 0.0 }, { "date": "2017-09-12", "price": 3.146, "dividend": 0.0 }, { "date": "2017-09-13", "price": 3.149, "dividend": 0.0 }, { "date": "2017-09-14", "price": 3.152, "dividend": 0.0 }, { "date": "2017-09-15", "price": 3.149, "dividend": 0.0 }, { "date": "2017-09-18", "price": 3.171, "dividend": 0.0 }, { "date": "2017-09-19", "price": 3.157, "dividend": 0.0 }, { "date": "2017-09-20", "price": 3.145, "dividend": 0.0 }, { "date": "2017-09-21", "price": 3.156, "dividend": 0.0 }, { "date": "2017-09-22", "price": 3.148, "dividend": 0.0 }, { "date": "2017-09-25", "price": 3.156, "dividend": 0.0 }, { "date": "2017-09-26", "price": 3.154, "dividend": 0.0 }, { "date": "2017-09-27", "price": 3.154, "dividend": 0.0 }, { "date": "2017-09-28", "price": 3.132, "dividend": 0.0 }, { "date": "2017-09-29", "price": 3.148, "dividend": 0.0 }, { "date": "2017-10-02", "price": 3.166, "dividend": 0.0 }, { "date": "2017-10-03", "price": 3.165, "dividend": 0.0 }, { "date": "2017-10-04", "price": 3.17, "dividend": 0.0 }, { "date": "2017-10-05", "price": 3.178, "dividend": 0.0 }, { "date": "2017-10-06", "price": 3.194, "dividend": 0.0 }, { "date": "2017-10-09", "price": 3.19, "dividend": 0.0 }, { "date": "2017-10-10", "price": 3.191, "dividend": 0.0 }, { "date": "2017-10-11", "price": 3.186, "dividend": 0.0 }, { "date": "2017-10-12", "price": 3.201, "dividend": 0.0 }, { "date": "2017-10-13", "price": 3.203, "dividend": 0.0 }, { "date": "2017-10-16", "price": 3.216, "dividend": 0.0 }, { "date": "2017-10-17", "price": 3.219, "dividend": 0.0 }, { "date": "2017-10-19", "price": 3.194, "dividend": 0.0 }, { "date": "2017-10-20", "price": 3.194, "dividend": 0.0 }, { "date": "2017-10-23", "price": 3.192, "dividend": 0.0 }, { "date": "2017-10-24", "price": 3.182, "dividend": 0.0 }, { "date": "2017-10-25", "price": 3.197, "dividend": 0.0 }, { "date": "2017-10-26", "price": 3.202, "dividend": 0.0 }, { "date": "2017-10-27", "price": 3.208, "dividend": 0.0 }, { "date": "2017-10-30", "price": 3.202, "dividend": 0.0 }, { "date": "2017-10-31", "price": 3.214, "dividend": 0.0 }, { "date": "2017-11-01", "price": 3.22, "dividend": 0.0 }, { "date": "2017-11-02", "price": 3.224, "dividend": 0.0 }, { "date": "2017-11-03", "price": 3.231, "dividend": 0.0 }, { "date": "2017-11-06", "price": 3.237, "dividend": 0.0 }, { "date": "2017-11-07", "price": 3.257, "dividend": 0.0 }, { "date": "2017-11-08", "price": 3.251, "dividend": 0.0 }, { "date": "2017-11-09", "price": 3.248, "dividend": 0.0 }, { "date": "2017-11-10", "price": 3.224, "dividend": 0.0 }, { "date": "2017-11-13", "price": 3.219, "dividend": 0.0 }, { "date": "2017-11-14", "price": 3.212, "dividend": 0.0 }, { "date": "2017-11-15", "price": 3.188, "dividend": 0.0 }, { "date": "2017-11-16", "price": 3.186, "dividend": 0.0 }, { "date": "2017-11-17", "price": 3.226, "dividend": 0.0 }, { "date": "2017-11-20", "price": 3.232, "dividend": 0.0 }, { "date": "2017-11-21", "price": 3.239, "dividend": 0.0 }, { "date": "2017-11-22", "price": 3.254, "dividend": 0.0 }, { "date": "2017-11-23", "price": 3.247, "dividend": 0.0 }, { "date": "2017-11-24", "price": 3.247, "dividend": 0.0 }, { "date": "2017-11-27", "price": 3.246, "dividend": 0.0 }, { "date": "2017-11-28", "price": 3.25, "dividend": 0.0 }, { "date": "2017-11-29", "price": 3.259, "dividend": 0.0 }, { "date": "2017-11-30", "price": 3.234, "dividend": 0.0 }, { "date": "2017-12-01", "price": 3.238, "dividend": 0.0 }, { "date": "2017-12-04", "price": 3.246, "dividend": 0.0 }, { "date": "2017-12-05", "price": 3.249, "dividend": 0.0 }, { "date": "2017-12-06", "price": 3.243, "dividend": 0.0 }, { "date": "2017-12-07", "price": 3.245, "dividend": 0.0 }, { "date": "2017-12-08", "price": 3.27, "dividend": 0.0 }, { "date": "2017-12-11", "price": 3.288, "dividend": 0.0 }, { "date": "2017-12-12", "price": 3.301, "dividend": 0.0 }, { "date": "2017-12-13", "price": 3.308, "dividend": 0.0 }, { "date": "2017-12-14", "price": 3.318, "dividend": 0.0 }, { "date": "2017-12-15", "price": 3.3, "dividend": 0.0 }, { "date": "2017-12-18", "price": 3.304, "dividend": 0.0 }, { "date": "2017-12-19", "price": 3.303, "dividend": 0.0 }, { "date": "2017-12-20", "price": 3.296, "dividend": 0.0 }, { "date": "2017-12-21", "price": 3.303, "dividend": 0.0 }, { "date": "2017-12-22", "price": 3.315, "dividend": 0.0 }, { "date": "2017-12-26", "price": 3.318, "dividend": 0.0 }, { "date": "2017-12-27", "price": 3.333, "dividend": 0.0 }, { "date": "2017-12-28", "price": 3.347, "dividend": 0.0 }, { "date": "2017-12-29", "price": 3.373, "dividend": 0.0 }, { "date": "2018-01-02", "price": 3.37, "dividend": 0.0 }, { "date": "2018-01-03", "price": 3.404, "dividend": 0.0 }, { "date": "2018-01-04", "price": 3.438, "dividend": 0.0 }, { "date": "2018-01-05", "price": 3.455, "dividend": 0.0 }, { "date": "2018-01-08", "price": 3.468, "dividend": 0.0 }, { "date": "2018-01-09", "price": 3.48, "dividend": 0.0 }, { "date": "2018-01-10", "price": 3.474, "dividend": 0.0 }, { "date": "2018-01-11", "price": 3.472, "dividend": 0.0 }, { "date": "2018-01-12", "price": 3.48, "dividend": 0.0 }, { "date": "2018-01-15", "price": 3.488, "dividend": 0.0 }, { "date": "2018-01-16", "price": 3.497, "dividend": 0.0 }, { "date": "2018-01-17", "price": 3.486, "dividend": 0.0 }, { "date": "2018-01-18", "price": 3.468, "dividend": 0.0 }, { "date": "2018-01-19", "price": 3.485, "dividend": 0.0 }, { "date": "2018-01-22", "price": 3.487, "dividend": 0.0 }, { "date": "2018-01-23", "price": 3.524, "dividend": 0.0 }, { "date": "2018-01-24", "price": 3.518, "dividend": 0.0 }, { "date": "2018-01-25", "price": 3.498, "dividend": 0.0 }, { "date": "2018-01-26", "price": 3.524, "dividend": 0.0 }, { "date": "2018-01-29", "price": 3.533, "dividend": 0.0 }, { "date": "2018-01-30", "price": 3.49, "dividend": 0.0 }, { "date": "2018-01-31", "price": 3.485, "dividend": 0.0 }, { "date": "2018-02-01", "price": 3.493, "dividend": 0.0 }, { "date": "2018-02-02", "price": 3.509, "dividend": 0.0 }, { "date": "2018-02-05", "price": 3.458, "dividend": 0.0 }, { "date": "2018-02-06", "price": 3.408, "dividend": 0.0 }, { "date": "2018-02-07", "price": 3.418, "dividend": 0.0 }, { "date": "2018-02-08", "price": 3.433, "dividend": 0.0 }, { "date": "2018-02-09", "price": 3.404, "dividend": 0.0 }, { "date": "2018-02-12", "price": 3.404, "dividend": 0.0 }, { "date": "2018-02-13", "price": 3.424, "dividend": 0.0 }, { "date": "2018-02-14", "price": 3.423, "dividend": 0.0 }, { "date": "2018-02-15", "price": 3.45, "dividend": 0.0 }, { "date": "2018-02-19", "price": 3.499, "dividend": 0.0 }, { "date": "2018-02-20", "price": 3.491, "dividend": 0.0 }, { "date": "2018-02-21", "price": 3.504, "dividend": 0.0 }, { "date": "2018-02-22", "price": 3.471, "dividend": 0.0 }, { "date": "2018-02-23", "price": 3.504, "dividend": 0.0 }, { "date": "2018-02-26", "price": 3.514, "dividend": 0.0 }, { "date": "2018-02-27", "price": 3.529, "dividend": 0.0 }, { "date": "2018-02-28", "price": 3.498, "dividend": 0.0 }, { "date": "2018-03-01", "price": 3.512, "dividend": 0.0 }, { "date": "2018-03-02", "price": 3.477, "dividend": 0.0 }, { "date": "2018-03-05", "price": 3.445, "dividend": 0.0 }, { "date": "2018-03-06", "price": 3.452, "dividend": 0.0 }, { "date": "2018-03-07", "price": 3.415, "dividend": 0.0 }, { "date": "2018-03-08", "price": 3.442, "dividend": 0.0 }, { "date": "2018-03-09", "price": 3.439, "dividend": 0.0 }, { "date": "2018-03-12", "price": 3.486, "dividend": 0.0 }, { "date": "2018-03-13", "price": 3.482, "dividend": 0.0 }, { "date": "2018-03-14", "price": 3.474, "dividend": 0.0 }, { "date": "2018-03-15", "price": 3.444, "dividend": 0.0 }, { "date": "2018-03-16", "price": 3.454, "dividend": 0.0 }, { "date": "2018-03-19", "price": 3.441, "dividend": 0.0 }, { "date": "2018-03-20", "price": 3.436, "dividend": 0.0 }, { "date": "2018-03-21", "price": 3.431, "dividend": 0.0 }, { "date": "2018-03-22", "price": 3.425, "dividend": 0.0 }, { "date": "2018-03-23", "price": 3.38, "dividend": 0.0 }, { "date": "2018-03-26", "price": 3.379, "dividend": 0.0 }, { "date": "2018-03-27", "price": 3.388, "dividend": 0.0 }, { "date": "2018-03-28", "price": 3.352, "dividend": 0.0 }, { "date": "2018-03-29", "price": 3.362, "dividend": 0.0 }, { "date": "2018-04-02", "price": 3.388, "dividend": 0.0 }, { "date": "2018-04-03", "price": 3.372, "dividend": 0.0 }, { "date": "2018-04-04", "price": 3.301, "dividend": 0.0 }, { "date": "2018-04-05", "price": 3.353, "dividend": 0.0 }, { "date": "2018-04-06", "price": 3.357, "dividend": 0.0 }, { "date": "2018-04-09", "price": 3.373, "dividend": 0.0 }, { "date": "2018-04-10", "price": 3.395, "dividend": 0.0 }, { "date": "2018-04-11", "price": 3.415, "dividend": 0.0 }, { "date": "2018-04-12", "price": 3.413, "dividend": 0.0 }, { "date": "2018-04-13", "price": 3.411, "dividend": 0.0 }, { "date": "2018-04-16", "price": 3.409, "dividend": 0.0 }, { "date": "2018-04-17", "price": 3.397, "dividend": 0.0 }, { "date": "2018-04-18", "price": 3.434, "dividend": 0.0 }, { "date": "2018-04-19", "price": 3.457, "dividend": 0.0 }, { "date": "2018-04-20", "price": 3.458, "dividend": 0.0 }, { "date": "2018-04-23", "price": 3.452, "dividend": 0.0 }, { "date": "2018-04-24", "price": 3.44, "dividend": 0.0 }, { "date": "2018-04-25", "price": 3.403, "dividend": 0.0 }, { "date": "2018-04-26", "price": 3.385, "dividend": 0.0 }, { "date": "2018-04-27", "price": 3.408, "dividend": 0.0 }, { "date": "2018-04-30", "price": 3.442, "dividend": 0.0 }, { "date": "2018-05-02", "price": 3.454, "dividend": 0.0 }, { "date": "2018-05-03", "price": 3.418, "dividend": 0.0 }, { "date": "2018-05-04", "price": 3.383, "dividend": 0.0 }, { "date": "2018-05-07", "price": 3.388, "dividend": 0.0 }, { "date": "2018-05-08", "price": 3.382, "dividend": 0.0 }, { "date": "2018-05-09", "price": 3.395, "dividend": 0.0 }, { "date": "2018-05-10", "price": 3.394, "dividend": 0.0 }, { "date": "2018-05-11", "price": 3.435, "dividend": 0.0 }, { "date": "2018-05-14", "price": 3.421, "dividend": 0.0 }, { "date": "2018-05-15", "price": 3.414, "dividend": 0.0 }, { "date": "2018-05-16", "price": 3.394, "dividend": 0.0 }, { "date": "2018-05-17", "price": 3.386, "dividend": 0.0 }, { "date": "2018-05-18", "price": 3.367, "dividend": 0.0 }, { "date": "2018-05-21", "price": 3.364, "dividend": 0.0 }, { "date": "2018-05-22", "price": 3.359, "dividend": 0.0 }, { "date": "2018-05-23", "price": 3.326, "dividend": 0.0 }, { "date": "2018-05-24", "price": 3.333, "dividend": 0.0 }, { "date": "2018-05-25", "price": 3.351, "dividend": 0.0 }, { "date": "2018-05-29", "price": 3.359, "dividend": 0.0 }, { "date": "2018-05-30", "price": 3.28, "dividend": 0.0 }, { "date": "2018-05-31", "price": 3.284, "dividend": 0.0 }, { "date": "2018-06-01", "price": 3.294, "dividend": 0.0 }, { "date": "2018-06-04", "price": 3.319, "dividend": 0.0 }, { "date": "2018-06-05", "price": 3.346, "dividend": 0.0 }, { "date": "2018-06-06", "price": 3.343, "dividend": 0.0 }, { "date": "2018-06-07", "price": 3.361, "dividend": 0.0 }, { "date": "2018-06-08", "price": 3.31, "dividend": 0.0 }, { "date": "2018-06-11", "price": 3.307, "dividend": 0.0 }, { "date": "2018-06-12", "price": 3.302, "dividend": 0.0 }, { "date": "2018-06-13", "price": 3.272, "dividend": 0.0 }, { "date": "2018-06-14", "price": 3.256, "dividend": 0.0 }, { "date": "2018-06-18", "price": 3.225, "dividend": 0.0 }, { "date": "2018-06-19", "price": 3.199, "dividend": 0.0 }, { "date": "2018-06-20", "price": 3.19, "dividend": 0.0 }, { "date": "2018-06-21", "price": 3.142, "dividend": 0.0 }, { "date": "2018-06-22", "price": 3.146, "dividend": 0.0 }, { "date": "2018-06-25", "price": 3.119, "dividend": 0.0 }, { "date": "2018-06-26", "price": 3.119, "dividend": 0.0 }, { "date": "2018-06-27", "price": 3.105, "dividend": 0.0 }, { "date": "2018-06-28", "price": 3.079, "dividend": 0.0 }, { "date": "2018-06-29", "price": 3.112, "dividend": 0.0 }, { "date": "2018-07-02", "price": 3.11, "dividend": 0.0 }, { "date": "2018-07-03", "price": 3.093, "dividend": 0.0 }, { "date": "2018-07-04", "price": 3.122, "dividend": 0.0 }, { "date": "2018-07-05", "price": 3.106, "dividend": 0.0 }, { "date": "2018-07-06", "price": 3.053, "dividend": 0.0 }, { "date": "2018-07-09", "price": 3.094, "dividend": 0.0 }, { "date": "2018-07-10", "price": 3.124, "dividend": 0.0 }, { "date": "2018-07-11", "price": 3.113, "dividend": 0.0 }, { "date": "2018-07-12", "price": 3.13, "dividend": 0.0 }, { "date": "2018-07-13", "price": 3.144, "dividend": 0.0 }, { "date": "2018-07-16", "price": 3.118, "dividend": 0.0 }, { "date": "2018-07-17", "price": 3.11, "dividend": 0.0 }, { "date": "2018-07-18", "price": 3.13, "dividend": 0.0 }, { "date": "2018-07-19", "price": 3.145, "dividend": 0.0 }, { "date": "2018-07-20", "price": 3.161, "dividend": 0.0 }, { "date": "2018-07-23", "price": 3.172, "dividend": 0.0 }, { "date": "2018-07-24", "price": 3.173, "dividend": 0.0 }, { "date": "2018-07-25", "price": 3.205, "dividend": 0.0 }, { "date": "2018-07-26", "price": 3.22, "dividend": 0.0 }, { "date": "2018-07-27", "price": 3.225, "dividend": 0.0 }, { "date": "2018-07-30", "price": 3.226, "dividend": 0.0 }, { "date": "2018-07-31", "price": 3.218, "dividend": 0.0 }, { "date": "2018-08-01", "price": 3.256, "dividend": 0.0 }, { "date": "2018-08-02", "price": 3.231, "dividend": 0.0 }, { "date": "2018-08-03", "price": 3.22, "dividend": 0.0 }, { "date": "2018-08-06", "price": 3.24, "dividend": 0.0 }, { "date": "2018-08-07", "price": 3.255, "dividend": 0.0 }, { "date": "2018-08-08", "price": 3.271, "dividend": 0.0 }, { "date": "2018-08-10", "price": 3.254, "dividend": 0.0 }, { "date": "2018-08-13", "price": 3.202, "dividend": 0.0 }, { "date": "2018-08-14", "price": 3.181, "dividend": 0.0 }, { "date": "2018-08-15", "price": 3.185, "dividend": 0.0 }, { "date": "2018-08-16", "price": 3.163, "dividend": 0.0 }, { "date": "2018-08-17", "price": 3.173, "dividend": 0.0 }, { "date": "2018-08-20", "price": 3.195, "dividend": 0.0 }, { "date": "2018-08-21", "price": 3.197, "dividend": 0.0 }, { "date": "2018-08-23", "price": 3.246, "dividend": 0.0 }, { "date": "2018-08-24", "price": 3.213, "dividend": 0.0 }, { "date": "2018-08-27", "price": 3.233, "dividend": 0.0 }, { "date": "2018-08-28", "price": 3.247, "dividend": 0.0 }, { "date": "2018-08-29", "price": 3.247, "dividend": 0.0 }, { "date": "2018-08-30", "price": 3.241, "dividend": 0.0 }, { "date": "2018-08-31", "price": 3.233, "dividend": 0.0 }, { "date": "2018-09-03", "price": 3.213, "dividend": 0.0 }, { "date": "2018-09-04", "price": 3.203, "dividend": 0.0 }, { "date": "2018-09-05", "price": 3.136, "dividend": 0.0 }, { "date": "2018-09-06", "price": 3.14, "dividend": 0.0 }, { "date": "2018-09-07", "price": 3.147, "dividend": 0.0 }, { "date": "2018-09-10", "price": 3.134, "dividend": 0.0 }, { "date": "2018-09-11", "price": 3.116, "dividend": 0.0 }, { "date": "2018-09-12", "price": 3.103, "dividend": 0.0 }, { "date": "2018-09-13", "price": 3.138, "dividend": 0.0 }, { "date": "2018-09-14", "price": 3.165, "dividend": 0.0 }, { "date": "2018-09-17", "price": 3.135, "dividend": 0.0 }, { "date": "2018-09-18", "price": 3.135, "dividend": 0.0 }, { "date": "2018-09-19", "price": 3.154, "dividend": 0.0 }, { "date": "2018-09-20", "price": 3.162, "dividend": 0.0 }, { "date": "2018-09-21", "price": 3.189, "dividend": 0.0 }, { "date": "2018-09-24", "price": 3.173, "dividend": 0.0 }, { "date": "2018-09-25", "price": 3.17, "dividend": 0.0 }, { "date": "2018-09-26", "price": 3.168, "dividend": 0.0 }, { "date": "2018-09-27", "price": 3.181, "dividend": 0.0 }, { "date": "2018-09-28", "price": 3.199, "dividend": 0.0 }, { "date": "2018-10-01", "price": 3.205, "dividend": 0.0 }, { "date": "2018-10-02", "price": 3.176, "dividend": 0.0 }, { "date": "2018-10-03", "price": 3.194, "dividend": 0.0 }, { "date": "2018-10-04", "price": 3.152, "dividend": 0.0 }, { "date": "2018-10-05", "price": 3.137, "dividend": 0.0 }, { "date": "2018-10-08", "price": 3.112, "dividend": 0.0 }, { "date": "2018-10-09", "price": 3.115, "dividend": 0.0 }, { "date": "2018-10-10", "price": 3.1, "dividend": 0.0 }, { "date": "2018-10-11", "price": 3.025, "dividend": 0.0 }, { "date": "2018-10-12", "price": 3.056, "dividend": 0.0 }, { "date": "2018-10-15", "price": 3.048, "dividend": 0.0 }, { "date": "2018-10-16", "price": 3.057, "dividend": 0.0 }, { "date": "2018-10-17", "price": 3.086, "dividend": 0.0 }, { "date": "2018-10-18", "price": 3.074, "dividend": 0.0 }, { "date": "2018-10-19", "price": 3.057, "dividend": 0.0 }, { "date": "2018-10-22", "price": 3.061, "dividend": 0.0 }, { "date": "2018-10-23", "price": 3.03, "dividend": 0.0 }, { "date": "2018-10-24", "price": 2.995, "dividend": 0.0 }, { "date": "2018-10-25", "price": 2.997, "dividend": 0.0 }, { "date": "2018-10-26", "price": 2.982, "dividend": 0.0 }, { "date": "2018-10-29", "price": 2.978, "dividend": 0.0 }, { "date": "2018-10-30", "price": 2.977, "dividend": 0.0 }, { "date": "2018-10-31", "price": 3.036, "dividend": 0.0 }, { "date": "2018-11-01", "price": 3.045, "dividend": 0.0 }, { "date": "2018-11-02", "price": 3.088, "dividend": 0.0 }, { "date": "2018-11-05", "price": 3.05, "dividend": 0.0 }, { "date": "2018-11-07", "price": 3.068, "dividend": 0.0 }, { "date": "2018-11-08", "price": 3.089, "dividend": 0.0 }, { "date": "2018-11-09", "price": 3.064, "dividend": 0.0 }, { "date": "2018-11-12", "price": 3.023, "dividend": 0.0 }, { "date": "2018-11-13", "price": 3.021, "dividend": 0.0 }, { "date": "2018-11-14", "price": 3.021, "dividend": 0.0 }, { "date": "2018-11-15", "price": 3.034, "dividend": 0.0 }, { "date": "2018-11-16", "price": 3.056, "dividend": 0.0 }, { "date": "2018-11-19", "price": 3.064, "dividend": 0.0 }, { "date": "2018-11-20", "price": 3.044, "dividend": 0.0 }, { "date": "2018-11-21", "price": 3.026, "dividend": 0.0 }, { "date": "2018-11-22", "price": 3.028, "dividend": 0.0 }, { "date": "2018-11-23", "price": 3.048, "dividend": 0.0 }, { "date": "2018-11-26", "price": 3.075, "dividend": 0.0 }, { "date": "2018-11-27", "price": 3.069, "dividend": 0.0 }, { "date": "2018-11-28", "price": 3.067, "dividend": 0.0 }, { "date": "2018-11-29", "price": 3.088, "dividend": 0.0 }, { "date": "2018-11-30", "price": 3.087, "dividend": 0.0 }, { "date": "2018-12-03", "price": 3.141, "dividend": 0.0 }, { "date": "2018-12-04", "price": 3.141, "dividend": 0.0 }, { "date": "2018-12-05", "price": 3.126, "dividend": 0.0 }, { "date": "2018-12-06", "price": 3.086, "dividend": 0.0 }, { "date": "2018-12-07", "price": 3.082, "dividend": 0.0 }, { "date": "2018-12-10", "price": 3.058, "dividend": 0.0 }, { "date": "2018-12-11", "price": 3.037, "dividend": 0.0 }, { "date": "2018-12-12", "price": 3.05, "dividend": 0.0 }, { "date": "2018-12-13", "price": 3.062, "dividend": 0.0 }, { "date": "2018-12-14", "price": 3.042, "dividend": 0.0 }, { "date": "2018-12-17", "price": 3.032, "dividend": 0.0 }, { "date": "2018-12-18", "price": 3.005, "dividend": 0.0 }, { "date": "2018-12-19", "price": 3.043, "dividend": 0.0 }, { "date": "2018-12-20", "price": 3.032, "dividend": 0.0 }, { "date": "2018-12-21", "price": 3.029, "dividend": 0.0 }, { "date": "2018-12-24", "price": 3.035, "dividend": 0.0 }, { "date": "2018-12-26", "price": 2.997, "dividend": 0.0 }, { "date": "2018-12-27", "price": 3.016, "dividend": 0.0 }, { "date": "2018-12-28", "price": 3.021, "dividend": 0.0 }, { "date": "2018-12-31", "price": 3.031, "dividend": 0.0 }, { "date": "2019-01-02", "price": 3.026, "dividend": 0.0 }, { "date": "2019-01-03", "price": 3.027, "dividend": 0.0 }, { "date": "2019-01-04", "price": 3.063, "dividend": 0.0 }, { "date": "2019-01-07", "price": 3.1, "dividend": 0.0 }, { "date": "2019-01-08", "price": 3.099, "dividend": 0.0 }, { "date": "2019-01-09", "price": 3.117, "dividend": 0.0 }, { "date": "2019-01-10", "price": 3.137, "dividend": 0.0 }, { "date": "2019-01-11", "price": 3.15, "dividend": 0.0 }, { "date": "2019-01-14", "price": 3.124, "dividend": 0.0 }, { "date": "2019-01-15", "price": 3.143, "dividend": 0.0 }, { "date": "2019-01-16", "price": 3.145, "dividend": 0.0 }, { "date": "2019-01-17", "price": 3.155, "dividend": 0.0 }, { "date": "2019-01-18", "price": 3.173, "dividend": 0.0 }, { "date": "2019-01-21", "price": 3.171, "dividend": 0.0 }, { "date": "2019-01-22", "price": 3.166, "dividend": 0.0 }, { "date": "2019-01-23", "price": 3.152, "dividend": 0.0 }, { "date": "2019-01-24", "price": 3.162, "dividend": 0.0 }, { "date": "2019-01-25", "price": 3.17, "dividend": 0.0 }, { "date": "2019-01-28", "price": 3.163, "dividend": 0.0 }, { "date": "2019-01-29", "price": 3.155, "dividend": 0.0 }, { "date": "2019-01-30", "price": 3.153, "dividend": 0.0 }, { "date": "2019-01-31", "price": 3.176, "dividend": 0.0 }, { "date": "2019-02-01", "price": 3.205, "dividend": 0.0 }, { "date": "2019-02-04", "price": 3.194, "dividend": 0.0 }, { "date": "2019-02-07", "price": 3.218, "dividend": 0.0 }, { "date": "2019-02-08", "price": 3.203, "dividend": 0.0 }, { "date": "2019-02-11", "price": 3.201, "dividend": 0.0 }, { "date": "2019-02-12", "price": 3.186, "dividend": 0.0 }, { "date": "2019-02-13", "price": 3.201, "dividend": 0.0 }, { "date": "2019-02-14", "price": 3.197, "dividend": 0.0 }, { "date": "2019-02-15", "price": 3.177, "dividend": 0.0 }, { "date": "2019-02-18", "price": 3.204, "dividend": 0.0 }, { "date": "2019-02-19", "price": 3.195, "dividend": 0.0 }, { "date": "2019-02-20", "price": 3.221, "dividend": 0.0 }, { "date": "2019-02-21", "price": 3.227, "dividend": 0.0 }, { "date": "2019-02-22", "price": 3.214, "dividend": 0.0 }, { "date": "2019-02-25", "price": 3.231, "dividend": 0.0 }, { "date": "2019-02-26", "price": 3.228, "dividend": 0.0 }, { "date": "2019-02-27", "price": 3.208, "dividend": 0.0 }, { "date": "2019-02-28", "price": 3.18, "dividend": 0.0 }, { "date": "2019-03-01", "price": 3.175, "dividend": 0.0 }, { "date": "2019-03-04", "price": 3.18, "dividend": 0.0 }, { "date": "2019-03-05", "price": 3.173, "dividend": 0.0 }, { "date": "2019-03-06", "price": 3.175, "dividend": 0.0 }, { "date": "2019-03-07", "price": 3.186, "dividend": 0.0 }, { "date": "2019-03-08", "price": 3.152, "dividend": 0.0 }, { "date": "2019-03-11", "price": 3.147, "dividend": 0.0 }, { "date": "2019-03-12", "price": 3.155, "dividend": 0.0 }, { "date": "2019-03-13", "price": 3.15, "dividend": 0.0 }, { "date": "2019-03-14", "price": 3.158, "dividend": 0.0 }, { "date": "2019-03-15", "price": 3.161, "dividend": 0.0 }, { "date": "2019-03-18", "price": 3.178, "dividend": 0.0 }, { "date": "2019-03-19", "price": 3.18, "dividend": 0.0 }, { "date": "2019-03-20", "price": 3.176, "dividend": 0.0 }, { "date": "2019-03-21", "price": 3.186, "dividend": 0.0 }, { "date": "2019-03-22", "price": 3.2, "dividend": 0.0 }, { "date": "2019-03-25", "price": 3.156, "dividend": 0.0 }, { "date": "2019-03-26", "price": 3.174, "dividend": 0.0 }, { "date": "2019-03-27", "price": 3.166, "dividend": 0.0 }, { "date": "2019-03-28", "price": 3.174, "dividend": 0.0 }, { "date": "2019-03-29", "price": 3.192, "dividend": 0.0 }, { "date": "2019-04-01", "price": 3.193, "dividend": 0.0 }, { "date": "2019-04-02", "price": 3.215, "dividend": 0.0 }, { "date": "2019-04-03", "price": 3.228, "dividend": 0.0 }, { "date": "2019-04-04", "price": 3.226, "dividend": 0.0 }, { "date": "2019-04-05", "price": 3.231, "dividend": 0.0 }, { "date": "2019-04-08", "price": 3.224, "dividend": 0.0 }, { "date": "2019-04-09", "price": 3.24, "dividend": 0.0 }, { "date": "2019-04-10", "price": 3.25, "dividend": 0.0 }, { "date": "2019-04-11", "price": 3.231, "dividend": 0.0 }, { "date": "2019-04-12", "price": 3.229, "dividend": 0.0 }, { "date": "2019-04-15", "price": 3.232, "dividend": 0.0 }, { "date": "2019-04-16", "price": 3.236, "dividend": 0.0 }, { "date": "2019-04-17", "price": 3.243, "dividend": 0.0 }, { "date": "2019-04-18", "price": 3.258, "dividend": 0.0 }, { "date": "2019-04-22", "price": 3.247, "dividend": 0.0 }, { "date": "2019-04-23", "price": 3.256, "dividend": 0.0 }, { "date": "2019-04-24", "price": 3.264, "dividend": 0.0 }, { "date": "2019-04-25", "price": 3.252, "dividend": 0.0 }, { "date": "2019-04-26", "price": 3.255, "dividend": 0.0 }, { "date": "2019-04-29", "price": 3.277, "dividend": 0.0 }, { "date": "2019-04-30", "price": 3.279, "dividend": 0.0 }, { "date": "2019-05-02", "price": 3.273, "dividend": 0.0 }, { "date": "2019-05-03", "price": 3.267, "dividend": 0.0 }, { "date": "2019-05-06", "price": 3.222, "dividend": 0.0 }, { "date": "2019-05-07", "price": 3.242, "dividend": 0.0 }, { "date": "2019-05-08", "price": 3.217, "dividend": 0.0 }, { "date": "2019-05-09", "price": 3.183, "dividend": 0.0 }, { "date": "2019-05-10", "price": 3.188, "dividend": 0.0 }, { "date": "2019-05-13", "price": 3.166, "dividend": 0.0 }, { "date": "2019-05-14", "price": 3.152, "dividend": 0.0 }, { "date": "2019-05-15", "price": 3.136, "dividend": 0.0 }, { "date": "2019-05-16", "price": 3.119, "dividend": 0.0 }, { "date": "2019-05-17", "price": 3.105, "dividend": 0.0 }, { "date": "2019-05-21", "price": 3.117, "dividend": 0.0 }, { "date": "2019-05-22", "price": 3.126, "dividend": 0.0 }, { "date": "2019-05-23", "price": 3.128, "dividend": 0.0 }, { "date": "2019-05-24", "price": 3.134, "dividend": 0.0 }, { "date": "2019-05-27", "price": 3.153, "dividend": 0.0 }, { "date": "2019-05-28", "price": 3.148, "dividend": 0.0 }, { "date": "2019-05-29", "price": 3.153, "dividend": 0.0 }, { "date": "2019-05-30", "price": 3.151, "dividend": 0.0 }, { "date": "2019-05-31", "price": 3.17, "dividend": 0.0 }, { "date": "2019-06-03", "price": 3.166, "dividend": 0.0 }, { "date": "2019-06-04", "price": 3.184, "dividend": 0.0 }, { "date": "2019-06-06", "price": 3.181, "dividend": 0.0 }, { "date": "2019-06-07", "price": 3.181, "dividend": 0.0 }, { "date": "2019-06-10", "price": 3.22, "dividend": 0.0 }, { "date": "2019-06-11", "price": 3.226, "dividend": 0.0 }, { "date": "2019-06-12", "price": 3.227, "dividend": 0.0 }, { "date": "2019-06-13", "price": 3.226, "dividend": 0.0 }, { "date": "2019-06-14", "price": 3.227, "dividend": 0.0 }, { "date": "2019-06-17", "price": 3.21, "dividend": 0.0 }, { "date": "2019-06-18", "price": 3.231, "dividend": 0.0 }, { "date": "2019-06-19", "price": 3.286, "dividend": 0.0 }, { "date": "2019-06-20", "price": 3.303, "dividend": 0.0 }, { "date": "2019-06-21", "price": 3.309, "dividend": 0.0 }, { "date": "2019-06-24", "price": 3.3, "dividend": 0.0 }, { "date": "2019-06-25", "price": 3.298, "dividend": 0.0 }, { "date": "2019-06-26", "price": 3.288, "dividend": 0.0 }, { "date": "2019-06-27", "price": 3.311, "dividend": 0.0 }, { "date": "2019-06-28", "price": 3.321, "dividend": 0.0 }, { "date": "2019-07-01", "price": 3.359, "dividend": 0.0 }, { "date": "2019-07-02", "price": 3.359, "dividend": 0.0 }, { "date": "2019-07-03", "price": 3.359, "dividend": 0.0 }, { "date": "2019-07-04", "price": 3.345, "dividend": 0.0 }, { "date": "2019-07-05", "price": 3.358, "dividend": 0.0 }, { "date": "2019-07-08", "price": 3.331, "dividend": 0.0 }, { "date": "2019-07-09", "price": 3.336, "dividend": 0.0 }, { "date": "2019-07-10", "price": 3.343, "dividend": 0.0 }, { "date": "2019-07-11", "price": 3.367, "dividend": 0.0 }, { "date": "2019-07-12", "price": 3.361, "dividend": 0.0 }, { "date": "2019-07-15", "price": 3.374, "dividend": 0.0 }, { "date": "2019-07-16", "price": 3.372, "dividend": 0.0 }, { "date": "2019-07-17", "price": 3.367, "dividend": 0.0 }, { "date": "2019-07-18", "price": 3.364, "dividend": 0.0 }, { "date": "2019-07-19", "price": 3.382, "dividend": 0.0 }, { "date": "2019-07-22", "price": 3.37, "dividend": 0.0 }, { "date": "2019-07-23", "price": 3.377, "dividend": 0.0 }, { "date": "2019-07-24", "price": 3.369, "dividend": 0.0 }, { "date": "2019-07-25", "price": 3.389, "dividend": 0.0 }, { "date": "2019-07-26", "price": 3.365, "dividend": 0.0 }, { "date": "2019-07-29", "price": 3.358, "dividend": 0.0 }, { "date": "2019-07-30", "price": 3.363, "dividend": 0.0 }, { "date": "2019-07-31", "price": 3.347, "dividend": 0.0 }, { "date": "2019-08-01", "price": 3.336, "dividend": 0.0 }, { "date": "2019-08-02", "price": 3.324, "dividend": 0.0 }, { "date": "2019-08-05", "price": 3.262, "dividend": 0.0 }, { "date": "2019-08-06", "price": 3.238, "dividend": 0.0 }, { "date": "2019-08-07", "price": 3.264, "dividend": 0.0 }, { "date": "2019-08-08", "price": 3.273, "dividend": 0.0 }, { "date": "2019-08-13", "price": 3.218, "dividend": 0.0 }, { "date": "2019-08-14", "price": 3.25, "dividend": 0.0 }, { "date": "2019-08-15", "price": 3.228, "dividend": 0.0 }, { "date": "2019-08-16", "price": 3.228, "dividend": 0.0 }, { "date": "2019-08-19", "price": 3.244, "dividend": 0.0 }, { "date": "2019-08-20", "price": 3.241, "dividend": 0.0 }, { "date": "2019-08-21", "price": 3.231, "dividend": 0.0 }, { "date": "2019-08-22", "price": 3.235, "dividend": 0.0 }, { "date": "2019-08-23", "price": 3.245, "dividend": 0.0 }, { "date": "2019-08-26", "price": 3.22, "dividend": 0.0 }, { "date": "2019-08-27", "price": 3.209, "dividend": 0.0 }, { "date": "2019-08-28", "price": 3.207, "dividend": 0.0 }, { "date": "2019-08-29", "price": 3.231, "dividend": 0.0 }, { "date": "2019-08-30", "price": 3.266, "dividend": 0.0 }, { "date": "2019-09-02", "price": 3.251, "dividend": 0.0 }, { "date": "2019-09-03", "price": 3.221, "dividend": 0.0 }, { "date": "2019-09-04", "price": 3.241, "dividend": 0.0 }, { "date": "2019-09-05", "price": 3.26, "dividend": 0.0 }, { "date": "2019-09-06", "price": 3.256, "dividend": 0.0 }, { "date": "2019-09-09", "price": 3.263, "dividend": 0.0 }, { "date": "2019-09-10", "price": 3.264, "dividend": 0.0 }, { "date": "2019-09-11", "price": 3.284, "dividend": 0.0 }, { "date": "2019-09-12", "price": 3.273, "dividend": 0.0 }, { "date": "2019-09-13", "price": 3.283, "dividend": 0.0 }, { "date": "2019-09-16", "price": 3.263, "dividend": 0.0 }, { "date": "2019-09-17", "price": 3.25, "dividend": 0.0 }, { "date": "2019-09-18", "price": 3.247, "dividend": 0.0 }, { "date": "2019-09-19", "price": 3.243, "dividend": 0.0 }, { "date": "2019-09-20", "price": 3.239, "dividend": 0.0 }, { "date": "2019-09-23", "price": 3.223, "dividend": 0.0 }, { "date": "2019-09-24", "price": 3.215, "dividend": 0.0 }, { "date": "2019-09-25", "price": 3.204, "dividend": 0.0 }, { "date": "2019-09-26", "price": 3.228, "dividend": 0.0 }, { "date": "2019-09-27", "price": 3.221, "dividend": 0.0 }, { "date": "2019-09-30", "price": 3.22, "dividend": 0.0 }, { "date": "2019-10-01", "price": 3.214, "dividend": 0.0 }, { "date": "2019-10-02", "price": 3.171, "dividend": 0.0 }, { "date": "2019-10-03", "price": 3.155, "dividend": 0.0 }, { "date": "2019-10-04", "price": 3.17, "dividend": 0.0 }, { "date": "2019-10-07", "price": 3.173, "dividend": 0.0 }, { "date": "2019-10-08", "price": 3.192, "dividend": 0.0 }, { "date": "2019-10-09", "price": 3.181, "dividend": 0.0 }, { "date": "2019-10-10", "price": 3.176, "dividend": 0.0 }, { "date": "2019-10-11", "price": 3.201, "dividend": 0.0 }, { "date": "2019-10-14", "price": 3.207, "dividend": 0.0 }, { "date": "2019-10-15", "price": 3.208, "dividend": 0.0 }, { "date": "2019-10-16", "price": 3.229, "dividend": 0.0 }, { "date": "2019-10-17", "price": 3.222, "dividend": 0.0 }, { "date": "2019-10-18", "price": 3.216, "dividend": 0.0 }, { "date": "2019-10-21", "price": 3.221, "dividend": 0.0 }, { "date": "2019-10-22", "price": 3.239, "dividend": 0.0 }, { "date": "2019-10-23", "price": 3.24, "dividend": 0.0 }, { "date": "2019-10-24", "price": 3.25, "dividend": 0.0 }, { "date": "2019-10-25", "price": 3.229, "dividend": 0.0 }, { "date": "2019-10-29", "price": 3.25, "dividend": 0.0 }, { "date": "2019-10-30", "price": 3.27, "dividend": 0.0 }, { "date": "2019-10-31", "price": 3.275, "dividend": 0.0 }, { "date": "2019-11-01", "price": 3.258, "dividend": 0.0 }, { "date": "2019-11-04", "price": 3.284, "dividend": 0.0 }, { "date": "2019-11-05", "price": 3.32, "dividend": 0.0 }, { "date": "2019-11-06", "price": 3.294, "dividend": 0.0 }, { "date": "2019-11-07", "price": 3.309, "dividend": 0.0 }, { "date": "2019-11-08", "price": 3.305, "dividend": 0.0 }, { "date": "2019-11-11", "price": 3.279, "dividend": 0.0 }, { "date": "2019-11-12", "price": 3.293, "dividend": 0.0 }, { "date": "2019-11-13", "price": 3.272, "dividend": 0.0 }, { "date": "2019-11-14", "price": 3.265, "dividend": 0.0 }, { "date": "2019-11-15", "price": 3.261, "dividend": 0.0 }, { "date": "2019-11-18", "price": 3.269, "dividend": 0.0 }, { "date": "2019-11-19", "price": 3.268, "dividend": 0.0 }, { "date": "2019-11-20", "price": 3.259, "dividend": 0.0 }, { "date": "2019-11-21", "price": 3.238, "dividend": 0.0 }, { "date": "2019-11-22", "price": 3.251, "dividend": 0.0 }, { "date": "2019-11-25", "price": 3.248, "dividend": 0.0 }, { "date": "2019-11-26", "price": 3.229, "dividend": 0.0 }, { "date": "2019-11-27", "price": 3.242, "dividend": 0.0 }, { "date": "2019-11-28", "price": 3.22, "dividend": 0.0 }, { "date": "2019-11-29", "price": 3.217, "dividend": 0.0 }, { "date": "2019-12-02", "price": 3.225, "dividend": 0.0 }, { "date": "2019-12-03", "price": 3.215, "dividend": 0.0 }, { "date": "2019-12-04", "price": 3.195, "dividend": 0.0 }, { "date": "2019-12-05", "price": 3.208, "dividend": 0.0 }, { "date": "2019-12-06", "price": 3.217, "dividend": 0.0 }, { "date": "2019-12-09", "price": 3.205, "dividend": 0.0 }, { "date": "2019-12-10", "price": 3.196, "dividend": 0.0 }, { "date": "2019-12-11", "price": 3.196, "dividend": 0.0 }, { "date": "2019-12-12", "price": 3.201, "dividend": 0.0 }, { "date": "2019-12-13", "price": 3.233, "dividend": 0.0 }, { "date": "2019-12-16", "price": 3.207, "dividend": 0.0 }, { "date": "2019-12-17", "price": 3.214, "dividend": 0.0 }, { "date": "2019-12-18", "price": 3.242, "dividend": 0.0 }, { "date": "2019-12-19", "price": 3.236, "dividend": 0.0 }, { "date": "2019-12-20", "price": 3.244, "dividend": 0.0 }, { "date": "2019-12-23", "price": 3.258, "dividend": 0.0 }, { "date": "2019-12-24", "price": 3.251, "dividend": 0.0 }, { "date": "2019-12-26", "price": 3.259, "dividend": 0.0 }, { "date": "2019-12-27", "price": 3.257, "dividend": 0.0 }, { "date": "2019-12-30", "price": 3.258, "dividend": 0.0 }, { "date": "2019-12-31", "price": 3.25, "dividend": 0.0 }, { "date": "2020-01-02", "price": 3.26, "dividend": 0.0 }, { "date": "2020-01-03", "price": 3.259, "dividend": 0.0 }, { "date": "2020-01-06", "price": 3.228, "dividend": 0.0 }, { "date": "2020-01-07", "price": 3.256, "dividend": 0.0 }, { "date": "2020-01-08", "price": 3.219, "dividend": 0.0 }, { "date": "2020-01-09", "price": 3.243, "dividend": 0.0 }, { "date": "2020-01-10", "price": 3.242, "dividend": 0.0 }, { "date": "2020-01-13", "price": 3.247, "dividend": 0.0 }, { "date": "2020-01-14", "price": 3.252, "dividend": 0.0 }, { "date": "2020-01-15", "price": 3.23, "dividend": 0.0 }, { "date": "2020-01-16", "price": 3.249, "dividend": 0.0 }, { "date": "2020-01-17", "price": 3.259, "dividend": 0.0 }, { "date": "2020-01-20", "price": 3.231, "dividend": 0.0 }, { "date": "2020-01-21", "price": 3.21, "dividend": 0.0 }, { "date": "2020-01-22", "price": 3.207, "dividend": 0.0 }, { "date": "2020-01-23", "price": 3.213, "dividend": 0.0 }, { "date": "2020-01-24", "price": 3.216, "dividend": 0.0 }, { "date": "2020-01-28", "price": 3.143, "dividend": 0.0 }, { "date": "2020-01-29", "price": 3.145, "dividend": 0.0 }, { "date": "2020-01-30", "price": 3.131, "dividend": 0.0 }, { "date": "2020-01-31", "price": 3.093, "dividend": 0.0 }, { "date": "2020-02-03", "price": 3.062, "dividend": 0.0 }, { "date": "2020-02-04", "price": 3.11, "dividend": 0.0 }, { "date": "2020-02-05", "price": 3.165, "dividend": 0.0 }, { "date": "2020-02-06", "price": 3.19, "dividend": 0.0 }, { "date": "2020-02-07", "price": 3.179, "dividend": 0.0 }, { "date": "2020-02-10", "price": 3.158, "dividend": 0.0 }, { "date": "2020-02-11", "price": 3.155, "dividend": 0.0 }, { "date": "2020-02-12", "price": 3.167, "dividend": 0.0 }, { "date": "2020-02-13", "price": 3.154, "dividend": 0.0 }, { "date": "2020-02-14", "price": 3.155, "dividend": 0.0 }, { "date": "2020-02-17", "price": 3.152, "dividend": 0.0 }, { "date": "2020-02-18", "price": 3.139, "dividend": 0.0 }, { "date": "2020-02-19", "price": 3.152, "dividend": 0.0 }, { "date": "2020-02-20", "price": 3.135, "dividend": 0.0 }, { "date": "2020-02-21", "price": 3.11, "dividend": 0.0 }, { "date": "2020-02-24", "price": 3.024, "dividend": 0.0 }, { "date": "2020-02-25", "price": 3.034, "dividend": 0.0 }, { "date": "2020-02-26", "price": 2.961, "dividend": 0.0 }, { "date": "2020-02-27", "price": 2.961, "dividend": 0.0 }, { "date": "2020-02-28", "price": 2.869, "dividend": 0.0 }, { "date": "2020-03-02", "price": 2.848, "dividend": 0.0 }, { "date": "2020-03-03", "price": 2.886, "dividend": 0.0 }, { "date": "2020-03-04", "price": 2.923, "dividend": 0.0 }, { "date": "2020-03-05", "price": 2.923, "dividend": 0.0 }, { "date": "2020-03-06", "price": 2.849, "dividend": 0.0 }, { "date": "2020-03-09", "price": 2.654, "dividend": 0.0 }, { "date": "2020-03-10", "price": 2.708, "dividend": 0.0 }, { "date": "2020-03-11", "price": 2.68, "dividend": 0.0 }, { "date": "2020-03-12", "price": 2.522, "dividend": 0.0 }, { "date": "2020-03-13", "price": 2.496, "dividend": 0.0 }, { "date": "2020-03-16", "price": 2.329, "dividend": 0.0 }, { "date": "2020-03-17", "price": 2.264, "dividend": 0.0 }, { "date": "2020-03-18", "price": 2.258, "dividend": 0.0 }, { "date": "2020-03-19", "price": 2.13, "dividend": 0.0 }, { "date": "2020-03-20", "price": 2.239, "dividend": 0.0 }, { "date": "2020-03-23", "price": 2.08, "dividend": 0.0 }, { "date": "2020-03-24", "price": 2.126, "dividend": 0.0 }, { "date": "2020-03-25", "price": 2.215, "dividend": 0.0 }, { "date": "2020-03-26", "price": 2.266, "dividend": 0.0 }, { "date": "2020-03-27", "price": 2.307, "dividend": 0.0 }, { "date": "2020-03-30", "price": 2.23, "dividend": 0.0 }, { "date": "2020-03-31", "price": 2.278, "dividend": 0.0 }, { "date": "2020-04-01", "price": 2.242, "dividend": 0.0 }, { "date": "2020-04-02", "price": 2.259, "dividend": 0.0 }, { "date": "2020-04-03", "price": 2.247, "dividend": 0.0 }, { "date": "2020-04-06", "price": 2.291, "dividend": 0.0 }, { "date": "2020-04-07", "price": 2.372, "dividend": 0.0 }, { "date": "2020-04-08", "price": 2.334, "dividend": 0.0 }, { "date": "2020-04-09", "price": 2.355, "dividend": 0.0 }, { "date": "2020-04-13", "price": 2.372, "dividend": 0.0 }, { "date": "2020-04-14", "price": 2.419, "dividend": 0.0 }, { "date": "2020-04-15", "price": 2.412, "dividend": 0.0 }, { "date": "2020-04-16", "price": 2.363, "dividend": 0.0 }, { "date": "2020-04-17", "price": 2.426, "dividend": 0.0 }, { "date": "2020-04-20", "price": 2.439, "dividend": 0.0 }, { "date": "2020-04-21", "price": 2.397, "dividend": 0.0 }, { "date": "2020-04-22", "price": 2.407, "dividend": 0.0 }, { "date": "2020-04-23", "price": 2.399, "dividend": 0.0 }, { "date": "2020-04-24", "price": 2.367, "dividend": 0.0 }, { "date": "2020-04-27", "price": 2.38, "dividend": 0.0 }, { "date": "2020-04-28", "price": 2.389, "dividend": 0.0 }, { "date": "2020-04-29", "price": 2.414, "dividend": 0.0 }, { "date": "2020-04-30", "price": 2.488, "dividend": 0.0 }, { "date": "2020-05-04", "price": 2.448, "dividend": 0.0 }, { "date": "2020-05-05", "price": 2.455, "dividend": 0.0 }, { "date": "2020-05-06", "price": 2.456, "dividend": 0.0 }, { "date": "2020-05-08", "price": 2.451, "dividend": 0.0 }, { "date": "2020-05-11", "price": 2.488, "dividend": 0.0 }, { "date": "2020-05-12", "price": 2.476, "dividend": 0.0 }, { "date": "2020-05-13", "price": 2.469, "dividend": 0.0 }, { "date": "2020-05-14", "price": 2.441, "dividend": 0.0 }, { "date": "2020-05-15", "price": 2.43, "dividend": 0.0 }, { "date": "2020-05-18", "price": 2.431, "dividend": 0.0 }, { "date": "2020-05-19", "price": 2.476, "dividend": 0.0 }, { "date": "2020-05-20", "price": 2.479, "dividend": 0.0 }, { "date": "2020-05-21", "price": 2.485, "dividend": 0.0 }, { "date": "2020-05-22", "price": 2.464, "dividend": 0.0 }, { "date": "2020-05-26", "price": 2.488, "dividend": 0.0 }, { "date": "2020-05-27", "price": 2.511, "dividend": 0.0 }, { "date": "2020-05-28", "price": 2.521, "dividend": 0.0 }, { "date": "2020-05-29", "price": 2.552, "dividend": 0.0 }, { "date": "2020-06-01", "price": 2.581, "dividend": 0.0 }, { "date": "2020-06-02", "price": 2.628, "dividend": 0.0 }, { "date": "2020-06-03", "price": 2.701, "dividend": 0.0 }, { "date": "2020-06-04", "price": 2.728, "dividend": 0.0 }, { "date": "2020-06-05", "price": 2.769, "dividend": 0.0 }, { "date": "2020-06-08", "price": 2.802, "dividend": 0.0 }, { "date": "2020-06-09", "price": 2.785, "dividend": 0.0 }, { "date": "2020-06-10", "price": 2.783, "dividend": 0.0 }, { "date": "2020-06-11", "price": 2.732, "dividend": 0.0 }, { "date": "2020-06-12", "price": 2.719, "dividend": 0.0 }, { "date": "2020-06-15", "price": 2.645, "dividend": 0.0 }, { "date": "2020-06-16", "price": 2.717, "dividend": 0.0 }, { "date": "2020-06-17", "price": 2.716, "dividend": 0.0 }, { "date": "2020-06-18", "price": 2.699, "dividend": 0.0 }, { "date": "2020-06-19", "price": 2.699, "dividend": 0.0 }, { "date": "2020-06-22", "price": 2.682, "dividend": 0.0 }, { "date": "2020-06-23", "price": 2.683, "dividend": 0.0 }, { "date": "2020-06-24", "price": 2.682, "dividend": 0.0 }, { "date": "2020-06-25", "price": 2.653, "dividend": 0.0 }, { "date": "2020-06-26", "price": 2.659, "dividend": 0.0 }, { "date": "2020-06-29", "price": 2.648, "dividend": 0.0 }, { "date": "2020-06-30", "price": 2.669, "dividend": 0.0 }, { "date": "2020-07-01", "price": 2.688, "dividend": 0.0 }, { "date": "2020-07-02", "price": 2.719, "dividend": 0.0 }, { "date": "2020-07-03", "price": 2.721, "dividend": 0.0 }, { "date": "2020-07-06", "price": 2.743, "dividend": 0.0 }, { "date": "2020-07-07", "price": 2.732, "dividend": 0.0 }, { "date": "2020-07-08", "price": 2.743, "dividend": 0.0 }, { "date": "2020-07-09", "price": 2.739, "dividend": 0.0 }, { "date": "2020-07-13", "price": 2.712, "dividend": 0.0 }, { "date": "2020-07-14", "price": 2.707, "dividend": 0.0 }, { "date": "2020-07-15", "price": 2.699, "dividend": 0.0 }, { "date": "2020-07-16", "price": 2.684, "dividend": 0.0 }, { "date": "2020-07-17", "price": 2.689, "dividend": 0.0 }, { "date": "2020-07-20", "price": 2.684, "dividend": 0.0 }, { "date": "2020-07-21", "price": 2.707, "dividend": 0.0 }, { "date": "2020-07-22", "price": 2.681, "dividend": 0.0 }, { "date": "2020-07-23", "price": 2.705, "dividend": 0.0 }, { "date": "2020-07-24", "price": 2.665, "dividend": 0.0 }, { "date": "2020-07-27", "price": 2.663, "dividend": 0.0 }, { "date": "2020-07-28", "price": 2.674, "dividend": 0.0 }, { "date": "2020-07-29", "price": 2.678, "dividend": 0.0 }, { "date": "2020-07-30", "price": 2.661, "dividend": 0.0 }, { "date": "2020-08-03", "price": 2.628, "dividend": 0.0 }, { "date": "2020-08-04", "price": 2.665, "dividend": 0.0 }, { "date": "2020-08-05", "price": 2.682, "dividend": 0.0 }, { "date": "2020-08-06", "price": 2.701, "dividend": 0.0 }, { "date": "2020-08-07", "price": 2.685, "dividend": 0.0 }, { "date": "2020-08-11", "price": 2.689, "dividend": 0.0 }, { "date": "2020-08-12", "price": 2.692, "dividend": 0.0 }, { "date": "2020-08-13", "price": 2.709, "dividend": 0.0 }, { "date": "2020-08-14", "price": 2.684, "dividend": 0.0 }, { "date": "2020-08-17", "price": 2.667, "dividend": 0.0 }, { "date": "2020-08-18", "price": 2.688, "dividend": 0.0 }, { "date": "2020-08-19", "price": 2.676, "dividend": 0.0 }, { "date": "2020-08-20", "price": 2.656, "dividend": 0.0 }, { "date": "2020-08-21", "price": 2.664, "dividend": 0.0 }, { "date": "2020-08-24", "price": 2.672, "dividend": 0.0 }, { "date": "2020-08-25", "price": 2.67, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.671, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.673, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.666, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.647, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.658, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.662, "dividend": 0.0 }, { "date": "2020-09-03", "price": 2.648, "dividend": 0.0 }, { "date": "2020-09-04", "price": 2.635, "dividend": 0.0 }, { "date": "2020-09-07", "price": 2.63, "dividend": 0.0 }, { "date": "2020-09-08", "price": 2.623, "dividend": 0.0 }, { "date": "2020-09-09", "price": 2.598, "dividend": 0.0 }, { "date": "2020-09-10", "price": 2.544, "dividend": 0.0 }, { "date": "2020-09-11", "price": 2.567, "dividend": 0.0 }, { "date": "2020-09-14", "price": 2.578, "dividend": 0.0 }, { "date": "2020-09-15", "price": 2.58, "dividend": 0.0 }, { "date": "2020-09-16", "price": 2.582, "dividend": 0.0 }, { "date": "2020-09-17", "price": 2.563, "dividend": 0.0 }, { "date": "2020-09-18", "price": 2.571, "dividend": 0.0 }, { "date": "2020-09-21", "price": 2.549, "dividend": 0.0 }, { "date": "2020-09-22", "price": 2.529, "dividend": 0.0 }, { "date": "2020-09-23", "price": 2.534, "dividend": 0.0 }, { "date": "2020-09-24", "price": 2.514, "dividend": 0.0 }, { "date": "2020-09-25", "price": 2.535, "dividend": 0.0 }, { "date": "2020-09-28", "price": 2.538, "dividend": 0.0 }, { "date": "2020-09-29", "price": 2.525, "dividend": 0.0 }, { "date": "2020-09-30", "price": 2.507, "dividend": 0.0 }, { "date": "2020-10-01", "price": 2.543, "dividend": 0.0 }, { "date": "2020-10-02", "price": 2.534, "dividend": 0.0 }, { "date": "2020-10-05", "price": 2.553, "dividend": 0.0 }, { "date": "2020-10-06", "price": 2.565, "dividend": 0.0 }, { "date": "2020-10-07", "price": 2.576, "dividend": 0.0 }, { "date": "2020-10-08", "price": 2.593, "dividend": 0.0 }, { "date": "2020-10-09", "price": 2.586, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.604, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.621, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.615, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.588, "dividend": 0.0 }, { "date": "2020-10-16", "price": 2.583, "dividend": 0.0 }, { "date": "2020-10-19", "price": 2.585, "dividend": 0.0 }, { "date": "2020-10-20", "price": 2.579, "dividend": 0.0 }, { "date": "2020-10-21", "price": 2.572, "dividend": 0.0 }, { "date": "2020-10-22", "price": 2.578, "dividend": 0.0 }, { "date": "2020-10-23", "price": 2.584, "dividend": 0.0 }, { "date": "2020-10-26", "price": 2.575, "dividend": 0.0 }, { "date": "2020-10-27", "price": 2.574, "dividend": 0.0 }, { "date": "2020-10-28", "price": 2.573, "dividend": 0.0 }, { "date": "2020-10-29", "price": 2.555, "dividend": 0.0 }, { "date": "2020-10-30", "price": 2.545, "dividend": 0.0 }, { "date": "2020-11-02", "price": 2.556, "dividend": 0.0 }, { "date": "2020-11-03", "price": 2.589, "dividend": 0.0 }, { "date": "2020-11-04", "price": 2.595, "dividend": 0.0 }, { "date": "2020-11-05", "price": 2.689, "dividend": 0.0 }, { "date": "2020-11-06", "price": 2.706, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.744, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.829, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.854, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.824, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.833, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.845, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.859, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.875, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.869, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.895, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.935, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.936, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.925, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.946, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.947, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.885, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.919, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.922, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.939, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.951, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.96, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.983, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.988, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.993, "dividend": 0.0 }, { "date": "2020-12-11", "price": 3.0, "dividend": 0.0 }, { "date": "2020-12-14", "price": 3.008, "dividend": 0.0 }, { "date": "2020-12-15", "price": 3.006, "dividend": 0.0 }, { "date": "2020-12-16", "price": 3.033, "dividend": 0.0 }, { "date": "2020-12-17", "price": 3.024, "dividend": 0.0 }, { "date": "2020-12-18", "price": 3.022, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.986, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.968, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.964, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.989, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.991, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.999, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.984, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.975, "dividend": 0.0 }, { "date": "2021-01-04", "price": 3.015, "dividend": 0.0 }, { "date": "2021-01-05", "price": 3.028, "dividend": 0.0 }, { "date": "2021-01-06", "price": 3.009, "dividend": 0.0 }, { "date": "2021-01-07", "price": 3.059, "dividend": 0.0 }, { "date": "2021-01-08", "price": 3.109, "dividend": 0.0 }, { "date": "2021-01-11", "price": 3.121, "dividend": 0.0 }, { "date": "2021-01-12", "price": 3.114, "dividend": 0.0 }, { "date": "2021-01-13", "price": 3.127, "dividend": 0.0 }, { "date": "2021-01-14", "price": 3.133, "dividend": 0.0 }, { "date": "2021-01-15", "price": 3.127, "dividend": 0.0 }, { "date": "2021-01-18", "price": 3.12, "dividend": 0.0 }, { "date": "2021-01-19", "price": 3.12, "dividend": 0.0 }, { "date": "2021-01-20", "price": 3.147, "dividend": 0.0 }, { "date": "2021-01-21", "price": 3.147, "dividend": 0.0 }, { "date": "2021-01-22", "price": 3.129, "dividend": 0.0 }, { "date": "2021-01-25", "price": 3.124, "dividend": 0.0 }, { "date": "2021-01-26", "price": 3.09, "dividend": 0.0 }, { "date": "2021-01-27", "price": 3.089, "dividend": 0.0 }, { "date": "2021-01-28", "price": 3.04, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.998, "dividend": 0.0 }, { "date": "2021-02-01", "price": 3.04, "dividend": 0.0 }, { "date": "2021-02-02", "price": 3.057, "dividend": 0.0 }, { "date": "2021-02-03", "price": 3.064, "dividend": 0.0 }, { "date": "2021-02-04", "price": 3.065, "dividend": 0.0 }, { "date": "2021-02-05", "price": 3.078, "dividend": 0.0 }, { "date": "2021-02-08", "price": 3.106, "dividend": 0.0 }, { "date": "2021-02-09", "price": 3.108, "dividend": 0.0 }, { "date": "2021-02-10", "price": 3.102, "dividend": 0.0 }, { "date": "2021-02-11", "price": 3.096, "dividend": 0.0 }, { "date": "2021-02-15", "price": 3.107, "dividend": 0.0 }, { "date": "2021-02-16", "price": 3.123, "dividend": 0.0 }, { "date": "2021-02-17", "price": 3.1, "dividend": 0.0 }, { "date": "2021-02-18", "price": 3.085, "dividend": 0.0 }, { "date": "2021-02-19", "price": 3.082, "dividend": 0.0 }, { "date": "2021-02-22", "price": 3.061, "dividend": 0.0 }, { "date": "2021-02-23", "price": 3.075, "dividend": 0.0 }, { "date": "2021-02-24", "price": 3.07, "dividend": 0.0 }, { "date": "2021-02-25", "price": 3.094, "dividend": 0.0 }, { "date": "2021-02-26", "price": 3.084, "dividend": 0.0 }, { "date": "2021-03-01", "price": 3.108, "dividend": 0.0 }, { "date": "2021-03-02", "price": 3.104, "dividend": 0.0 }, { "date": "2021-03-03", "price": 3.143, "dividend": 0.0 }, { "date": "2021-03-04", "price": 3.127, "dividend": 0.0 }, { "date": "2021-03-05", "price": 3.147, "dividend": 0.0 }, { "date": "2021-03-08", "price": 3.135, "dividend": 0.0 }, { "date": "2021-03-09", "price": 3.133, "dividend": 0.0 }, { "date": "2021-03-10", "price": 3.147, "dividend": 0.0 }, { "date": "2021-03-11", "price": 3.155, "dividend": 0.0 }, { "date": "2021-03-12", "price": 3.145, "dividend": 0.0 }, { "date": "2021-03-15", "price": 3.125, "dividend": 0.0 }, { "date": "2021-03-16", "price": 3.123, "dividend": 0.0 }, { "date": "2021-03-17", "price": 3.126, "dividend": 0.0 }, { "date": "2021-03-18", "price": 3.146, "dividend": 0.0 }, { "date": "2021-03-19", "price": 3.136, "dividend": 0.0 }, { "date": "2021-03-22", "price": 3.124, "dividend": 0.0 }, { "date": "2021-03-23", "price": 3.12, "dividend": 0.0 }, { "date": "2021-03-24", "price": 3.118, "dividend": 0.0 }, { "date": "2021-03-25", "price": 3.129, "dividend": 0.0 }, { "date": "2021-03-26", "price": 3.137, "dividend": 0.0 }, { "date": "2021-03-29", "price": 3.156, "dividend": 0.0 }, { "date": "2021-03-30", "price": 3.139, "dividend": 0.0 }, { "date": "2021-03-31", "price": 3.111, "dividend": 0.0 }, { "date": "2021-04-01", "price": 3.128, "dividend": 0.0 }, { "date": "2021-04-05", "price": 3.121, "dividend": 0.0 }, { "date": "2021-04-06", "price": 3.129, "dividend": 0.0 }, { "date": "2021-04-07", "price": 3.126, "dividend": 0.0 }, { "date": "2021-04-08", "price": 3.116, "dividend": 0.0 }, { "date": "2021-04-09", "price": 3.121, "dividend": 0.0 }, { "date": "2021-04-12", "price": 3.087, "dividend": 0.0 }, { "date": "2021-04-13", "price": 3.09, "dividend": 0.0 }, { "date": "2021-04-14", "price": 3.099, "dividend": 0.0 }, { "date": "2021-04-15", "price": 3.107, "dividend": 0.0 }, { "date": "2021-04-16", "price": 3.128, "dividend": 0.0 }, { "date": "2021-04-19", "price": 3.142, "dividend": 0.0 }, { "date": "2021-04-20", "price": 3.138, "dividend": 0.0 }, { "date": "2021-04-21", "price": 3.101, "dividend": 0.0 }, { "date": "2021-04-22", "price": 3.111, "dividend": 0.0 }, { "date": "2021-04-23", "price": 3.11, "dividend": 0.0 }, { "date": "2021-04-26", "price": 3.112, "dividend": 0.0 }, { "date": "2021-04-27", "price": 3.106, "dividend": 0.0 }, { "date": "2021-04-28", "price": 3.112, "dividend": 0.0 }, { "date": "2021-04-29", "price": 3.14, "dividend": 0.0 }, { "date": "2021-04-30", "price": 3.131, "dividend": 0.0 }, { "date": "2021-05-03", "price": 3.106, "dividend": 0.0 }, { "date": "2021-05-04", "price": 3.114, "dividend": 0.0 }, { "date": "2021-05-05", "price": 3.083, "dividend": 0.0 }, { "date": "2021-05-06", "price": 3.096, "dividend": 0.0 }, { "date": "2021-05-07", "price": 3.098, "dividend": 0.0 }, { "date": "2021-05-10", "price": 3.146, "dividend": 0.0 }, { "date": "2021-05-11", "price": 3.119, "dividend": 0.0 }, { "date": "2021-05-12", "price": 3.118, "dividend": 0.0 }, { "date": "2021-05-14", "price": 3.079, "dividend": 0.0 }, { "date": "2021-05-17", "price": 3.076, "dividend": 0.0 }, { "date": "2021-05-18", "price": 3.107, "dividend": 0.0 }, { "date": "2021-05-19", "price": 3.082, "dividend": 0.0 }, { "date": "2021-05-20", "price": 3.086, "dividend": 0.0 }, { "date": "2021-05-21", "price": 3.086, "dividend": 0.0 }, { "date": "2021-05-24", "price": 3.088, "dividend": 0.0 }, { "date": "2021-05-25", "price": 3.114, "dividend": 0.0 }, { "date": "2021-05-27", "price": 3.158, "dividend": 0.0 }, { "date": "2021-05-28", "price": 3.164, "dividend": 0.0 }, { "date": "2021-05-31", "price": 3.173, "dividend": 0.0 }, { "date": "2021-06-01", "price": 3.198, "dividend": 0.0 }, { "date": "2021-06-02", "price": 3.206, "dividend": 0.0 }, { "date": "2021-06-03", "price": 3.216, "dividend": 0.0 }, { "date": "2021-06-04", "price": 3.192, "dividend": 0.0 }, { "date": "2021-06-07", "price": 3.205, "dividend": 0.0 }, { "date": "2021-06-08", "price": 3.198, "dividend": 0.0 }, { "date": "2021-06-09", "price": 3.214, "dividend": 0.0 }, { "date": "2021-06-10", "price": 3.219, "dividend": 0.0 }, { "date": "2021-06-11", "price": 3.231, "dividend": 0.0 }, { "date": "2021-06-14", "price": 3.223, "dividend": 0.0 }, { "date": "2021-06-15", "price": 3.219, "dividend": 0.0 }, { "date": "2021-06-16", "price": 3.199, "dividend": 0.0 }, { "date": "2021-06-17", "price": 3.196, "dividend": 0.0 }, { "date": "2021-06-18", "price": 3.187, "dividend": 0.0 }, { "date": "2021-06-21", "price": 3.164, "dividend": 0.0 }, { "date": "2021-06-22", "price": 3.176, "dividend": 0.0 }, { "date": "2021-06-23", "price": 3.163, "dividend": 0.0 }, { "date": "2021-06-24", "price": 3.152, "dividend": 0.0 }, { "date": "2021-06-25", "price": 3.147, "dividend": 0.0 }, { "date": "2021-06-28", "price": 3.128, "dividend": 0.0 }, { "date": "2021-06-29", "price": 3.128, "dividend": 0.0 }, { "date": "2021-06-30", "price": 3.138, "dividend": 0.0 }, { "date": "2021-07-01", "price": 3.145, "dividend": 0.0 }, { "date": "2021-07-02", "price": 3.135, "dividend": 0.0 }, { "date": "2021-07-05", "price": 3.137, "dividend": 0.0 }, { "date": "2021-07-06", "price": 3.164, "dividend": 0.0 }, { "date": "2021-07-07", "price": 3.139, "dividend": 0.0 }, { "date": "2021-07-08", "price": 3.1, "dividend": 0.0 }, { "date": "2021-07-09", "price": 3.106, "dividend": 0.0 }, { "date": "2021-07-12", "price": 3.112, "dividend": 0.0 }, { "date": "2021-07-13", "price": 3.126, "dividend": 0.0 }, { "date": "2021-07-14", "price": 3.115, "dividend": 0.0 }, { "date": "2021-07-15", "price": 3.122, "dividend": 0.0 }, { "date": "2021-07-16", "price": 3.13, "dividend": 0.0 }, { "date": "2021-07-19", "price": 3.099, "dividend": 0.0 }, { "date": "2021-07-21", "price": 3.082, "dividend": 0.0 }, { "date": "2021-07-22", "price": 3.118, "dividend": 0.0 }, { "date": "2021-07-23", "price": 3.107, "dividend": 0.0 }, { "date": "2021-07-26", "price": 3.099, "dividend": 0.0 }, { "date": "2021-07-27", "price": 3.097, "dividend": 0.0 }, { "date": "2021-07-28", "price": 3.098, "dividend": 0.0 }, { "date": "2021-07-29", "price": 3.109, "dividend": 0.0 }, { "date": "2021-07-30", "price": 3.096, "dividend": 0.0 }, { "date": "2021-08-02", "price": 3.101, "dividend": 0.0 }, { "date": "2021-08-03", "price": 3.126, "dividend": 0.0 }, { "date": "2021-08-04", "price": 3.139, "dividend": 0.0 }, { "date": "2021-08-05", "price": 3.129, "dividend": 0.0 }, { "date": "2021-08-06", "price": 3.14, "dividend": 0.0 }, { "date": "2021-08-10", "price": 3.15, "dividend": 0.0 }, { "date": "2021-08-11", "price": 3.131, "dividend": 0.0 }, { "date": "2021-08-12", "price": 3.132, "dividend": 0.0 }, { "date": "2021-08-13", "price": 3.123, "dividend": 0.0 }, { "date": "2021-08-16", "price": 3.099, "dividend": 0.0 }, { "date": "2021-08-17", "price": 3.111, "dividend": 0.0 }, { "date": "2021-08-18", "price": 3.127, "dividend": 0.0 }, { "date": "2021-08-19", "price": 3.092, "dividend": 0.0 }, { "date": "2021-08-20", "price": 3.099, "dividend": 0.0 }, { "date": "2021-08-23", "price": 3.119, "dividend": 0.0 }, { "date": "2021-08-24", "price": 3.143, "dividend": 0.0 }, { "date": "2021-08-25", "price": 3.161, "dividend": 0.0 }, { "date": "2021-08-26", "price": 3.154, "dividend": 0.0 }, { "date": "2021-08-27", "price": 3.138, "dividend": 0.0 }, { "date": "2021-08-30", "price": 3.181, "dividend": 0.0 }, { "date": "2021-08-31", "price": 3.186, "dividend": 0.0 }, { "date": "2021-09-01", "price": 3.172, "dividend": 0.0 }, { "date": "2021-09-02", "price": 3.172, "dividend": 0.0 }, { "date": "2021-09-03", "price": 3.183, "dividend": 0.0 }, { "date": "2021-09-06", "price": 3.2, "dividend": 0.0 }, { "date": "2021-09-07", "price": 3.192, "dividend": 0.0 }, { "date": "2021-09-08", "price": 3.169, "dividend": 0.0 }, { "date": "2021-09-09", "price": 3.15, "dividend": 0.0 }, { "date": "2021-09-10", "price": 3.171, "dividend": 0.0 }, { "date": "2021-09-13", "price": 3.147, "dividend": 0.0 }, { "date": "2021-09-14", "price": 3.154, "dividend": 0.0 }, { "date": "2021-09-15", "price": 3.152, "dividend": 0.0 }, { "date": "2021-09-16", "price": 3.169, "dividend": 0.0 }, { "date": "2021-09-17", "price": 3.174, "dividend": 0.0 }, { "date": "2021-09-20", "price": 3.139, "dividend": 0.0 }, { "date": "2021-09-21", "price": 3.149, "dividend": 0.0 }, { "date": "2021-09-22", "price": 3.156, "dividend": 0.0 }, { "date": "2021-09-23", "price": 3.185, "dividend": 0.0 }, { "date": "2021-09-24", "price": 3.195, "dividend": 0.0 }, { "date": "2021-09-27", "price": 3.191, "dividend": 0.0 }, { "date": "2021-09-28", "price": 3.16, "dividend": 0.0 }, { "date": "2021-09-29", "price": 3.154, "dividend": 0.0 }, { "date": "2021-09-30", "price": 3.173, "dividend": 0.0 }, { "date": "2021-10-01", "price": 3.151, "dividend": 0.0 }, { "date": "2021-10-04", "price": 3.191, "dividend": 0.0 }, { "date": "2021-10-05", "price": 3.182, "dividend": 0.0 }, { "date": "2021-10-06", "price": 3.21, "dividend": 0.0 }, { "date": "2021-10-07", "price": 3.233, "dividend": 0.0 }, { "date": "2021-10-08", "price": 3.248, "dividend": 0.0 }, { "date": "2021-10-11", "price": 3.233, "dividend": 0.0 }, { "date": "2021-10-12", "price": 3.255, "dividend": 0.0 }, { "date": "2021-10-13", "price": 3.276, "dividend": 0.0 }, { "date": "2021-10-14", "price": 3.293, "dividend": 0.0 }, { "date": "2021-10-15", "price": 3.305, "dividend": 0.0 }, { "date": "2021-10-18", "price": 3.306, "dividend": 0.0 }, { "date": "2021-10-19", "price": 3.311, "dividend": 0.0 }, { "date": "2021-10-20", "price": 3.314, "dividend": 0.0 }, { "date": "2021-10-21", "price": 3.31, "dividend": 0.0 }, { "date": "2021-10-22", "price": 3.313, "dividend": 0.0 }, { "date": "2021-10-25", "price": 3.305, "dividend": 0.0 }, { "date": "2021-10-26", "price": 3.306, "dividend": 0.0 }, { "date": "2021-10-27", "price": 3.296, "dividend": 0.0 }, { "date": "2021-10-28", "price": 3.277, "dividend": 0.0 }, { "date": "2021-10-29", "price": 3.291, "dividend": 0.0 }, { "date": "2021-11-01", "price": 3.272, "dividend": 0.0 }, { "date": "2021-11-02", "price": 3.284, "dividend": 0.0 }, { "date": "2021-11-03", "price": 3.29, "dividend": 0.0 }, { "date": "2021-11-05", "price": 3.314, "dividend": 0.0 }, { "date": "2021-11-08", "price": 3.329, "dividend": 0.0 }, { "date": "2021-11-09", "price": 3.338, "dividend": 0.0 }, { "date": "2021-11-10", "price": 3.335, "dividend": 0.0 }, { "date": "2021-11-11", "price": 3.327, "dividend": 0.0 }, { "date": "2021-11-12", "price": 3.336, "dividend": 0.0 }, { "date": "2021-11-15", "price": 3.342, "dividend": 0.0 }, { "date": "2021-11-16", "price": 3.346, "dividend": 0.0 }, { "date": "2021-11-17", "price": 3.346, "dividend": 0.0 }, { "date": "2021-11-18", "price": 3.349, "dividend": 0.0 }, { "date": "2021-11-19", "price": 3.357, "dividend": 0.0 }, { "date": "2021-11-22", "price": 3.355, "dividend": 0.0 }, { "date": "2021-11-23", "price": 3.341, "dividend": 0.0 }, { "date": "2021-11-24", "price": 3.334, "dividend": 0.0 }, { "date": "2021-11-25", "price": 3.331, "dividend": 0.0 }, { "date": "2021-11-26", "price": 3.272, "dividend": 0.0 }, { "date": "2021-11-29", "price": 3.248, "dividend": 0.0 }, { "date": "2021-11-30", "price": 3.206, "dividend": 0.0 }, { "date": "2021-12-01", "price": 3.198, "dividend": 0.0 }, { "date": "2021-12-02", "price": 3.211, "dividend": 0.0 }, { "date": "2021-12-03", "price": 3.202, "dividend": 0.0 }, { "date": "2021-12-06", "price": 3.204, "dividend": 0.0 }, { "date": "2021-12-07", "price": 3.237, "dividend": 0.0 }, { "date": "2021-12-08", "price": 3.249, "dividend": 0.0 }, { "date": "2021-12-09", "price": 3.262, "dividend": 0.0 }, { "date": "2021-12-10", "price": 3.24, "dividend": 0.0 }, { "date": "2021-12-13", "price": 3.243, "dividend": 0.0 }, { "date": "2021-12-14", "price": 3.236, "dividend": 0.0 }, { "date": "2021-12-15", "price": 3.224, "dividend": 0.0 }, { "date": "2021-12-16", "price": 3.241, "dividend": 0.0 }, { "date": "2021-12-17", "price": 3.236, "dividend": 0.0 }, { "date": "2021-12-20", "price": 3.195, "dividend": 0.0 }, { "date": "2021-12-21", "price": 3.213, "dividend": 0.0 }, { "date": "2021-12-22", "price": 3.203, "dividend": 0.0 }, { "date": "2021-12-23", "price": 3.225, "dividend": 0.0 }, { "date": "2021-12-24", "price": 3.227, "dividend": 0.0 }, { "date": "2021-12-27", "price": 3.228, "dividend": 0.0 }, { "date": "2021-12-28", "price": 3.238, "dividend": 0.0 }, { "date": "2021-12-29", "price": 3.235, "dividend": 0.0 }, { "date": "2021-12-30", "price": 3.241, "dividend": 0.0 }, { "date": "2021-12-31", "price": 3.229, "dividend": 0.0 }, { "date": "2022-01-03", "price": 3.246, "dividend": 0.0 }, { "date": "2022-01-04", "price": 3.246, "dividend": 0.0 }, { "date": "2022-01-05", "price": 3.228, "dividend": 0.0 }, { "date": "2022-01-06", "price": 3.221, "dividend": 0.0 }, { "date": "2022-01-07", "price": 3.225, "dividend": 0.0 }, { "date": "2022-01-10", "price": 3.239, "dividend": 0.0 }, { "date": "2022-01-11", "price": 3.238, "dividend": 0.0 }, { "date": "2022-01-12", "price": 3.24, "dividend": 0.0 }, { "date": "2022-01-13", "price": 3.231, "dividend": 0.0 }, { "date": "2022-01-14", "price": 3.228, "dividend": 0.0 }, { "date": "2022-01-17", "price": 3.229, "dividend": 0.0 }, { "date": "2022-01-18", "price": 3.211, "dividend": 0.0 }, { "date": "2022-01-19", "price": 3.187, "dividend": 0.0 }, { "date": "2022-01-20", "price": 3.196, "dividend": 0.0 }, { "date": "2022-01-21", "price": 3.188, "dividend": 0.0 }, { "date": "2022-01-24", "price": 3.164, "dividend": 0.0 }, { "date": "2022-01-25", "price": 3.132, "dividend": 0.0 }, { "date": "2022-01-26", "price": 3.148, "dividend": 0.0 }, { "date": "2022-01-27", "price": 3.14, "dividend": 0.0 }, { "date": "2022-01-28", "price": 3.151, "dividend": 0.0 }, { "date": "2022-01-31", "price": 3.162, "dividend": 0.0 }, { "date": "2022-02-03", "price": 3.185, "dividend": 0.0 }, { "date": "2022-02-04", "price": 3.21, "dividend": 0.0 }, { "date": "2022-02-07", "price": 3.228, "dividend": 0.0 }, { "date": "2022-02-08", "price": 3.245, "dividend": 0.0 }, { "date": "2022-02-09", "price": 3.287, "dividend": 0.0 }, { "date": "2022-02-10", "price": 3.286, "dividend": 0.0 }, { "date": "2022-02-11", "price": 3.278, "dividend": 0.0 }, { "date": "2022-02-14", "price": 3.257, "dividend": 0.0 }, { "date": "2022-02-15", "price": 3.28, "dividend": 0.0 }, { "date": "2022-02-16", "price": 3.295, "dividend": 0.0 }, { "date": "2022-02-17", "price": 3.294, "dividend": 0.0 }, { "date": "2022-02-18", "price": 3.293, "dividend": 0.0 }, { "date": "2022-02-21", "price": 3.282, "dividend": 0.0 }, { "date": "2022-02-22", "price": 3.252, "dividend": 0.0 }, { "date": "2022-02-23", "price": 3.269, "dividend": 0.0 }, { "date": "2022-02-24", "price": 3.21, "dividend": 0.0 }, { "date": "2022-02-25", "price": 3.244, "dividend": 0.0 }, { "date": "2022-02-28", "price": 3.248, "dividend": 0.0 }, { "date": "2022-03-01", "price": 3.254, "dividend": 0.0 }, { "date": "2022-03-02", "price": 3.218, "dividend": 0.0 }, { "date": "2022-03-03", "price": 3.229, "dividend": 0.0 }, { "date": "2022-03-04", "price": 3.2, "dividend": 0.0 }, { "date": "2022-03-07", "price": 3.129, "dividend": 0.0 }, { "date": "2022-03-08", "price": 3.103, "dividend": 0.0 }, { "date": "2022-03-09", "price": 3.14, "dividend": 0.0 }, { "date": "2022-03-10", "price": 3.164, "dividend": 0.0 }, { "date": "2022-03-11", "price": 3.165, "dividend": 0.0 }, { "date": "2022-03-14", "price": 3.147, "dividend": 0.0 }, { "date": "2022-03-15", "price": 3.161, "dividend": 0.0 }, { "date": "2022-03-16", "price": 3.217, "dividend": 0.0 }, { "date": "2022-03-17", "price": 3.235, "dividend": 0.0 }, { "date": "2022-03-18", "price": 3.243, "dividend": 0.0 }, { "date": "2022-03-21", "price": 3.233, "dividend": 0.0 }, { "date": "2022-03-22", "price": 3.263, "dividend": 0.0 }, { "date": "2022-03-23", "price": 3.267, "dividend": 0.0 }, { "date": "2022-03-24", "price": 3.286, "dividend": 0.0 }, { "date": "2022-03-25", "price": 3.282, "dividend": 0.0 }, { "date": "2022-03-28", "price": 3.299, "dividend": 0.0 }, { "date": "2022-03-29", "price": 3.291, "dividend": 0.0 }, { "date": "2022-03-30", "price": 3.306, "dividend": 0.0 }, { "date": "2022-03-31", "price": 3.298, "dividend": 0.0 }, { "date": "2022-04-01", "price": 3.308, "dividend": 0.0 }, { "date": "2022-04-04", "price": 3.333, "dividend": 0.0 }, { "date": "2022-04-05", "price": 3.336, "dividend": 0.0 }, { "date": "2022-04-06", "price": 3.315, "dividend": 0.0 }, { "date": "2022-04-07", "price": 3.289, "dividend": 0.0 }, { "date": "2022-04-08", "price": 3.306, "dividend": 0.0 }, { "date": "2022-04-11", "price": 3.288, "dividend": 0.0 }, { "date": "2022-04-12", "price": 3.262, "dividend": 0.0 }, { "date": "2022-04-13", "price": 3.291, "dividend": 0.0 }, { "date": "2022-04-14", "price": 3.274, "dividend": 0.0 }, { "date": "2022-04-18", "price": 3.257, "dividend": 0.0 }, { "date": "2022-04-19", "price": 3.283, "dividend": 0.0 }, { "date": "2022-04-20", "price": 3.291, "dividend": 0.0 }, { "date": "2022-04-21", "price": 3.282, "dividend": 0.0 }, { "date": "2022-04-22", "price": 3.271, "dividend": 0.0 }, { "date": "2022-04-25", "price": 3.25, "dividend": 0.0 }, { "date": "2022-04-26", "price": 3.25, "dividend": 0.0 }, { "date": "2022-04-27", "price": 3.261, "dividend": 0.0 }, { "date": "2022-04-28", "price": 3.277, "dividend": 0.0 }, { "date": "2022-04-29", "price": 3.265, "dividend": 0.0 }, { "date": "2022-05-04", "price": 3.272, "dividend": 0.0 }, { "date": "2022-05-05", "price": 3.267, "dividend": 0.0 }, { "date": "2022-05-06", "price": 3.222, "dividend": 0.0 }, { "date": "2022-05-09", "price": 3.149, "dividend": 0.0 }, { "date": "2022-05-10", "price": 3.118, "dividend": 0.0 }, { "date": "2022-05-11", "price": 3.098, "dividend": 0.0 }, { "date": "2022-05-12", "price": 3.041, "dividend": 0.0 }, { "date": "2022-05-13", "price": 3.054, "dividend": 0.0 }, { "date": "2022-05-17", "price": 3.087, "dividend": 0.0 }, { "date": "2022-05-18", "price": 3.106, "dividend": 0.0 }, { "date": "2022-05-19", "price": 3.071, "dividend": 0.0 }, { "date": "2022-05-20", "price": 3.125, "dividend": 0.0 }, { "date": "2022-05-23", "price": 3.11, "dividend": 0.0 }, { "date": "2022-05-24", "price": 3.085, "dividend": 0.0 }, { "date": "2022-05-25", "price": 3.08, "dividend": 0.0 }, { "date": "2022-05-26", "price": 3.104, "dividend": 0.0 }, { "date": "2022-05-27", "price": 3.133, "dividend": 0.0 }, { "date": "2022-05-30", "price": 3.139, "dividend": 0.0 }, { "date": "2022-05-31", "price": 3.159, "dividend": 0.0 }, { "date": "2022-06-01", "price": 3.146, "dividend": 0.0 }, { "date": "2022-06-02", "price": 3.131, "dividend": 0.0 }, { "date": "2022-06-03", "price": 3.133, "dividend": 0.0 }, { "date": "2022-06-06", "price": 3.128, "dividend": 0.0 }, { "date": "2022-06-07", "price": 3.119, "dividend": 0.0 }, { "date": "2022-06-08", "price": 3.126, "dividend": 0.0 }, { "date": "2022-06-09", "price": 3.103, "dividend": 0.0 }, { "date": "2022-06-10", "price": 3.064, "dividend": 0.0 }, { "date": "2022-06-13", "price": 3.007, "dividend": 0.0 }, { "date": "2022-06-14", "price": 2.999, "dividend": 0.0 }, { "date": "2022-06-15", "price": 2.979, "dividend": 0.0 }, { "date": "2022-06-16", "price": 2.951, "dividend": 0.0 }, { "date": "2022-06-17", "price": 2.937, "dividend": 0.0 }, { "date": "2022-06-20", "price": 2.93, "dividend": 0.0 }, { "date": "2022-06-21", "price": 2.955, "dividend": 0.0 }, { "date": "2022-06-22", "price": 2.915, "dividend": 0.0 }, { "date": "2022-06-23", "price": 2.924, "dividend": 0.0 }, { "date": "2022-06-24", "price": 2.944, "dividend": 0.0 }, { "date": "2022-06-27", "price": 2.94, "dividend": 0.0 }, { "date": "2022-06-28", "price": 2.953, "dividend": 0.0 }, { "date": "2022-06-29", "price": 2.936, "dividend": 0.0 }, { "date": "2022-06-30", "price": 2.904, "dividend": 0.0 }, { "date": "2022-07-01", "price": 2.905, "dividend": 0.0 }, { "date": "2022-07-04", "price": 2.879, "dividend": 0.0 }, { "date": "2022-07-05", "price": 2.905, "dividend": 0.0 }, { "date": "2022-07-06", "price": 2.893, "dividend": 0.0 }, { "date": "2022-07-07", "price": 2.888, "dividend": 0.0 }, { "date": "2022-07-08", "price": 2.896, "dividend": 0.0 }, { "date": "2022-07-12", "price": 2.891, "dividend": 0.0 }, { "date": "2022-07-13", "price": 2.856, "dividend": 0.0 }, { "date": "2022-07-14", "price": 2.838, "dividend": 0.0 }, { "date": "2022-07-15", "price": 2.82, "dividend": 0.0 }, { "date": "2022-07-18", "price": 2.839, "dividend": 0.0 }, { "date": "2022-07-19", "price": 2.849, "dividend": 0.0 }, { "date": "2022-07-20", "price": 2.89, "dividend": 0.0 }, { "date": "2022-07-21", "price": 2.896, "dividend": 0.0 }, { "date": "2022-07-22", "price": 2.899, "dividend": 0.0 }, { "date": "2022-07-25", "price": 2.899, "dividend": 0.0 }, { "date": "2022-07-26", "price": 2.903, "dividend": 0.0 }, { "date": "2022-07-27", "price": 2.924, "dividend": 0.0 }, { "date": "2022-07-28", "price": 2.939, "dividend": 0.0 }, { "date": "2022-07-29", "price": 2.944, "dividend": 0.0 }, { "date": "2022-08-01", "price": 2.956, "dividend": 0.0 }, { "date": "2022-08-02", "price": 2.964, "dividend": 0.0 }, { "date": "2022-08-03", "price": 2.984, "dividend": 0.0 }, { "date": "2022-08-04", "price": 2.995, "dividend": 0.0 }, { "date": "2022-08-05", "price": 3.015, "dividend": 0.0 }, { "date": "2022-08-08", "price": 3.016, "dividend": 0.0 }, { "date": "2022-08-10", "price": 3.012, "dividend": 0.0 }, { "date": "2022-08-11", "price": 3.055, "dividend": 0.0 }, { "date": "2022-08-12", "price": 3.064, "dividend": 0.0 }, { "date": "2022-08-15", "price": 3.055, "dividend": 0.0 }, { "date": "2022-08-16", "price": 3.039, "dividend": 0.0 }, { "date": "2022-08-17", "price": 3.038, "dividend": 0.0 }, { "date": "2022-08-18", "price": 3.033, "dividend": 0.0 }, { "date": "2022-08-19", "price": 3.031, "dividend": 0.0 }, { "date": "2022-08-22", "price": 3.013, "dividend": 0.0 }, { "date": "2022-08-23", "price": 3.007, "dividend": 0.0 }, { "date": "2022-08-24", "price": 3.015, "dividend": 0.0 }, { "date": "2022-08-25", "price": 3.036, "dividend": 0.0 }, { "date": "2022-08-26", "price": 3.027, "dividend": 0.0 }, { "date": "2022-08-29", "price": 3.0, "dividend": 0.0 }, { "date": "2022-08-30", "price": 3.031, "dividend": 0.0 }, { "date": "2022-08-31", "price": 3.024, "dividend": 0.0 }, { "date": "2022-09-01", "price": 3.008, "dividend": 0.0 }, { "date": "2022-09-02", "price": 2.999, "dividend": 0.0 }, { "date": "2022-09-05", "price": 3.015, "dividend": 0.0 }, { "date": "2022-09-06", "price": 3.02, "dividend": 0.0 }, { "date": "2022-09-07", "price": 3.0, "dividend": 0.0 }, { "date": "2022-09-08", "price": 3.02, "dividend": 0.0 }, { "date": "2022-09-09", "price": 3.04, "dividend": 0.0 }, { "date": "2022-09-12", "price": 3.053, "dividend": 0.0 }, { "date": "2022-09-13", "price": 3.073, "dividend": 0.0 }, { "date": "2022-09-14", "price": 3.039, "dividend": 0.0 }, { "date": "2022-09-15", "price": 3.042, "dividend": 0.0 }, { "date": "2022-09-16", "price": 3.003, "dividend": 0.0 }, { "date": "2022-09-19", "price": 3.009, "dividend": 0.0 }, { "date": "2022-09-20", "price": 3.014, "dividend": 0.0 }, { "date": "2022-09-21", "price": 3.007, "dividend": 0.0 }, { "date": "2022-09-22", "price": 3.006, "dividend": 0.0 }, { "date": "2022-09-23", "price": 2.997, "dividend": 0.0 }, { "date": "2022-09-26", "price": 2.97, "dividend": 0.0 }, { "date": "2022-09-27", "price": 2.952, "dividend": 0.0 }, { "date": "2022-09-28", "price": 2.912, "dividend": 0.0 }, { "date": "2022-09-29", "price": 2.909, "dividend": 0.0 }, { "date": "2022-09-30", "price": 2.929, "dividend": 0.0 }, { "date": "2022-10-03", "price": 2.885, "dividend": 0.0 }, { "date": "2022-10-04", "price": 2.921, "dividend": 0.0 }, { "date": "2022-10-05", "price": 2.936, "dividend": 0.0 }, { "date": "2022-10-06", "price": 2.936, "dividend": 0.0 }, { "date": "2022-10-07", "price": 2.915, "dividend": 0.0 }, { "date": "2022-10-10", "price": 2.894, "dividend": 0.0 }, { "date": "2022-10-11", "price": 2.872, "dividend": 0.0 }, { "date": "2022-10-12", "price": 2.867, "dividend": 0.0 }, { "date": "2022-10-13", "price": 2.847, "dividend": 0.0 }, { "date": "2022-10-14", "price": 2.823, "dividend": 0.0 }, { "date": "2022-10-17", "price": 2.81, "dividend": 0.0 }, { "date": "2022-10-18", "price": 2.841, "dividend": 0.0 }, { "date": "2022-10-19", "price": 2.833, "dividend": 0.0 }, { "date": "2022-10-20", "price": 2.838, "dividend": 0.0 }, { "date": "2022-10-21", "price": 2.83, "dividend": 0.0 }, { "date": "2022-10-25", "price": 2.854, "dividend": 0.0 }, { "date": "2022-10-26", "price": 2.846, "dividend": 0.0 }, { "date": "2022-10-27", "price": 2.859, "dividend": 0.0 }, { "date": "2022-10-28", "price": 2.886, "dividend": 0.0 }, { "date": "2022-10-31", "price": 2.91, "dividend": 0.0 }, { "date": "2022-11-01", "price": 2.932, "dividend": 0.0 }, { "date": "2022-11-02", "price": 2.919, "dividend": 0.0 }, { "date": "2022-11-03", "price": 2.909, "dividend": 0.0 }, { "date": "2022-11-04", "price": 2.907, "dividend": 0.0 }, { "date": "2022-11-07", "price": 2.92, "dividend": 0.0 }, { "date": "2022-11-08", "price": 2.911, "dividend": 0.0 }, { "date": "2022-11-09", "price": 2.926, "dividend": 0.0 }, { "date": "2022-11-10", "price": 2.907, "dividend": 0.0 }, { "date": "2022-11-11", "price": 2.964, "dividend": 0.0 }, { "date": "2022-11-14", "price": 2.95, "dividend": 0.0 }, { "date": "2022-11-15", "price": 2.99, "dividend": 0.0 }, { "date": "2022-11-16", "price": 2.966, "dividend": 0.0 }, { "date": "2022-11-17", "price": 2.986, "dividend": 0.0 }, { "date": "2022-11-18", "price": 2.976, "dividend": 0.0 }, { "date": "2022-11-21", "price": 2.969, "dividend": 0.0 }, { "date": "2022-11-22", "price": 2.975, "dividend": 0.0 }, { "date": "2022-11-23", "price": 2.984, "dividend": 0.0 }, { "date": "2022-11-24", "price": 3.015, "dividend": 0.0 }, { "date": "2022-11-25", "price": 3.01, "dividend": 0.0 }, { "date": "2022-11-28", "price": 3.006, "dividend": 0.0 }, { "date": "2022-11-29", "price": 3.015, "dividend": 0.0 }, { "date": "2022-11-30", "price": 3.055, "dividend": 0.0 }, { "date": "2022-12-01", "price": 3.04, "dividend": 0.0 }, { "date": "2022-12-02", "price": 3.033, "dividend": 0.0 }, { "date": "2022-12-05", "price": 3.022, "dividend": 0.0 }, { "date": "2022-12-06", "price": 2.996, "dividend": 0.0 }, { "date": "2022-12-07", "price": 2.963, "dividend": 0.0 }, { "date": "2022-12-08", "price": 2.971, "dividend": 0.0 }, { "date": "2022-12-09", "price": 2.971, "dividend": 0.0 }, { "date": "2022-12-12", "price": 2.979, "dividend": 0.0 }, { "date": "2022-12-13", "price": 2.993, "dividend": 0.0 }, { "date": "2022-12-14", "price": 3.006, "dividend": 0.0 }, { "date": "2022-12-15", "price": 2.983, "dividend": 0.0 }, { "date": "2022-12-16", "price": 2.962, "dividend": 0.0 }, { "date": "2022-12-19", "price": 2.955, "dividend": 0.0 }, { "date": "2022-12-20", "price": 2.938, "dividend": 0.0 }, { "date": "2022-12-21", "price": 2.944, "dividend": 0.0 }, { "date": "2022-12-22", "price": 2.956, "dividend": 0.0 }, { "date": "2022-12-23", "price": 2.939, "dividend": 0.0 }, { "date": "2022-12-27", "price": 2.949, "dividend": 0.0 }, { "date": "2022-12-28", "price": 2.938, "dividend": 0.0 }, { "date": "2022-12-29", "price": 2.951, "dividend": 0.0 }, { "date": "2022-12-30", "price": 2.947, "dividend": 0.0 }, { "date": "2023-01-03", "price": 2.959, "dividend": 0.0 }, { "date": "2023-01-04", "price": 2.96, "dividend": 0.0 }, { "date": "2023-01-05", "price": 2.975, "dividend": 0.0 }, { "date": "2023-01-06", "price": 2.96, "dividend": 0.0 }, { "date": "2023-01-09", "price": 2.98, "dividend": 0.0 }, { "date": "2023-01-10", "price": 2.964, "dividend": 0.0 }, { "date": "2023-01-11", "price": 2.97, "dividend": 0.0 }, { "date": "2023-01-12", "price": 2.978, "dividend": 0.0 }, { "date": "2023-01-13", "price": 3.005, "dividend": 0.0 }, { "date": "2023-01-16", "price": 3.012, "dividend": 0.0 }, { "date": "2023-01-17", "price": 3.014, "dividend": 0.0 }, { "date": "2023-01-18", "price": 3.023, "dividend": 0.0 }, { "date": "2023-01-19", "price": 3.033, "dividend": 0.0 }, { "date": "2023-01-20", "price": 3.049, "dividend": 0.0 }, { "date": "2023-01-25", "price": 3.054, "dividend": 0.0 }, { "date": "2023-01-26", "price": 3.079, "dividend": 0.0 }, { "date": "2023-01-27", "price": 3.084, "dividend": 0.0 }, { "date": "2023-01-30", "price": 3.072, "dividend": 0.0 }, { "date": "2023-01-31", "price": 3.044, "dividend": 0.0 }, { "date": "2023-02-01", "price": 3.074, "dividend": 0.0 }, { "date": "2023-02-02", "price": 3.084, "dividend": 0.0 }, { "date": "2023-02-03", "price": 3.113, "dividend": 0.0 }, { "date": "2023-02-06", "price": 3.088, "dividend": 0.0 }, { "date": "2023-02-07", "price": 3.076, "dividend": 0.0 }, { "date": "2023-02-08", "price": 3.09, "dividend": 0.0 }, { "date": "2023-02-09", "price": 3.068, "dividend": 0.0 }, { "date": "2023-02-10", "price": 3.065, "dividend": 0.0 }, { "date": "2023-02-13", "price": 3.043, "dividend": 0.0 }, { "date": "2023-02-14", "price": 3.042, "dividend": 0.0 }, { "date": "2023-02-15", "price": 3.026, "dividend": 0.0 }, { "date": "2023-02-16", "price": 3.032, "dividend": 0.0 }, { "date": "2023-02-17", "price": 3.018, "dividend": 0.0 }, { "date": "2023-02-20", "price": 3.018, "dividend": 0.0 }, { "date": "2023-02-21", "price": 3.015, "dividend": 0.0 }, { "date": "2023-02-22", "price": 3.0, "dividend": 0.0 }, { "date": "2023-02-23", "price": 2.99, "dividend": 0.0 }, { "date": "2023-02-24", "price": 2.982, "dividend": 0.0 }, { "date": "2023-02-27", "price": 2.95, "dividend": 0.0 }, { "date": "2023-02-28", "price": 2.945, "dividend": 0.0 }, { "date": "2023-03-01", "price": 2.951, "dividend": 0.0 }, { "date": "2023-03-02", "price": 2.949, "dividend": 0.0 }, { "date": "2023-03-03", "price": 2.95, "dividend": 0.0 }, { "date": "2023-03-06", "price": 2.952, "dividend": 0.0 }, { "date": "2023-03-07", "price": 2.986, "dividend": 0.0 }, { "date": "2023-03-08", "price": 2.964, "dividend": 0.0 }, { "date": "2023-03-09", "price": 2.957, "dividend": 0.0 }, { "date": "2023-03-10", "price": 2.919, "dividend": 0.0 }, { "date": "2023-03-13", "price": 2.91, "dividend": 0.0 }, { "date": "2023-03-14", "price": 2.865, "dividend": 0.0 }, { "date": "2023-03-15", "price": 2.904, "dividend": 0.0 }, { "date": "2023-03-16", "price": 2.882, "dividend": 0.0 }, { "date": "2023-03-17", "price": 2.907, "dividend": 0.0 }, { "date": "2023-03-20", "price": 2.873, "dividend": 0.0 }, { "date": "2023-03-21", "price": 2.912, "dividend": 0.0 }, { "date": "2023-03-22", "price": 2.918, "dividend": 0.0 }, { "date": "2023-03-23", "price": 2.927, "dividend": 0.0 }, { "date": "2023-03-24", "price": 2.951, "dividend": 0.0 }, { "date": "2023-03-27", "price": 2.951, "dividend": 0.0 }, { "date": "2023-03-28", "price": 2.972, "dividend": 0.0 }, { "date": "2023-03-29", "price": 3.003, "dividend": 0.0 }, { "date": "2023-03-30", "price": 2.987, "dividend": 0.0 }, { "date": "2023-03-31", "price": 2.992, "dividend": 0.0 }, { "date": "2023-04-03", "price": 2.999, "dividend": 0.0 }, { "date": "2023-04-04", "price": 3.011, "dividend": 0.0 }, { "date": "2023-04-05", "price": 3.009, "dividend": 0.0 }, { "date": "2023-04-06", "price": 3.006, "dividend": 0.0 }, { "date": "2023-04-10", "price": 3.008, "dividend": 0.0 }, { "date": "2023-04-11", "price": 3.01, "dividend": 0.0 }, { "date": "2023-04-12", "price": 2.999, "dividend": 0.0 }, { "date": "2023-04-13", "price": 3.003, "dividend": 0.0 }, { "date": "2023-04-14", "price": 3.03, "dividend": 0.0 }, { "date": "2023-04-17", "price": 3.028, "dividend": 0.0 }, { "date": "2023-04-18", "price": 3.022, "dividend": 0.0 }, { "date": "2023-04-19", "price": 3.015, "dividend": 0.0 }, { "date": "2023-04-20", "price": 2.999, "dividend": 0.0 }, { "date": "2023-04-21", "price": 3.006, "dividend": 0.0 }, { "date": "2023-04-24", "price": 3.004, "dividend": 0.0 }, { "date": "2023-04-25", "price": 2.992, "dividend": 0.0 }, { "date": "2023-04-26", "price": 2.988, "dividend": 0.0 }, { "date": "2023-04-27", "price": 3.005, "dividend": 0.0 }, { "date": "2023-04-28", "price": 3.006, "dividend": 0.0 }, { "date": "2023-05-02", "price": 3.002, "dividend": 0.0 }, { "date": "2023-05-03", "price": 2.994, "dividend": 0.0 }, { "date": "2023-05-04", "price": 3.0, "dividend": 0.0 }, { "date": "2023-05-05", "price": 2.993, "dividend": 0.0 }, { "date": "2023-05-08", "price": 3.011, "dividend": 0.0 }, { "date": "2023-05-09", "price": 3.011, "dividend": 0.0 }, { "date": "2023-05-10", "price": 3.017, "dividend": 0.0 }, { "date": "2023-05-11", "price": 3.015, "dividend": 0.0 }, { "date": "2023-05-12", "price": 3.001, "dividend": 0.0 }, { "date": "2023-05-15", "price": 3.003, "dividend": 0.0 }, { "date": "2023-05-16", "price": 2.973, "dividend": 0.0 }, { "date": "2023-05-17", "price": 2.95, "dividend": 0.0 }, { "date": "2023-05-18", "price": 2.957, "dividend": 0.0 }, { "date": "2023-05-19", "price": 2.961, "dividend": 0.0 }, { "date": "2023-05-22", "price": 2.964, "dividend": 0.0 }, { "date": "2023-05-23", "price": 2.958, "dividend": 0.0 }, { "date": "2023-05-24", "price": 2.961, "dividend": 0.0 }, { "date": "2023-05-25", "price": 2.945, "dividend": 0.0 }, { "date": "2023-05-26", "price": 2.951, "dividend": 0.0 }, { "date": "2023-05-29", "price": 2.949, "dividend": 0.0 }, { "date": "2023-05-30", "price": 2.928, "dividend": 0.0 }, { "date": "2023-05-31", "price": 2.916, "dividend": 0.0 }, { "date": "2023-06-01", "price": 2.879, "dividend": 0.0 }, { "date": "2023-06-05", "price": 2.91, "dividend": 0.0 }, { "date": "2023-06-06", "price": 2.911, "dividend": 0.0 }, { "date": "2023-06-07", "price": 2.912, "dividend": 0.0 }, { "date": "2023-06-08", "price": 2.914, "dividend": 0.0 }, { "date": "2023-06-09", "price": 2.921, "dividend": 0.0 }, { "date": "2023-06-12", "price": 2.928, "dividend": 0.0 }, { "date": "2023-06-13", "price": 2.928, "dividend": 0.0 }, { "date": "2023-06-14", "price": 2.921, "dividend": 0.0 }, { "date": "2023-06-15", "price": 2.914, "dividend": 0.0 }, { "date": "2023-06-16", "price": 2.926, "dividend": 0.0 }, { "date": "2023-06-19", "price": 2.913, "dividend": 0.0 }, { "date": "2023-06-20", "price": 2.907, "dividend": 0.0 }, { "date": "2023-06-21", "price": 2.906, "dividend": 0.0 }, { "date": "2023-06-22", "price": 2.895, "dividend": 0.0 }, { "date": "2023-06-23", "price": 2.886, "dividend": 0.0 }, { "date": "2023-06-26", "price": 2.882, "dividend": 0.0 }, { "date": "2023-06-27", "price": 2.877, "dividend": 0.0 }, { "date": "2023-06-28", "price": 2.875, "dividend": 0.0 }, { "date": "2023-06-30", "price": 2.889, "dividend": 0.0 }, { "date": "2023-07-03", "price": 2.892, "dividend": 0.0 }, { "date": "2023-07-04", "price": 2.901, "dividend": 0.0 }, { "date": "2023-07-05", "price": 2.901, "dividend": 0.0 }, { "date": "2023-07-06", "price": 2.872, "dividend": 0.0 }, { "date": "2023-07-07", "price": 2.842, "dividend": 0.0 }, { "date": "2023-07-10", "price": 2.851, "dividend": 0.0 }, { "date": "2023-07-11", "price": 2.87, "dividend": 0.0 }, { "date": "2023-07-12", "price": 2.873, "dividend": 0.0 }, { "date": "2023-07-13", "price": 2.896, "dividend": 0.0 }, { "date": "2023-07-14", "price": 2.918, "dividend": 0.0 }, { "date": "2023-07-17", "price": 2.921, "dividend": 0.0 }, { "date": "2023-07-18", "price": 2.923, "dividend": 0.0 }, { "date": "2023-07-19", "price": 2.94, "dividend": 0.0 }, { "date": "2023-07-20", "price": 2.939, "dividend": 0.0 }, { "date": "2023-07-21", "price": 2.946, "dividend": 0.0 }, { "date": "2023-07-24", "price": 2.933, "dividend": 0.0 }, { "date": "2023-07-25", "price": 2.941, "dividend": 0.0 }, { "date": "2023-07-26", "price": 2.953, "dividend": 0.0 }, { "date": "2023-07-27", "price": 2.973, "dividend": 0.0 }, { "date": "2023-07-28", "price": 2.98, "dividend": 0.0 }, { "date": "2023-07-31", "price": 2.989, "dividend": 0.0 }, { "date": "2023-08-01", "price": 2.998, "dividend": 0.0 }, { "date": "2023-08-02", "price": 2.971, "dividend": 0.0 }, { "date": "2023-08-03", "price": 2.955, "dividend": 0.0 }, { "date": "2023-08-04", "price": 2.937, "dividend": 0.0 }, { "date": "2023-08-07", "price": 2.946, "dividend": 0.0 }, { "date": "2023-08-08", "price": 2.944, "dividend": 0.0 }, { "date": "2023-08-10", "price": 2.957, "dividend": 0.0 }, { "date": "2023-08-11", "price": 2.955, "dividend": 0.0 }, { "date": "2023-08-14", "price": 2.945, "dividend": 0.0 }, { "date": "2023-08-15", "price": 2.895, "dividend": 0.0 }, { "date": "2023-08-16", "price": 2.896, "dividend": 0.0 }, { "date": "2023-08-17", "price": 2.885, "dividend": 0.0 }, { "date": "2023-08-18", "price": 2.869, "dividend": 0.0 }, { "date": "2023-08-21", "price": 2.877, "dividend": 0.0 }, { "date": "2023-08-22", "price": 2.887, "dividend": 0.0 }, { "date": "2023-08-23", "price": 2.89, "dividend": 0.0 }, { "date": "2023-08-24", "price": 2.891, "dividend": 0.0 }, { "date": "2023-08-25", "price": 2.898, "dividend": 0.0 }, { "date": "2023-08-28", "price": 2.901, "dividend": 0.0 }, { "date": "2023-08-29", "price": 2.914, "dividend": 0.0 }, { "date": "2023-08-30", "price": 2.921, "dividend": 0.0 }, { "date": "2023-08-31", "price": 2.916, "dividend": 0.0 }, { "date": "2023-09-04", "price": 2.926, "dividend": 0.0 }, { "date": "2023-09-05", "price": 2.916, "dividend": 0.0 }, { "date": "2023-09-06", "price": 2.921, "dividend": 0.0 }, { "date": "2023-09-07", "price": 2.909, "dividend": 0.0 }, { "date": "2023-09-08", "price": 2.899, "dividend": 0.0 }, { "date": "2023-09-11", "price": 2.901, "dividend": 0.0 }, { "date": "2023-09-12", "price": 2.894, "dividend": 0.0 }, { "date": "2023-09-13", "price": 2.881, "dividend": 0.0 }, { "date": "2023-09-14", "price": 2.896, "dividend": 0.0 }, { "date": "2023-09-15", "price": 2.902, "dividend": 0.0 }, { "date": "2023-09-18", "price": 2.895, "dividend": 0.0 }, { "date": "2023-09-19", "price": 2.886, "dividend": 0.0 }, { "date": "2023-09-20", "price": 2.872, "dividend": 0.0 }, { "date": "2023-09-21", "price": 2.871, "dividend": 0.0 }, { "date": "2023-09-22", "price": 2.872, "dividend": 0.0 }, { "date": "2023-09-25", "price": 2.871, "dividend": 0.0 }, { "date": "2023-09-26", "price": 2.85, "dividend": 0.0 }, { "date": "2023-09-27", "price": 2.855, "dividend": 0.0 }, { "date": "2023-09-28", "price": 2.843, "dividend": 0.0 }, { "date": "2023-09-29", "price": 2.86, "dividend": 0.0 }, { "date": "2023-10-02", "price": 2.855, "dividend": 0.0 }, { "date": "2023-10-03", "price": 2.837, "dividend": 0.0 }, { "date": "2023-10-04", "price": 2.82, "dividend": 0.0 }, { "date": "2023-10-05", "price": 2.811, "dividend": 0.0 }, { "date": "2023-10-06", "price": 2.809, "dividend": 0.0 }, { "date": "2023-10-09", "price": 2.793, "dividend": 0.0 }, { "date": "2023-10-10", "price": 2.816, "dividend": 0.0 }, { "date": "2023-10-11", "price": 2.83, "dividend": 0.0 }, { "date": "2023-10-12", "price": 2.854, "dividend": 0.0 }, { "date": "2023-10-13", "price": 2.848, "dividend": 0.0 }, { "date": "2023-10-16", "price": 2.82, "dividend": 0.0 }, { "date": "2023-10-17", "price": 2.821, "dividend": 0.0 }, { "date": "2023-10-18", "price": 2.812, "dividend": 0.0 }, { "date": "2023-10-19", "price": 2.774, "dividend": 0.0 }, { "date": "2023-10-20", "price": 2.752, "dividend": 0.0 }, { "date": "2023-10-23", "price": 2.726, "dividend": 0.0 }, { "date": "2023-10-24", "price": 2.745, "dividend": 0.0 }, { "date": "2023-10-25", "price": 2.751, "dividend": 0.0 }, { "date": "2023-10-26", "price": 2.708, "dividend": 0.0 }, { "date": "2023-10-27", "price": 2.706, "dividend": 0.0 }, { "date": "2023-10-30", "price": 2.711, "dividend": 0.0 }, { "date": "2023-10-31", "price": 2.717, "dividend": 0.0 }, { "date": "2023-11-01", "price": 2.696, "dividend": 0.0 }, { "date": "2023-11-02", "price": 2.729, "dividend": 0.0 }, { "date": "2023-11-03", "price": 2.764, "dividend": 0.0 }, { "date": "2023-11-06", "price": 2.797, "dividend": 0.0 }, { "date": "2023-11-07", "price": 2.787, "dividend": 0.0 }, { "date": "2023-11-08", "price": 2.768, "dividend": 0.0 }, { "date": "2023-11-09", "price": 2.772, "dividend": 0.0 }, { "date": "2023-11-10", "price": 2.755, "dividend": 0.0 }, { "date": "2023-11-14", "price": 2.715, "dividend": 0.0 }, { "date": "2023-11-15", "price": 2.771, "dividend": 0.0 }, { "date": "2023-11-16", "price": 2.758, "dividend": 0.0 }, { "date": "2023-11-17", "price": 2.759, "dividend": 0.0 }, { "date": "2023-11-20", "price": 2.755, "dividend": 0.0 }, { "date": "2023-11-21", "price": 2.745, "dividend": 0.0 }, { "date": "2023-11-22", "price": 2.745, "dividend": 0.0 }, { "date": "2023-11-23", "price": 2.74, "dividend": 0.0 }, { "date": "2023-11-24", "price": 2.723, "dividend": 0.0 }, { "date": "2023-11-27", "price": 2.725, "dividend": 0.0 }, { "date": "2023-11-28", "price": 2.724, "dividend": 0.0 }, { "date": "2023-11-29", "price": 2.722, "dividend": 0.0 }, { "date": "2023-11-30", "price": 2.711, "dividend": 0.0 }, { "date": "2023-12-01", "price": 2.723, "dividend": 0.0 }, { "date": "2023-12-04", "price": 2.728, "dividend": 0.0 }, { "date": "2023-12-05", "price": 2.723, "dividend": 0.0 }, { "date": "2023-12-06", "price": 2.721, "dividend": 0.0 }, { "date": "2023-12-07", "price": 2.707, "dividend": 0.0 }, { "date": "2023-12-08", "price": 2.72, "dividend": 0.0 }, { "date": "2023-12-11", "price": 2.707, "dividend": 0.0 }, { "date": "2023-12-12", "price": 2.712, "dividend": 0.0 }, { "date": "2023-12-13", "price": 2.693, "dividend": 0.0 }, { "date": "2023-12-14", "price": 2.733, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.748, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.741, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.745, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.749, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.754, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.767, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.772, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.781, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.805, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.821, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.827, "dividend": 0.0 }, { "date": "2024-01-03", "price": 2.81, "dividend": 0.0 }, { "date": "2024-01-04", "price": 2.819, "dividend": 0.0 }, { "date": "2024-01-05", "price": 2.813, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.808, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.818, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.806, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.813, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.818, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.822, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.817, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.792, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.78, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.789, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.782, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.777, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.781, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.775, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.774, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.789, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.796, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.794, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.804, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.844, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.82, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.821, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.841, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.838, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.837, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.851, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.84, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.866, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.886, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.876, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.888, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.894, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.899, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.88, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.872, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.88, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.875, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.873, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.879, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.879, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.876, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.899, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.906, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.92, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.917, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.916, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.931, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.961, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.94, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.93, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.925, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.927, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.951, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.937, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.927, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.946, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.947, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.936, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.938, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.934, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.908, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.923, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.925, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.924, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.936, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.932, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.929, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.914, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.874, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.857, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.878, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.844, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.878, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.91, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.93, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.919, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.898, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.914, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.922, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.904, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.913, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.926, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.926, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.919, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.917, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.922, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.926, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.938, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.936, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.963, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.975, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.972, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.946, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.959, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.948, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.939, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.938, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.917, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.901, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.908, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.918, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.921, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.923, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.935, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.942, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.931, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.919, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.904, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.92, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.903, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.894, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.893, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.896, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.912, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.914, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.921, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.923, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.931, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.932, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.935, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.936, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.967, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.981, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.982, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.983, "dividend": 0.0 }, { "date": "2024-07-09", "price": 3.002, "dividend": 0.0 }, { "date": "2024-07-10", "price": 3.018, "dividend": 0.0 }, { "date": "2024-07-11", "price": 3.023, "dividend": 0.0 }, { "date": "2024-07-12", "price": 3.027, "dividend": 0.0 }, { "date": "2024-07-15", "price": 3.029, "dividend": 0.0 }, { "date": "2024-07-16", "price": 3.022, "dividend": 0.0 }, { "date": "2024-07-17", "price": 3.023, "dividend": 0.0 }, { "date": "2024-07-18", "price": 3.028, "dividend": 0.0 }, { "date": "2024-07-19", "price": 3.015, "dividend": 0.0 }, { "date": "2024-07-22", "price": 3.004, "dividend": 0.0 }, { "date": "2024-07-23", "price": 3.007, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.987, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.972, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.986, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.998, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.988, "dividend": 0.0 }, { "date": "2024-07-31", "price": 3.002, "dividend": 0.0 }, { "date": "2024-08-01", "price": 3.003, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.966, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.866, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.875, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.916, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.937, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.967, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.995, "dividend": 0.0 }, { "date": "2024-08-14", "price": 3.01, "dividend": 0.0 }, { "date": "2024-08-15", "price": 3.031, "dividend": 0.0 }, { "date": "2024-08-16", "price": 3.051, "dividend": 0.0 }, { "date": "2024-08-19", "price": 3.083, "dividend": 0.0 }, { "date": "2024-08-20", "price": 3.102, "dividend": 0.0 }, { "date": "2024-08-21", "price": 3.107, "dividend": 0.0 }, { "date": "2024-08-22", "price": 3.098, "dividend": 0.0 }, { "date": "2024-08-23", "price": 3.099, "dividend": 0.0 }, { "date": "2024-08-26", "price": 3.114, "dividend": 0.0 }, { "date": "2024-08-27", "price": 3.11, "dividend": 0.0 }, { "date": "2024-08-28", "price": 3.12, "dividend": 0.0 }, { "date": "2024-08-29", "price": 3.103, "dividend": 0.0 }, { "date": "2024-08-30", "price": 3.134, "dividend": 0.0 }, { "date": "2024-09-02", "price": 3.133, "dividend": 0.0 }, { "date": "2024-09-03", "price": 3.134, "dividend": 0.0 }, { "date": "2024-09-04", "price": 3.125, "dividend": 0.0 }, { "date": "2024-09-05", "price": 3.159, "dividend": 0.0 }, { "date": "2024-09-06", "price": 3.167, "dividend": 0.0 }, { "date": "2024-09-09", "price": 3.17, "dividend": 0.0 }, { "date": "2024-09-10", "price": 3.192, "dividend": 0.0 }, { "date": "2024-09-11", "price": 3.193, "dividend": 0.0 }, { "date": "2024-09-12", "price": 3.208, "dividend": 0.0 }, { "date": "2024-09-13", "price": 3.23, "dividend": 0.0 }, { "date": "2024-09-16", "price": 3.232, "dividend": 0.0 }, { "date": "2024-09-17", "price": 3.257, "dividend": 0.0 }, { "date": "2024-09-18", "price": 3.262, "dividend": 0.0 }, { "date": "2024-09-19", "price": 3.309, "dividend": 0.0 }, { "date": "2024-09-20", "price": 3.317, "dividend": 0.0 }, { "date": "2024-09-23", "price": 3.339, "dividend": 0.0 }, { "date": "2024-09-24", "price": 3.346, "dividend": 0.0 }, { "date": "2024-09-25", "price": 3.34, "dividend": 0.0 }, { "date": "2024-09-26", "price": 3.321, "dividend": 0.0 }, { "date": "2024-09-27", "price": 3.301, "dividend": 0.0 }, { "date": "2024-09-30", "price": 3.291, "dividend": 0.0 }, { "date": "2024-10-01", "price": 3.305, "dividend": 0.0 }, { "date": "2024-10-02", "price": 3.282, "dividend": 0.0 }, { "date": "2024-10-03", "price": 3.268, "dividend": 0.0 }, { "date": "2024-10-04", "price": 3.281, "dividend": 0.0 }, { "date": "2024-10-07", "price": 3.259, "dividend": 0.0 }, { "date": "2024-10-08", "price": 3.268, "dividend": 0.0 }, { "date": "2024-10-09", "price": 3.281, "dividend": 0.0 }, { "date": "2024-10-10", "price": 3.278, "dividend": 0.0 }, { "date": "2024-10-11", "price": 3.281, "dividend": 0.0 }, { "date": "2024-10-14", "price": 3.293, "dividend": 0.0 }, { "date": "2024-10-15", "price": 3.297, "dividend": 0.0 }, { "date": "2024-10-16", "price": 3.316, "dividend": 0.0 }, { "date": "2024-10-17", "price": 3.342, "dividend": 0.0 }, { "date": "2024-10-18", "price": 3.344, "dividend": 0.0 }, { "date": "2024-10-21", "price": 3.338, "dividend": 0.0 }, { "date": "2024-10-22", "price": 3.311, "dividend": 0.0 }, { "date": "2024-10-23", "price": 3.321, "dividend": 0.0 }, { "date": "2024-10-24", "price": 3.304, "dividend": 0.0 }, { "date": "2024-10-25", "price": 3.29, "dividend": 0.0 }, { "date": "2024-10-28", "price": 3.269, "dividend": 0.0 }, { "date": "2024-10-29", "price": 3.261, "dividend": 0.0 }, { "date": "2024-10-30", "price": 3.234, "dividend": 0.0 }, { "date": "2024-11-01", "price": 3.224, "dividend": 0.0 }, { "date": "2024-11-04", "price": 3.221, "dividend": 0.0 }, { "date": "2024-11-05", "price": 3.247, "dividend": 0.0 }, { "date": "2024-11-06", "price": 3.246, "dividend": 0.0 }, { "date": "2024-11-07", "price": 3.232, "dividend": 0.0 }, { "date": "2024-11-08", "price": 3.261, "dividend": 0.0 }, { "date": "2024-11-11", "price": 3.265, "dividend": 0.0 }, { "date": "2024-11-12", "price": 3.267, "dividend": 0.0 }, { "date": "2024-11-13", "price": 3.273, "dividend": 0.0 }, { "date": "2024-11-14", "price": 3.254, "dividend": 0.0 }, { "date": "2024-11-15", "price": 3.257, "dividend": 0.0 }, { "date": "2024-11-18", "price": 3.264, "dividend": 0.0 }, { "date": "2024-11-19", "price": 3.293, "dividend": 0.0 }, { "date": "2024-11-20", "price": 3.305, "dividend": 0.0 }, { "date": "2024-11-21", "price": 3.298, "dividend": 0.0 }, { "date": "2024-11-22", "price": 3.303, "dividend": 0.0 }, { "date": "2024-11-25", "price": 3.32, "dividend": 0.0 }, { "date": "2024-11-26", "price": 3.29, "dividend": 0.0 }, { "date": "2024-11-27", "price": 3.287, "dividend": 0.0 }, { "date": "2024-11-28", "price": 3.298, "dividend": 0.0 }, { "date": "2024-11-29", "price": 3.289, "dividend": 0.0 }, { "date": "2024-12-02", "price": 3.292, "dividend": 0.0 }, { "date": "2024-12-03", "price": 3.338, "dividend": 0.0 }, { "date": "2024-12-04", "price": 3.352, "dividend": 0.0 }, { "date": "2024-12-05", "price": 3.352, "dividend": 0.0 }, { "date": "2024-12-06", "price": 3.347, "dividend": 0.0 }, { "date": "2024-12-09", "price": 3.343, "dividend": 0.0 }, { "date": "2024-12-10", "price": 3.358, "dividend": 0.0 }, { "date": "2024-12-11", "price": 3.355, "dividend": 0.0 }, { "date": "2024-12-12", "price": 3.34, "dividend": 0.0 }, { "date": "2024-12-13", "price": 3.336, "dividend": 0.0 }, { "date": "2024-12-16", "price": 3.32, "dividend": 0.0 }, { "date": "2024-12-17", "price": 3.279, "dividend": 0.0 }, { "date": "2024-12-18", "price": 3.256, "dividend": 0.0 }, { "date": "2024-12-19", "price": 3.229, "dividend": 0.0 }, { "date": "2024-12-20", "price": 3.209, "dividend": 0.0 }, { "date": "2024-12-23", "price": 3.251, "dividend": 0.0 }, { "date": "2024-12-24", "price": 3.268, "dividend": 0.0 }, { "date": "2024-12-26", "price": 3.268, "dividend": 0.0 }, { "date": "2024-12-27", "price": 3.274, "dividend": 0.0 }, { "date": "2024-12-30", "price": 3.291, "dividend": 0.0 }, { "date": "2024-12-31", "price": 3.297, "dividend": 0.0 }, { "date": "2025-01-02", "price": 3.294, "dividend": 0.0 }, { "date": "2025-01-03", "price": 3.295, "dividend": 0.0 }, { "date": "2025-01-06", "price": 3.278, "dividend": 0.0 }, { "date": "2025-01-07", "price": 3.288, "dividend": 0.0 }, { "date": "2025-01-08", "price": 3.307, "dividend": 0.0 }, { "date": "2025-01-09", "price": 3.284, "dividend": 0.0 }, { "date": "2025-01-10", "price": 3.272, "dividend": 0.0 }, { "date": "2025-01-13", "price": 3.237, "dividend": 0.0 }, { "date": "2025-01-14", "price": 3.214, "dividend": 0.0 }, { "date": "2025-01-15", "price": 3.226, "dividend": 0.0 }, { "date": "2025-01-16", "price": 3.226, "dividend": 0.0 }, { "date": "2025-01-17", "price": 3.243, "dividend": 0.0 }, { "date": "2025-01-20", "price": 3.233, "dividend": 0.0 }, { "date": "2025-01-21", "price": 3.249, "dividend": 0.0 }, { "date": "2025-01-22", "price": 3.27, "dividend": 0.0 }, { "date": "2025-01-23", "price": 3.262, "dividend": 0.0 }, { "date": "2025-01-24", "price": 3.251, "dividend": 0.0 }, { "date": "2025-01-27", "price": 3.221, "dividend": 0.0 }, { "date": "2025-01-28", "price": 3.241, "dividend": 0.0 }, { "date": "2025-01-31", "price": 3.243, "dividend": 0.0 }, { "date": "2025-02-03", "price": 3.222, "dividend": 0.0 }, { "date": "2025-02-04", "price": 3.238, "dividend": 0.0 }, { "date": "2025-02-05", "price": 3.234, "dividend": 0.0 }, { "date": "2025-02-06", "price": 3.217, "dividend": 0.0 }, { "date": "2025-02-07", "price": 3.257, "dividend": 0.0 }, { "date": "2025-02-10", "price": 3.237, "dividend": 0.0 }, { "date": "2025-02-11", "price": 3.23, "dividend": 0.0 }, { "date": "2025-02-12", "price": 3.251, "dividend": 0.0 }, { "date": "2025-02-13", "price": 3.25, "dividend": 0.0 }, { "date": "2025-02-14", "price": 3.239, "dividend": 0.0 }, { "date": "2025-02-17", "price": 3.26, "dividend": 0.0 }, { "date": "2025-02-18", "price": 3.29, "dividend": 0.0 }, { "date": "2025-02-19", "price": 3.267, "dividend": 0.0 }, { "date": "2025-02-20", "price": 3.232, "dividend": 0.0 }, { "date": "2025-02-21", "price": 3.236, "dividend": 0.0 }, { "date": "2025-02-24", "price": 3.217, "dividend": 0.0 }, { "date": "2025-02-25", "price": 3.168, "dividend": 0.0 }, { "date": "2025-02-26", "price": 3.191, "dividend": 0.0 }, { "date": "2025-02-27", "price": 3.188, "dividend": 0.0 }, { "date": "2025-02-28", "price": 3.15, "dividend": 0.0 }, { "date": "2025-03-03", "price": 3.161, "dividend": 0.0 }, { "date": "2025-03-04", "price": 3.162, "dividend": 0.0 }, { "date": "2025-03-05", "price": 3.213, "dividend": 0.0 }, { "date": "2025-03-06", "price": 3.198, "dividend": 0.0 }, { "date": "2025-03-07", "price": 3.193, "dividend": 0.0 }, { "date": "2025-03-10", "price": 3.15, "dividend": 0.0 }, { "date": "2025-03-11", "price": 3.111, "dividend": 0.0 }, { "date": "2025-03-12", "price": 3.096, "dividend": 0.0 }, { "date": "2025-03-13", "price": 3.101, "dividend": 0.0 }, { "date": "2025-03-14", "price": 3.109, "dividend": 0.0 }, { "date": "2025-03-17", "price": 3.121, "dividend": 0.0 }, { "date": "2025-03-18", "price": 3.11, "dividend": 0.0 }, { "date": "2025-03-19", "price": 3.117, "dividend": 0.0 }, { "date": "2025-03-20", "price": 3.123, "dividend": 0.0 }, { "date": "2025-03-21", "price": 3.11, "dividend": 0.0 }, { "date": "2025-03-24", "price": 3.117, "dividend": 0.0 }, { "date": "2025-03-25", "price": 3.128, "dividend": 0.0 }, { "date": "2025-03-26", "price": 3.162, "dividend": 0.0 }, { "date": "2025-03-27", "price": 3.188, "dividend": 0.0 }, { "date": "2025-03-28", "price": 3.172, "dividend": 0.0 }, { "date": "2025-04-01", "price": 3.175, "dividend": 0.0 }, { "date": "2025-04-02", "price": 3.175, "dividend": 0.0 }, { "date": "2025-04-03", "price": 3.117, "dividend": 0.0 }, { "date": "2025-04-04", "price": 3.046, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.941, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.855, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.854, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.95, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.933, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.963, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.987, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.992, "dividend": 0.0 }, { "date": "2025-04-17", "price": 3.013, "dividend": 0.0 }, { "date": "2025-04-21", "price": 3.01, "dividend": 0.0 }, { "date": "2025-04-22", "price": 3.03, "dividend": 0.0 }, { "date": "2025-04-23", "price": 3.068, "dividend": 0.0 }, { "date": "2025-04-24", "price": 3.072, "dividend": 0.0 }, { "date": "2025-04-25", "price": 3.1, "dividend": 0.0 }, { "date": "2025-04-28", "price": 3.107, "dividend": 0.0 }, { "date": "2025-04-29", "price": 3.122, "dividend": 0.0 }, { "date": "2025-04-30", "price": 3.153, "dividend": 0.0 }, { "date": "2025-05-02", "price": 3.174, "dividend": 0.0 }, { "date": "2025-05-05", "price": 3.179, "dividend": 0.0 }, { "date": "2025-05-06", "price": 3.187, "dividend": 0.0 }, { "date": "2025-05-07", "price": 3.205, "dividend": 0.0 }, { "date": "2025-05-08", "price": 3.205, "dividend": 0.0 }, { "date": "2025-05-09", "price": 3.2, "dividend": 0.0 }, { "date": "2025-05-13", "price": 3.246, "dividend": 0.0 }, { "date": "2025-05-14", "price": 3.279, "dividend": 0.0 }, { "date": "2025-05-15", "price": 3.277, "dividend": 0.0 }, { "date": "2025-05-16", "price": 3.284, "dividend": 0.0 }, { "date": "2025-05-19", "price": 3.274, "dividend": 0.0 }, { "date": "2025-05-20", "price": 3.266, "dividend": 0.0 }, { "date": "2025-05-21", "price": 3.265, "dividend": 0.0 }, { "date": "2025-05-22", "price": 3.264, "dividend": 0.0 }, { "date": "2025-05-23", "price": 3.276, "dividend": 0.0 }, { "date": "2025-05-26", "price": 3.271, "dividend": 0.0 }, { "date": "2025-05-27", "price": 3.274, "dividend": 0.0 }, { "date": "2025-05-28", "price": 3.28, "dividend": 0.0 }, { "date": "2025-05-29", "price": 3.264, "dividend": 0.0 }, { "date": "2025-05-30", "price": 3.254, "dividend": 0.0 }, { "date": "2025-06-02", "price": 3.24, "dividend": 0.0 }, { "date": "2025-06-03", "price": 3.246, "dividend": 0.0 }, { "date": "2025-06-04", "price": 3.248, "dividend": 0.0 }, { "date": "2025-06-05", "price": 3.266, "dividend": 0.0 }, { "date": "2025-06-06", "price": 3.27, "dividend": 0.0 }, { "date": "2025-06-09", "price": 3.255, "dividend": 0.0 }, { "date": "2025-06-10", "price": 3.245, "dividend": 0.0 }, { "date": "2025-06-11", "price": 3.236, "dividend": 0.0 }, { "date": "2025-06-12", "price": 3.231, "dividend": 0.0 }, { "date": "2025-06-13", "price": 3.211, "dividend": 0.0 }, { "date": "2025-06-16", "price": 3.211, "dividend": 0.0 }, { "date": "2025-06-17", "price": 3.218, "dividend": 0.0 }, { "date": "2025-06-18", "price": 3.195, "dividend": 0.0 }, { "date": "2025-06-19", "price": 3.164, "dividend": 0.0 }, { "date": "2025-06-20", "price": 3.153, "dividend": 0.0 }, { "date": "2025-06-23", "price": 3.136, "dividend": 0.0 }, { "date": "2025-06-24", "price": 3.174, "dividend": 0.0 }, { "date": "2025-06-25", "price": 3.179, "dividend": 0.0 }, { "date": "2025-06-26", "price": 3.194, "dividend": 0.0 }, { "date": "2025-06-27", "price": 3.202, "dividend": 0.0 }, { "date": "2025-06-30", "price": 3.207, "dividend": 0.0 }, { "date": "2025-07-01", "price": 3.207, "dividend": 0.0 }, { "date": "2025-07-02", "price": 3.208, "dividend": 0.0 }, { "date": "2025-07-03", "price": 3.21, "dividend": 0.0 }, { "date": "2025-07-04", "price": 3.203, "dividend": 0.0 }, { "date": "2025-07-07", "price": 3.214, "dividend": 0.0 }, { "date": "2025-07-08", "price": 3.212, "dividend": 0.0 }, { "date": "2025-07-09", "price": 3.221, "dividend": 0.0 }, { "date": "2025-07-10", "price": 3.236, "dividend": 0.0 }, { "date": "2025-07-11", "price": 3.239, "dividend": 0.0 }, { "date": "2025-07-14", "price": 3.251, "dividend": 0.0 }, { "date": "2025-07-15", "price": 3.272, "dividend": 0.0 }, { "date": "2025-07-16", "price": 3.269, "dividend": 0.0 }, { "date": "2025-07-17", "price": 3.305, "dividend": 0.0 }, { "date": "2025-07-18", "price": 3.32, "dividend": 0.0 }, { "date": "2025-07-21", "price": 3.295, "dividend": 0.0 }, { "date": "2025-07-22", "price": 3.292, "dividend": 0.0 }, { "date": "2025-07-23", "price": 3.328, "dividend": 0.0 }, { "date": "2025-07-24", "price": 3.35, "dividend": 0.0 }, { "date": "2025-07-25", "price": 3.34, "dividend": 0.0 }, { "date": "2025-07-28", "price": 3.349, "dividend": 0.0 }, { "date": "2025-07-29", "price": 3.348, "dividend": 0.0 }, { "date": "2025-07-30", "price": 3.343, "dividend": 0.0 }, { "date": "2025-07-31", "price": 3.31, "dividend": 0.0 }, { "date": "2025-08-01", "price": 3.29, "dividend": 0.0 }, { "date": "2025-08-04", "price": 3.323, "dividend": 0.0 }, { "date": "2025-08-05", "price": 3.339, "dividend": 0.0 }, { "date": "2025-08-06", "price": 3.333, "dividend": 0.0 }, { "date": "2025-08-07", "price": 3.356, "dividend": 0.0 }, { "date": "2025-08-08", "price": 3.344, "dividend": 0.0 }, { "date": "2025-08-11", "price": 3.354, "dividend": 0.0 }, { "date": "2025-08-12", "price": 3.418, "dividend": 0.0 }, { "date": "2025-08-13", "price": 3.452, "dividend": 0.0 }, { "date": "2025-08-14", "price": 3.438, "dividend": 0.0 }, { "date": "2025-08-15", "price": 3.43, "dividend": 0.0 }, { "date": "2025-08-18", "price": 3.422, "dividend": 0.0 }, { "date": "2025-08-19", "price": 3.419, "dividend": 0.0 }, { "date": "2025-08-20", "price": 3.419, "dividend": 0.0 }, { "date": "2025-08-21", "price": 3.433, "dividend": 0.0 }, { "date": "2025-08-22", "price": 3.437, "dividend": 0.0 }, { "date": "2025-08-25", "price": 3.458, "dividend": 0.0 }, { "date": "2025-08-26", "price": 3.438, "dividend": 0.0 }, { "date": "2025-08-27", "price": 3.434, "dividend": 0.0 }, { "date": "2025-08-28", "price": 3.433, "dividend": 0.0 }, { "date": "2025-08-29", "price": 3.418, "dividend": 0.0 }, { "date": "2025-09-01", "price": 3.417, "dividend": 0.0 }, { "date": "2025-09-02", "price": 3.411, "dividend": 0.0 }, { "date": "2025-09-03", "price": 3.424, "dividend": 0.0 }, { "date": "2025-09-04", "price": 3.445, "dividend": 0.0 }, { "date": "2025-09-05", "price": 3.451, "dividend": 0.0 }, { "date": "2025-09-08", "price": 3.446, "dividend": 0.0 }, { "date": "2025-09-09", "price": 3.437, "dividend": 0.0 }, { "date": "2025-09-10", "price": 3.459, "dividend": 0.0 }, { "date": "2025-09-11", "price": 3.485, "dividend": 0.0 }, { "date": "2025-09-12", "price": 3.505, "dividend": 0.0 }, { "date": "2025-09-15", "price": 3.455, "dividend": 0.0 }, { "date": "2025-09-16", "price": 3.456, "dividend": 0.0 }, { "date": "2025-09-17", "price": 3.443, "dividend": 0.0 }, { "date": "2025-09-18", "price": 3.455, "dividend": 0.0 }, { "date": "2025-09-19", "price": 3.454, "dividend": 0.0 }, { "date": "2025-09-22", "price": 3.485, "dividend": 0.0 }, { "date": "2025-09-23", "price": 3.469, "dividend": 0.0 }, { "date": "2025-09-24", "price": 3.469, "dividend": 0.0 }, { "date": "2025-09-25", "price": 3.467, "dividend": 0.0 }, { "date": "2025-09-26", "price": 3.453, "dividend": 0.0 }, { "date": "2025-09-29", "price": 3.448, "dividend": 0.0 }, { "date": "2025-09-30", "price": 3.44, "dividend": 0.0 }, { "date": "2025-10-01", "price": 3.452, "dividend": 0.0 }, { "date": "2025-10-02", "price": 3.499, "dividend": 0.0 }, { "date": "2025-10-03", "price": 3.511, "dividend": 0.0 }, { "date": "2025-10-06", "price": 3.524, "dividend": 0.0 }, { "date": "2025-10-07", "price": 3.554, "dividend": 0.0 }, { "date": "2025-10-08", "price": 3.558, "dividend": 0.0 }, { "date": "2025-10-09", "price": 3.558, "dividend": 0.0 }, { "date": "2025-10-10", "price": 3.51, "dividend": 0.0 }, { "date": "2025-10-13", "price": 3.506, "dividend": 0.0 }, { "date": "2025-10-14", "price": 3.473, "dividend": 0.0 }, { "date": "2025-10-15", "price": 3.455, "dividend": 0.0 }, { "date": "2025-10-16", "price": 3.449, "dividend": 0.0 }, { "date": "2025-10-17", "price": 3.413, "dividend": 0.0 }, { "date": "2025-10-21", "price": 3.483, "dividend": 0.0 }, { "date": "2025-10-22", "price": 3.46, "dividend": 0.0 }, { "date": "2025-10-23", "price": 3.484, "dividend": 0.0 }, { "date": "2025-10-24", "price": 3.494, "dividend": 0.0 }, { "date": "2025-10-27", "price": 3.51, "dividend": 0.0 }, { "date": "2025-10-28", "price": 3.496, "dividend": 0.0 }, { "date": "2025-10-29", "price": 3.498, "dividend": 0.0 }, { "date": "2025-10-30", "price": 3.501, "dividend": 0.0 }, { "date": "2025-10-31", "price": 3.508, "dividend": 0.0 }, { "date": "2025-11-03", "price": 3.523, "dividend": 0.0 }, { "date": "2025-11-04", "price": 3.51, "dividend": 0.0 }, { "date": "2025-11-05", "price": 3.516, "dividend": 0.0 }, { "date": "2025-11-06", "price": 3.529, "dividend": 0.0 }, { "date": "2025-11-07", "price": 3.503, "dividend": 0.0 }, { "date": "2025-11-10", "price": 3.518, "dividend": 0.0 }, { "date": "2025-11-11", "price": 3.503, "dividend": 0.0 }, { "date": "2025-11-12", "price": 3.506, "dividend": 0.0 }, { "date": "2025-11-13", "price": 3.504, "dividend": 0.0 }, { "date": "2025-11-14", "price": 3.486, "dividend": 0.0 }, { "date": "2025-11-17", "price": 3.515, "dividend": 0.0 }, { "date": "2025-11-18", "price": 3.49, "dividend": 0.0 }, { "date": "2025-11-19", "price": 3.498, "dividend": 0.0 }, { "date": "2025-11-20", "price": 3.478, "dividend": 0.0 }, { "date": "2025-11-21", "price": 3.456, "dividend": 0.0 }, { "date": "2025-11-24", "price": 3.482, "dividend": 0.0 }, { "date": "2025-11-25", "price": 3.474, "dividend": 0.0 }, { "date": "2025-11-26", "price": 3.475, "dividend": 0.0 }, { "date": "2025-11-27", "price": 3.467, "dividend": 0.0 }, { "date": "2025-11-28", "price": 3.477, "dividend": 0.0 }, { "date": "2025-12-01", "price": 3.479, "dividend": 0.0 }, { "date": "2025-12-02", "price": 3.49, "dividend": 0.0 }, { "date": "2025-12-03", "price": 3.486, "dividend": 0.0 }, { "date": "2025-12-04", "price": 3.482, "dividend": 0.0 }, { "date": "2025-12-05", "price": 3.478, "dividend": 0.0 }, { "date": "2025-12-08", "price": 3.47, "dividend": 0.0 }, { "date": "2025-12-09", "price": 3.473, "dividend": 0.0 }, { "date": "2025-12-10", "price": 3.461, "dividend": 0.0 }, { "date": "2025-12-11", "price": 3.46, "dividend": 0.0 }, { "date": "2025-12-12", "price": 3.482, "dividend": 0.0 }, { "date": "2025-12-15", "price": 3.483, "dividend": 0.0 }, { "date": "2025-12-16", "price": 3.472, "dividend": 0.0 }, { "date": "2025-12-17", "price": 3.466, "dividend": 0.0 }, { "date": "2025-12-18", "price": 3.471, "dividend": 0.0 }, { "date": "2025-12-19", "price": 3.481, "dividend": 0.0 }, { "date": "2025-12-22", "price": 3.519, "dividend": 0.0 }, { "date": "2025-12-23", "price": 3.521, "dividend": 0.0 }, { "date": "2025-12-24", "price": 3.526, "dividend": 0.0 }, { "date": "2025-12-26", "price": 3.523, "dividend": 0.0 }, { "date": "2025-12-29", "price": 3.529, "dividend": 0.0 }, { "date": "2025-12-30", "price": 3.535, "dividend": 0.0 }, { "date": "2025-12-31", "price": 3.534, "dividend": 0.0 }, { "date": "2026-01-02", "price": 3.554, "dividend": 0.0 }, { "date": "2026-01-05", "price": 3.59, "dividend": 0.0 }, { "date": "2026-01-06", "price": 3.608, "dividend": 0.0 }, { "date": "2026-01-07", "price": 3.598, "dividend": 0.0 }, { "date": "2026-01-08", "price": 3.576, "dividend": 0.0 }, { "date": "2026-01-09", "price": 3.587, "dividend": 0.0 }, { "date": "2026-01-12", "price": 3.597, "dividend": 0.0 }, { "date": "2026-01-13", "price": 3.618, "dividend": 0.0 }, { "date": "2026-01-14", "price": 3.608, "dividend": 0.0 }, { "date": "2026-01-15", "price": 3.623, "dividend": 0.0 }, { "date": "2026-01-16", "price": 3.618, "dividend": 0.0 }, { "date": "2026-01-19", "price": 3.607, "dividend": 0.0 }, { "date": "2026-01-20", "price": 3.601, "dividend": 0.0 }, { "date": "2026-01-21", "price": 3.596, "dividend": 0.0 }, { "date": "2026-01-22", "price": 3.608, "dividend": 0.0 }, { "date": "2026-01-23", "price": 3.637, "dividend": 0.0 }, { "date": "2026-01-26", "price": 3.639, "dividend": 0.0 }, { "date": "2026-01-27", "price": 3.662, "dividend": 0.0 }, { "date": "2026-01-28", "price": 3.638, "dividend": 0.0 }, { "date": "2026-01-29", "price": 3.621, "dividend": 0.0 }, { "date": "2026-01-30", "price": 3.609, "dividend": 0.0 }, { "date": "2026-02-02", "price": 3.597, "dividend": 0.0 }, { "date": "2026-02-03", "price": 3.612, "dividend": 0.0 }, { "date": "2026-02-04", "price": 3.618, "dividend": 0.0 }, { "date": "2026-02-05", "price": 3.615, "dividend": 0.0 }, { "date": "2026-02-06", "price": 3.6, "dividend": 0.0 }, { "date": "2026-02-09", "price": 3.629, "dividend": 0.0 }, { "date": "2026-02-10", "price": 3.655, "dividend": 0.0 }, { "date": "2026-02-11", "price": 3.669, "dividend": 0.0 } ], "GreatLink Asia High Dividend Equity": [ { "date": "2000-07-10", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-11", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-12", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-13", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-14", "price": 0.943, "dividend": 0.0 }, { "date": "2000-07-17", "price": 0.943, "dividend": 0.0 }, { "date": "2000-07-18", "price": 0.943, "dividend": 0.0 }, { "date": "2000-07-19", "price": 0.943, "dividend": 0.0 }, { "date": "2000-07-20", "price": 0.943, "dividend": 0.0 }, { "date": "2000-07-21", "price": 0.93, "dividend": 0.0 }, { "date": "2000-07-24", "price": 0.93, "dividend": 0.0 }, { "date": "2000-07-25", "price": 0.93, "dividend": 0.0 }, { "date": "2000-07-26", "price": 0.93, "dividend": 0.0 }, { "date": "2000-07-27", "price": 0.93, "dividend": 0.0 }, { "date": "2000-07-28", "price": 0.899, "dividend": 0.0 }, { "date": "2000-07-31", "price": 0.902, "dividend": 0.0 }, { "date": "2000-08-01", "price": 0.902, "dividend": 0.0 }, { "date": "2000-08-02", "price": 0.902, "dividend": 0.0 }, { "date": "2000-08-03", "price": 0.902, "dividend": 0.0 }, { "date": "2000-08-04", "price": 0.896, "dividend": 0.0 }, { "date": "2000-08-07", "price": 0.896, "dividend": 0.0 }, { "date": "2000-08-08", "price": 0.896, "dividend": 0.0 }, { "date": "2000-08-09", "price": 0.896, "dividend": 0.0 }, { "date": "2000-08-10", "price": 0.896, "dividend": 0.0 }, { "date": "2000-08-11", "price": 0.9, "dividend": 0.0 }, { "date": "2000-08-14", "price": 0.9, "dividend": 0.0 }, { "date": "2000-08-15", "price": 0.9, "dividend": 0.0 }, { "date": "2000-08-16", "price": 0.9, "dividend": 0.0 }, { "date": "2000-08-17", "price": 0.9, "dividend": 0.0 }, { "date": "2000-08-18", "price": 0.91, "dividend": 0.0 }, { "date": "2000-08-21", "price": 0.91, "dividend": 0.0 }, { "date": "2000-08-22", "price": 0.91, "dividend": 0.0 }, { "date": "2000-08-23", "price": 0.91, "dividend": 0.0 }, { "date": "2000-08-24", "price": 0.91, "dividend": 0.0 }, { "date": "2000-08-25", "price": 0.937, "dividend": 0.0 }, { "date": "2000-08-28", "price": 0.937, "dividend": 0.0 }, { "date": "2000-08-29", "price": 0.937, "dividend": 0.0 }, { "date": "2000-08-30", "price": 0.937, "dividend": 0.0 }, { "date": "2000-08-31", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-01", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-04", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-05", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-06", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-07", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-08", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-11", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-12", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-13", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-14", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-15", "price": 0.909, "dividend": 0.0 }, { "date": "2000-09-18", "price": 0.909, "dividend": 0.0 }, { "date": "2000-09-19", "price": 0.909, "dividend": 0.0 }, { "date": "2000-09-20", "price": 0.909, "dividend": 0.0 }, { "date": "2000-09-21", "price": 0.909, "dividend": 0.0 }, { "date": "2000-09-22", "price": 0.887, "dividend": 0.0 }, { "date": "2000-09-25", "price": 0.887, "dividend": 0.0 }, { "date": "2000-09-26", "price": 0.887, "dividend": 0.0 }, { "date": "2000-09-27", "price": 0.887, "dividend": 0.0 }, { "date": "2000-09-28", "price": 0.887, "dividend": 0.0 }, { "date": "2000-09-29", "price": 0.893, "dividend": 0.0 }, { "date": "2000-10-02", "price": 0.893, "dividend": 0.0 }, { "date": "2000-10-03", "price": 0.893, "dividend": 0.0 }, { "date": "2000-10-04", "price": 0.893, "dividend": 0.0 }, { "date": "2000-10-05", "price": 0.893, "dividend": 0.0 }, { "date": "2000-10-06", "price": 0.897, "dividend": 0.0 }, { "date": "2000-10-09", "price": 0.897, "dividend": 0.0 }, { "date": "2000-10-10", "price": 0.897, "dividend": 0.0 }, { "date": "2000-10-11", "price": 0.897, "dividend": 0.0 }, { "date": "2000-10-12", "price": 0.897, "dividend": 0.0 }, { "date": "2000-10-13", "price": 0.856, "dividend": 0.0 }, { "date": "2000-10-16", "price": 0.856, "dividend": 0.0 }, { "date": "2000-10-17", "price": 0.856, "dividend": 0.0 }, { "date": "2000-10-18", "price": 0.856, "dividend": 0.0 }, { "date": "2000-10-19", "price": 0.856, "dividend": 0.0 }, { "date": "2000-10-20", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-23", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-24", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-25", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-26", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-27", "price": 0.849, "dividend": 0.0 }, { "date": "2000-10-30", "price": 0.849, "dividend": 0.0 }, { "date": "2000-10-31", "price": 0.839, "dividend": 0.0 }, { "date": "2000-11-01", "price": 0.839, "dividend": 0.0 }, { "date": "2000-11-02", "price": 0.839, "dividend": 0.0 }, { "date": "2000-11-03", "price": 0.861, "dividend": 0.0 }, { "date": "2000-11-06", "price": 0.861, "dividend": 0.0 }, { "date": "2000-11-07", "price": 0.861, "dividend": 0.0 }, { "date": "2000-11-08", "price": 0.861, "dividend": 0.0 }, { "date": "2000-11-09", "price": 0.861, "dividend": 0.0 }, { "date": "2000-11-10", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-13", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-14", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-15", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-16", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-17", "price": 0.833, "dividend": 0.0 }, { "date": "2000-11-20", "price": 0.833, "dividend": 0.0 }, { "date": "2000-11-21", "price": 0.833, "dividend": 0.0 }, { "date": "2000-11-22", "price": 0.833, "dividend": 0.0 }, { "date": "2000-11-23", "price": 0.833, "dividend": 0.0 }, { "date": "2000-11-24", "price": 0.82, "dividend": 0.0 }, { "date": "2000-11-27", "price": 0.82, "dividend": 0.0 }, { "date": "2000-11-28", "price": 0.82, "dividend": 0.0 }, { "date": "2000-11-29", "price": 0.82, "dividend": 0.0 }, { "date": "2000-11-30", "price": 0.815, "dividend": 0.0 }, { "date": "2000-12-01", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-04", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-05", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-06", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-07", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-08", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-11", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-12", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-13", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-14", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-15", "price": 0.808, "dividend": 0.0 }, { "date": "2000-12-18", "price": 0.808, "dividend": 0.0 }, { "date": "2000-12-19", "price": 0.808, "dividend": 0.0 }, { "date": "2000-12-20", "price": 0.808, "dividend": 0.0 }, { "date": "2000-12-21", "price": 0.808, "dividend": 0.0 }, { "date": "2000-12-22", "price": 0.767, "dividend": 0.0 }, { "date": "2000-12-25", "price": 0.767, "dividend": 0.0 }, { "date": "2000-12-26", "price": 0.767, "dividend": 0.0 }, { "date": "2000-12-27", "price": 0.767, "dividend": 0.0 }, { "date": "2000-12-28", "price": 0.767, "dividend": 0.0 }, { "date": "2000-12-29", "price": 0.783, "dividend": 0.0 }, { "date": "2001-01-01", "price": 0.783, "dividend": 0.0 }, { "date": "2001-01-02", "price": 0.783, "dividend": 0.0 }, { "date": "2001-01-03", "price": 0.783, "dividend": 0.0 }, { "date": "2001-01-04", "price": 0.783, "dividend": 0.0 }, { "date": "2001-01-05", "price": 0.801, "dividend": 0.0 }, { "date": "2001-01-08", "price": 0.801, "dividend": 0.0 }, { "date": "2001-01-09", "price": 0.801, "dividend": 0.0 }, { "date": "2001-01-10", "price": 0.801, "dividend": 0.0 }, { "date": "2001-01-11", "price": 0.801, "dividend": 0.0 }, { "date": "2001-01-12", "price": 0.777, "dividend": 0.0 }, { "date": "2001-01-15", "price": 0.777, "dividend": 0.0 }, { "date": "2001-01-16", "price": 0.777, "dividend": 0.0 }, { "date": "2001-01-17", "price": 0.777, "dividend": 0.0 }, { "date": "2001-01-18", "price": 0.777, "dividend": 0.0 }, { "date": "2001-01-19", "price": 0.799, "dividend": 0.0 }, { "date": "2001-01-22", "price": 0.799, "dividend": 0.0 }, { "date": "2001-01-23", "price": 0.799, "dividend": 0.0 }, { "date": "2001-01-24", "price": 0.799, "dividend": 0.0 }, { "date": "2001-01-25", "price": 0.799, "dividend": 0.0 }, { "date": "2001-01-26", "price": 0.792, "dividend": 0.0 }, { "date": "2001-01-29", "price": 0.792, "dividend": 0.0 }, { "date": "2001-01-30", "price": 0.792, "dividend": 0.0 }, { "date": "2001-01-31", "price": 0.803, "dividend": 0.0 }, { "date": "2001-02-01", "price": 0.803, "dividend": 0.0 }, { "date": "2001-02-02", "price": 0.796, "dividend": 0.0 }, { "date": "2001-02-05", "price": 0.796, "dividend": 0.0 }, { "date": "2001-02-06", "price": 0.796, "dividend": 0.0 }, { "date": "2001-02-07", "price": 0.796, "dividend": 0.0 }, { "date": "2001-02-08", "price": 0.796, "dividend": 0.0 }, { "date": "2001-02-09", "price": 0.782, "dividend": 0.0 }, { "date": "2001-02-12", "price": 0.782, "dividend": 0.0 }, { "date": "2001-02-13", "price": 0.782, "dividend": 0.0 }, { "date": "2001-02-14", "price": 0.782, "dividend": 0.0 }, { "date": "2001-02-15", "price": 0.782, "dividend": 0.0 }, { "date": "2001-02-16", "price": 0.773, "dividend": 0.0 }, { "date": "2001-02-19", "price": 0.773, "dividend": 0.0 }, { "date": "2001-02-20", "price": 0.773, "dividend": 0.0 }, { "date": "2001-02-21", "price": 0.773, "dividend": 0.0 }, { "date": "2001-02-22", "price": 0.773, "dividend": 0.0 }, { "date": "2001-02-23", "price": 0.767, "dividend": 0.0 }, { "date": "2001-02-26", "price": 0.767, "dividend": 0.0 }, { "date": "2001-02-27", "price": 0.767, "dividend": 0.0 }, { "date": "2001-02-28", "price": 0.758, "dividend": 0.0 }, { "date": "2001-03-01", "price": 0.758, "dividend": 0.0 }, { "date": "2001-03-02", "price": 0.736, "dividend": 0.0 }, { "date": "2001-03-05", "price": 0.736, "dividend": 0.0 }, { "date": "2001-03-06", "price": 0.736, "dividend": 0.0 }, { "date": "2001-03-07", "price": 0.736, "dividend": 0.0 }, { "date": "2001-03-08", "price": 0.736, "dividend": 0.0 }, { "date": "2001-03-09", "price": 0.746, "dividend": 0.0 }, { "date": "2001-03-12", "price": 0.746, "dividend": 0.0 }, { "date": "2001-03-13", "price": 0.746, "dividend": 0.0 }, { "date": "2001-03-14", "price": 0.746, "dividend": 0.0 }, { "date": "2001-03-15", "price": 0.746, "dividend": 0.0 }, { "date": "2001-03-16", "price": 0.721, "dividend": 0.0 }, { "date": "2001-03-19", "price": 0.721, "dividend": 0.0 }, { "date": "2001-03-20", "price": 0.721, "dividend": 0.0 }, { "date": "2001-03-21", "price": 0.721, "dividend": 0.0 }, { "date": "2001-03-22", "price": 0.721, "dividend": 0.0 }, { "date": "2001-03-23", "price": 0.745, "dividend": 0.0 }, { "date": "2001-03-26", "price": 0.745, "dividend": 0.0 }, { "date": "2001-03-27", "price": 0.745, "dividend": 0.0 }, { "date": "2001-03-28", "price": 0.745, "dividend": 0.0 }, { "date": "2001-03-29", "price": 0.745, "dividend": 0.0 }, { "date": "2001-03-30", "price": 0.746, "dividend": 0.0 }, { "date": "2001-04-02", "price": 0.746, "dividend": 0.0 }, { "date": "2001-04-03", "price": 0.746, "dividend": 0.0 }, { "date": "2001-04-04", "price": 0.746, "dividend": 0.0 }, { "date": "2001-04-05", "price": 0.746, "dividend": 0.0 }, { "date": "2001-04-06", "price": 0.747, "dividend": 0.0 }, { "date": "2001-04-09", "price": 0.747, "dividend": 0.0 }, { "date": "2001-04-10", "price": 0.747, "dividend": 0.0 }, { "date": "2001-04-11", "price": 0.747, "dividend": 0.0 }, { "date": "2001-04-12", "price": 0.747, "dividend": 0.0 }, { "date": "2001-04-13", "price": 0.741, "dividend": 0.0 }, { "date": "2001-04-16", "price": 0.741, "dividend": 0.0 }, { "date": "2001-04-17", "price": 0.741, "dividend": 0.0 }, { "date": "2001-04-18", "price": 0.741, "dividend": 0.0 }, { "date": "2001-04-19", "price": 0.741, "dividend": 0.0 }, { "date": "2001-04-20", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-23", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-24", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-25", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-26", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-27", "price": 0.771, "dividend": 0.0 }, { "date": "2001-04-30", "price": 0.775, "dividend": 0.0 }, { "date": "2001-05-01", "price": 0.775, "dividend": 0.0 }, { "date": "2001-05-02", "price": 0.775, "dividend": 0.0 }, { "date": "2001-05-03", "price": 0.775, "dividend": 0.0 }, { "date": "2001-05-04", "price": 0.806, "dividend": 0.0 }, { "date": "2001-05-07", "price": 0.806, "dividend": 0.0 }, { "date": "2001-05-08", "price": 0.806, "dividend": 0.0 }, { "date": "2001-05-09", "price": 0.806, "dividend": 0.0 }, { "date": "2001-05-10", "price": 0.806, "dividend": 0.0 }, { "date": "2001-05-11", "price": 0.788, "dividend": 0.0 }, { "date": "2001-05-14", "price": 0.788, "dividend": 0.0 }, { "date": "2001-05-15", "price": 0.788, "dividend": 0.0 }, { "date": "2001-05-16", "price": 0.788, "dividend": 0.0 }, { "date": "2001-05-17", "price": 0.788, "dividend": 0.0 }, { "date": "2001-05-18", "price": 0.785, "dividend": 0.0 }, { "date": "2001-05-21", "price": 0.785, "dividend": 0.0 }, { "date": "2001-05-22", "price": 0.785, "dividend": 0.0 }, { "date": "2001-05-23", "price": 0.785, "dividend": 0.0 }, { "date": "2001-05-24", "price": 0.785, "dividend": 0.0 }, { "date": "2001-05-25", "price": 0.79, "dividend": 0.0 }, { "date": "2001-05-28", "price": 0.79, "dividend": 0.0 }, { "date": "2001-05-29", "price": 0.79, "dividend": 0.0 }, { "date": "2001-05-30", "price": 0.79, "dividend": 0.0 }, { "date": "2001-05-31", "price": 0.776, "dividend": 0.0 }, { "date": "2001-06-01", "price": 0.775, "dividend": 0.0 }, { "date": "2001-06-04", "price": 0.775, "dividend": 0.0 }, { "date": "2001-06-05", "price": 0.775, "dividend": 0.0 }, { "date": "2001-06-06", "price": 0.775, "dividend": 0.0 }, { "date": "2001-06-07", "price": 0.775, "dividend": 0.0 }, { "date": "2001-06-08", "price": 0.781, "dividend": 0.0 }, { "date": "2001-06-11", "price": 0.781, "dividend": 0.0 }, { "date": "2001-06-12", "price": 0.781, "dividend": 0.0 }, { "date": "2001-06-13", "price": 0.781, "dividend": 0.0 }, { "date": "2001-06-14", "price": 0.781, "dividend": 0.0 }, { "date": "2001-06-15", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-18", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-19", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-20", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-21", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-22", "price": 0.753, "dividend": 0.0 }, { "date": "2001-06-25", "price": 0.753, "dividend": 0.0 }, { "date": "2001-06-26", "price": 0.753, "dividend": 0.0 }, { "date": "2001-06-27", "price": 0.753, "dividend": 0.0 }, { "date": "2001-06-28", "price": 0.753, "dividend": 0.0 }, { "date": "2001-06-29", "price": 0.747, "dividend": 0.0 }, { "date": "2001-07-02", "price": 0.747, "dividend": 0.0 }, { "date": "2001-07-03", "price": 0.747, "dividend": 0.0 }, { "date": "2001-07-04", "price": 0.747, "dividend": 0.0 }, { "date": "2001-07-05", "price": 0.747, "dividend": 0.0 }, { "date": "2001-07-06", "price": 0.719, "dividend": 0.0 }, { "date": "2001-07-09", "price": 0.719, "dividend": 0.0 }, { "date": "2001-07-10", "price": 0.719, "dividend": 0.0 }, { "date": "2001-07-11", "price": 0.719, "dividend": 0.0 }, { "date": "2001-07-12", "price": 0.719, "dividend": 0.0 }, { "date": "2001-07-13", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-16", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-17", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-18", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-19", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-20", "price": 0.704, "dividend": 0.0 }, { "date": "2001-07-23", "price": 0.704, "dividend": 0.0 }, { "date": "2001-07-24", "price": 0.704, "dividend": 0.0 }, { "date": "2001-07-25", "price": 0.704, "dividend": 0.0 }, { "date": "2001-07-26", "price": 0.704, "dividend": 0.0 }, { "date": "2001-07-27", "price": 0.684, "dividend": 0.0 }, { "date": "2001-07-30", "price": 0.684, "dividend": 0.0 }, { "date": "2001-07-31", "price": 0.687, "dividend": 0.0 }, { "date": "2001-08-01", "price": 0.687, "dividend": 0.0 }, { "date": "2001-08-02", "price": 0.687, "dividend": 0.0 }, { "date": "2001-08-03", "price": 0.702, "dividend": 0.0 }, { "date": "2001-08-06", "price": 0.702, "dividend": 0.0 }, { "date": "2001-08-07", "price": 0.702, "dividend": 0.0 }, { "date": "2001-08-08", "price": 0.702, "dividend": 0.0 }, { "date": "2001-08-09", "price": 0.702, "dividend": 0.0 }, { "date": "2001-08-10", "price": 0.68, "dividend": 0.0 }, { "date": "2001-08-13", "price": 0.68, "dividend": 0.0 }, { "date": "2001-08-14", "price": 0.68, "dividend": 0.0 }, { "date": "2001-08-15", "price": 0.68, "dividend": 0.0 }, { "date": "2001-08-16", "price": 0.68, "dividend": 0.0 }, { "date": "2001-08-17", "price": 0.675, "dividend": 0.0 }, { "date": "2001-08-20", "price": 0.675, "dividend": 0.0 }, { "date": "2001-08-21", "price": 0.675, "dividend": 0.0 }, { "date": "2001-08-22", "price": 0.675, "dividend": 0.0 }, { "date": "2001-08-23", "price": 0.675, "dividend": 0.0 }, { "date": "2001-08-24", "price": 0.668, "dividend": 0.0 }, { "date": "2001-08-27", "price": 0.668, "dividend": 0.0 }, { "date": "2001-08-28", "price": 0.668, "dividend": 0.0 }, { "date": "2001-08-29", "price": 0.668, "dividend": 0.0 }, { "date": "2001-08-30", "price": 0.668, "dividend": 0.0 }, { "date": "2001-08-31", "price": 0.651, "dividend": 0.0 }, { "date": "2001-09-03", "price": 0.651, "dividend": 0.0 }, { "date": "2001-09-04", "price": 0.651, "dividend": 0.0 }, { "date": "2001-09-05", "price": 0.651, "dividend": 0.0 }, { "date": "2001-09-06", "price": 0.651, "dividend": 0.0 }, { "date": "2001-09-07", "price": 0.633, "dividend": 0.0 }, { "date": "2001-09-10", "price": 0.633, "dividend": 0.0 }, { "date": "2001-09-11", "price": 0.633, "dividend": 0.0 }, { "date": "2001-09-12", "price": 0.633, "dividend": 0.0 }, { "date": "2001-09-13", "price": 0.633, "dividend": 0.0 }, { "date": "2001-09-14", "price": 0.625, "dividend": 0.0 }, { "date": "2001-09-17", "price": 0.625, "dividend": 0.0 }, { "date": "2001-09-18", "price": 0.625, "dividend": 0.0 }, { "date": "2001-09-19", "price": 0.625, "dividend": 0.0 }, { "date": "2001-09-20", "price": 0.625, "dividend": 0.0 }, { "date": "2001-09-21", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-24", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-25", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-26", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-27", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-28", "price": 0.588, "dividend": 0.0 }, { "date": "2001-10-01", "price": 0.588, "dividend": 0.0 }, { "date": "2001-10-02", "price": 0.588, "dividend": 0.0 }, { "date": "2001-10-03", "price": 0.588, "dividend": 0.0 }, { "date": "2001-10-04", "price": 0.588, "dividend": 0.0 }, { "date": "2001-10-05", "price": 0.608, "dividend": 0.0 }, { "date": "2001-10-08", "price": 0.608, "dividend": 0.0 }, { "date": "2001-10-09", "price": 0.608, "dividend": 0.0 }, { "date": "2001-10-10", "price": 0.608, "dividend": 0.0 }, { "date": "2001-10-11", "price": 0.608, "dividend": 0.0 }, { "date": "2001-10-12", "price": 0.636, "dividend": 0.0 }, { "date": "2001-10-15", "price": 0.636, "dividend": 0.0 }, { "date": "2001-10-16", "price": 0.636, "dividend": 0.0 }, { "date": "2001-10-17", "price": 0.636, "dividend": 0.0 }, { "date": "2001-10-18", "price": 0.636, "dividend": 0.0 }, { "date": "2001-10-19", "price": 0.633, "dividend": 0.0 }, { "date": "2001-10-22", "price": 0.633, "dividend": 0.0 }, { "date": "2001-10-23", "price": 0.633, "dividend": 0.0 }, { "date": "2001-10-24", "price": 0.633, "dividend": 0.0 }, { "date": "2001-10-25", "price": 0.633, "dividend": 0.0 }, { "date": "2001-10-26", "price": 0.649, "dividend": 0.0 }, { "date": "2001-10-29", "price": 0.639, "dividend": 0.0 }, { "date": "2001-10-30", "price": 0.632, "dividend": 0.0 }, { "date": "2001-10-31", "price": 0.626, "dividend": 0.0 }, { "date": "2001-11-01", "price": 0.629, "dividend": 0.0 }, { "date": "2001-11-02", "price": 0.635, "dividend": 0.0 }, { "date": "2001-11-05", "price": 0.639, "dividend": 0.0 }, { "date": "2001-11-06", "price": 0.643, "dividend": 0.0 }, { "date": "2001-11-07", "price": 0.636, "dividend": 0.0 }, { "date": "2001-11-08", "price": 0.642, "dividend": 0.0 }, { "date": "2001-11-09", "price": 0.646, "dividend": 0.0 }, { "date": "2001-11-12", "price": 0.646, "dividend": 0.0 }, { "date": "2001-11-13", "price": 0.642, "dividend": 0.0 }, { "date": "2001-11-14", "price": 0.642, "dividend": 0.0 }, { "date": "2001-11-15", "price": 0.666, "dividend": 0.0 }, { "date": "2001-11-16", "price": 0.67, "dividend": 0.0 }, { "date": "2001-11-19", "price": 0.678, "dividend": 0.0 }, { "date": "2001-11-20", "price": 0.671, "dividend": 0.0 }, { "date": "2001-11-21", "price": 0.673, "dividend": 0.0 }, { "date": "2001-11-22", "price": 0.673, "dividend": 0.0 }, { "date": "2001-11-23", "price": 0.677, "dividend": 0.0 }, { "date": "2001-11-26", "price": 0.689, "dividend": 0.0 }, { "date": "2001-11-27", "price": 0.685, "dividend": 0.0 }, { "date": "2001-11-28", "price": 0.671, "dividend": 0.0 }, { "date": "2001-11-29", "price": 0.669, "dividend": 0.0 }, { "date": "2001-11-30", "price": 0.675, "dividend": 0.0 }, { "date": "2001-12-03", "price": 0.673, "dividend": 0.0 }, { "date": "2001-12-04", "price": 0.678, "dividend": 0.0 }, { "date": "2001-12-05", "price": 0.693, "dividend": 0.0 }, { "date": "2001-12-06", "price": 0.704, "dividend": 0.0 }, { "date": "2001-12-07", "price": 0.701, "dividend": 0.0 }, { "date": "2001-12-10", "price": 0.684, "dividend": 0.0 }, { "date": "2001-12-11", "price": 0.68, "dividend": 0.0 }, { "date": "2001-12-12", "price": 0.695, "dividend": 0.0 }, { "date": "2001-12-13", "price": 0.682, "dividend": 0.0 }, { "date": "2001-12-14", "price": 0.679, "dividend": 0.0 }, { "date": "2001-12-17", "price": 0.679, "dividend": 0.0 }, { "date": "2001-12-18", "price": 0.67, "dividend": 0.0 }, { "date": "2001-12-19", "price": 0.669, "dividend": 0.0 }, { "date": "2001-12-20", "price": 0.675, "dividend": 0.0 }, { "date": "2001-12-21", "price": 0.662, "dividend": 0.0 }, { "date": "2001-12-24", "price": 0.662, "dividend": 0.0 }, { "date": "2001-12-25", "price": 0.662, "dividend": 0.0 }, { "date": "2001-12-26", "price": 0.661, "dividend": 0.0 }, { "date": "2001-12-27", "price": 0.672, "dividend": 0.0 }, { "date": "2001-12-28", "price": 0.682, "dividend": 0.0 }, { "date": "2001-12-31", "price": 0.684, "dividend": 0.0 }, { "date": "2002-01-01", "price": 0.684, "dividend": 0.0 }, { "date": "2002-01-02", "price": 0.69, "dividend": 0.0 }, { "date": "2002-01-03", "price": 0.69, "dividend": 0.0 }, { "date": "2002-01-04", "price": 0.708, "dividend": 0.0 }, { "date": "2002-01-07", "price": 0.716, "dividend": 0.0 }, { "date": "2002-01-08", "price": 0.706, "dividend": 0.0 }, { "date": "2002-01-09", "price": 0.703, "dividend": 0.0 }, { "date": "2002-01-10", "price": 0.695, "dividend": 0.0 }, { "date": "2002-01-11", "price": 0.686, "dividend": 0.0 }, { "date": "2002-01-14", "price": 0.689, "dividend": 0.0 }, { "date": "2002-01-15", "price": 0.674, "dividend": 0.0 }, { "date": "2002-01-16", "price": 0.667, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.667, "dividend": 0.0 }, { "date": "2002-01-18", "price": 0.673, "dividend": 0.0 }, { "date": "2002-01-21", "price": 0.677, "dividend": 0.0 }, { "date": "2002-01-22", "price": 0.671, "dividend": 0.0 }, { "date": "2002-01-23", "price": 0.668, "dividend": 0.0 }, { "date": "2002-01-24", "price": 0.673, "dividend": 0.0 }, { "date": "2002-01-25", "price": 0.683, "dividend": 0.0 }, { "date": "2002-01-28", "price": 0.685, "dividend": 0.0 }, { "date": "2002-01-29", "price": 0.679, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.67, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.674, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.668, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.665, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.659, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.659, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.658, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.663, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.666, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.666, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.666, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.688, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.686, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.687, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.679, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.67, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.678, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.674, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.671, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.672, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.682, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.683, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.691, "dividend": 0.0 }, { "date": "2002-03-04", "price": 0.715, "dividend": 0.0 }, { "date": "2002-03-05", "price": 0.724, "dividend": 0.0 }, { "date": "2002-03-06", "price": 0.727, "dividend": 0.0 }, { "date": "2002-03-07", "price": 0.736, "dividend": 0.0 }, { "date": "2002-03-08", "price": 0.743, "dividend": 0.0 }, { "date": "2002-03-11", "price": 0.752, "dividend": 0.0 }, { "date": "2002-03-12", "price": 0.738, "dividend": 0.0 }, { "date": "2002-03-13", "price": 0.73, "dividend": 0.0 }, { "date": "2002-03-14", "price": 0.733, "dividend": 0.0 }, { "date": "2002-03-15", "price": 0.733, "dividend": 0.0 }, { "date": "2002-03-18", "price": 0.732, "dividend": 0.0 }, { "date": "2002-03-19", "price": 0.74, "dividend": 0.0 }, { "date": "2002-03-20", "price": 0.736, "dividend": 0.0 }, { "date": "2002-03-21", "price": 0.736, "dividend": 0.0 }, { "date": "2002-03-22", "price": 0.732, "dividend": 0.0 }, { "date": "2002-03-25", "price": 0.726, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.725, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.734, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.736, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.736, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.73, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.74, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.744, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.745, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.742, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.734, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.725, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.72, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.722, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.723, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.728, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.735, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.748, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.752, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.75, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.752, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.756, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.758, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.75, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.748, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.738, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.739, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.739, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.744, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.744, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.734, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.73, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.738, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.737, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.735, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.729, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.731, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.745, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.75, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.752, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.753, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.747, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.758, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.756, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.76, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.76, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.753, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.747, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.742, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.737, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.743, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.736, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.741, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.739, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.728, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.729, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.726, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.724, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.718, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.713, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.702, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.71, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.692, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.693, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.686, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.688, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.688, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.672, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.677, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.696, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.691, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.692, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.695, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.697, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.706, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.708, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.718, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.708, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.693, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.701, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.694, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.686, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.685, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.691, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.675, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.665, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.671, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.658, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.653, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.636, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.639, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.654, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.647, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.644, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.637, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.625, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.619, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.635, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.636, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.636, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.643, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.647, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.647, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.652, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.653, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.653, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.653, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.653, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.653, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.657, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.66, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.65, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.643, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.638, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.638, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.636, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.627, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.619, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.62, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.616, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.619, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.627, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.631, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.634, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.623, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.617, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.629, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.62, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.621, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.61, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.601, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.595, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.589, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.596, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.602, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.594, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.592, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.59, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.583, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.585, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.572, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.575, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.567, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.561, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.567, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.572, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.592, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.597, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.599, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.611, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.604, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.59, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.601, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.601, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.602, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.608, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.601, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.599, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.597, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.593, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.593, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.606, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.615, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.617, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.613, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.601, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.599, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.598, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.594, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.609, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.601, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.601, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.602, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.607, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.616, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.624, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.619, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.617, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.628, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.631, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.631, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.633, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.62, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.619, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.619, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.616, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.612, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.608, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.609, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.603, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.599, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.602, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.596, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.598, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.599, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.596, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.596, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.596, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.599, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.598, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.591, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.592, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.592, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.594, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.601, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.609, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.606, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.601, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.6, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.601, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.61, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.614, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.616, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.612, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.609, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.601, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.606, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.6, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.606, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.6, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.588, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.588, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.581, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.582, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.578, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.578, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.586, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.585, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.578, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.574, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.575, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.574, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.574, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.576, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.578, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.589, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.587, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.588, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.587, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.582, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.587, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.573, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.573, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.57, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.569, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.577, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.574, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.569, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.563, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.555, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.55, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.543, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.55, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.547, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.558, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.551, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.565, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.568, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.578, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.577, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.583, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.574, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.581, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.577, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.576, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.557, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.56, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.563, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.565, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.569, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.581, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.576, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.568, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.566, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.56, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.556, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.564, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.567, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.563, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.563, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.569, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.564, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.564, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.562, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.552, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.545, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.553, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.568, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.568, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.567, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.566, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.571, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.578, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.572, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.574, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.576, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.578, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.578, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.578, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.57, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.566, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.567, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.562, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.565, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.576, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.579, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.573, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.579, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.587, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.588, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.6, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.599, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.601, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.607, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.613, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.618, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.618, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.621, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.625, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.626, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.617, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.627, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.631, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.634, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.636, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.637, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.624, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.627, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.629, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.635, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.632, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.643, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.659, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.672, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.668, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.685, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.689, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.689, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.685, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.675, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.684, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.685, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.685, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.672, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.669, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.667, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.665, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.67, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.673, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.675, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.682, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.684, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.672, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.673, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.678, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.671, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.667, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.66, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.66, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.66, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.667, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.67, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.682, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.689, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.689, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.693, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.699, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.709, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.714, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.717, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.714, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.715, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.712, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.711, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.723, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.738, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.74, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.743, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.74, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.742, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.745, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.754, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.743, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.735, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.74, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.736, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.747, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.757, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.757, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.755, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.736, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.735, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.745, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.733, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.728, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.724, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.733, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.732, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.75, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.753, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.757, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.762, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.754, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.756, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.775, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.776, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.779, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.777, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.783, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.778, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.786, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.787, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.78, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.752, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.752, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.759, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.769, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.776, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.776, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.77, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.77, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.786, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.788, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.771, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.779, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.776, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.765, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.766, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.772, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.766, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.748, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.749, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.736, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.737, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.736, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.735, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.735, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.745, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.748, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.752, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.761, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.766, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.765, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.772, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.767, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.76, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.762, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.756, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.758, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.768, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.767, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.767, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.756, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.762, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.768, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.772, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.772, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.771, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.771, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.771, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.777, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.788, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.789, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.789, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.795, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.806, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.807, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.804, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.809, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.819, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.817, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.814, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.814, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.805, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.809, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.821, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.822, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.82, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.82, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.82, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.819, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.817, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.817, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.81, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.807, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.807, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.801, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.793, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.795, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.799, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.799, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.797, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.798, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.8, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.805, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.809, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.815, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.815, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.817, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.816, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.817, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.807, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.804, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.808, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.82, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.832, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.84, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.835, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.834, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.84, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.837, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.83, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.82, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.815, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.809, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.809, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.804, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.818, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.823, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.824, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.809, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.807, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.811, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.814, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.823, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.829, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.831, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.832, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.836, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.841, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.849, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.857, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.852, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.856, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.856, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.855, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.851, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.849, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.834, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.833, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.828, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.837, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.835, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.836, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.844, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.837, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.835, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.826, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.816, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.798, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.798, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.803, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.798, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.79, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.784, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.745, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.748, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.763, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.748, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.74, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.718, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.729, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.729, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.75, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.759, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.764, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.756, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.761, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.768, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.773, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.771, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.776, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.776, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.759, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.759, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.773, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.776, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.772, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.774, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.769, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.763, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.762, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.765, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.766, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.76, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.768, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.771, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.771, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.778, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.784, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.784, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.783, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.788, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.79, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.785, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.78, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.784, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.779, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.773, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.775, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.779, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.782, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.771, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.77, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.772, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.772, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.769, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.778, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.772, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.768, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.764, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.764, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.768, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.761, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.769, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.765, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.767, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.763, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.77, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.765, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.765, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.759, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.764, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.759, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.755, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.748, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.753, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.757, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.766, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.766, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.766, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.768, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.776, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.781, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.786, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.783, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.78, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.787, "dividend": 0.0 }, { "date": "2004-09-02", "price": 0.79, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.779, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.785, "dividend": 0.0 }, { "date": "2004-09-07", "price": 0.785, "dividend": 0.0 }, { "date": "2004-09-08", "price": 0.785, "dividend": 0.0 }, { "date": "2004-09-09", "price": 0.779, "dividend": 0.0 }, { "date": "2004-09-10", "price": 0.78, "dividend": 0.0 }, { "date": "2004-09-13", "price": 0.788, "dividend": 0.0 }, { "date": "2004-09-14", "price": 0.793, "dividend": 0.0 }, { "date": "2004-09-15", "price": 0.79, "dividend": 0.0 }, { "date": "2004-09-16", "price": 0.79, "dividend": 0.0 }, { "date": "2004-09-17", "price": 0.788, "dividend": 0.0 }, { "date": "2004-09-20", "price": 0.79, "dividend": 0.0 }, { "date": "2004-09-21", "price": 0.788, "dividend": 0.0 }, { "date": "2004-09-22", "price": 0.788, "dividend": 0.0 }, { "date": "2004-09-23", "price": 0.783, "dividend": 0.0 }, { "date": "2004-09-24", "price": 0.779, "dividend": 0.0 }, { "date": "2004-09-27", "price": 0.774, "dividend": 0.0 }, { "date": "2004-09-28", "price": 0.771, "dividend": 0.0 }, { "date": "2004-09-29", "price": 0.772, "dividend": 0.0 }, { "date": "2004-09-30", "price": 0.779, "dividend": 0.0 }, { "date": "2004-10-01", "price": 0.786, "dividend": 0.0 }, { "date": "2004-10-04", "price": 0.805, "dividend": 0.0 }, { "date": "2004-10-05", "price": 0.807, "dividend": 0.0 }, { "date": "2004-10-06", "price": 0.809, "dividend": 0.0 }, { "date": "2004-10-07", "price": 0.808, "dividend": 0.0 }, { "date": "2004-10-08", "price": 0.806, "dividend": 0.0 }, { "date": "2004-10-11", "price": 0.808, "dividend": 0.0 }, { "date": "2004-10-12", "price": 0.798, "dividend": 0.0 }, { "date": "2004-10-13", "price": 0.797, "dividend": 0.0 }, { "date": "2004-10-14", "price": 0.791, "dividend": 0.0 }, { "date": "2004-10-15", "price": 0.791, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.788, "dividend": 0.0 }, { "date": "2004-10-19", "price": 0.792, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.783, "dividend": 0.0 }, { "date": "2004-10-21", "price": 0.781, "dividend": 0.0 }, { "date": "2004-10-22", "price": 0.788, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.781, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.782, "dividend": 0.0 }, { "date": "2004-10-27", "price": 0.781, "dividend": 0.0 }, { "date": "2004-10-28", "price": 0.791, "dividend": 0.0 }, { "date": "2004-10-29", "price": 0.793, "dividend": 0.0 }, { "date": "2004-11-01", "price": 0.795, "dividend": 0.0 }, { "date": "2004-11-02", "price": 0.804, "dividend": 0.0 }, { "date": "2004-11-03", "price": 0.81, "dividend": 0.0 }, { "date": "2004-11-04", "price": 0.809, "dividend": 0.0 }, { "date": "2004-11-05", "price": 0.814, "dividend": 0.0 }, { "date": "2004-11-08", "price": 0.81, "dividend": 0.0 }, { "date": "2004-11-09", "price": 0.811, "dividend": 0.0 }, { "date": "2004-11-10", "price": 0.816, "dividend": 0.0 }, { "date": "2004-11-11", "price": 0.816, "dividend": 0.0 }, { "date": "2004-11-12", "price": 0.822, "dividend": 0.0 }, { "date": "2004-11-15", "price": 0.822, "dividend": 0.0 }, { "date": "2004-11-16", "price": 0.824, "dividend": 0.0 }, { "date": "2004-11-17", "price": 0.829, "dividend": 0.0 }, { "date": "2004-11-18", "price": 0.832, "dividend": 0.0 }, { "date": "2004-11-19", "price": 0.836, "dividend": 0.0 }, { "date": "2004-11-22", "price": 0.822, "dividend": 0.0 }, { "date": "2004-11-23", "price": 0.829, "dividend": 0.0 }, { "date": "2004-11-24", "price": 0.83, "dividend": 0.0 }, { "date": "2004-11-25", "price": 0.828, "dividend": 0.0 }, { "date": "2004-11-26", "price": 0.827, "dividend": 0.0 }, { "date": "2004-11-29", "price": 0.833, "dividend": 0.0 }, { "date": "2004-11-30", "price": 0.831, "dividend": 0.0 }, { "date": "2004-12-01", "price": 0.827, "dividend": 0.0 }, { "date": "2004-12-02", "price": 0.835, "dividend": 0.0 }, { "date": "2004-12-03", "price": 0.838, "dividend": 0.0 }, { "date": "2004-12-06", "price": 0.832, "dividend": 0.0 }, { "date": "2004-12-07", "price": 0.826, "dividend": 0.0 }, { "date": "2004-12-08", "price": 0.826, "dividend": 0.0 }, { "date": "2004-12-09", "price": 0.818, "dividend": 0.0 }, { "date": "2004-12-10", "price": 0.815, "dividend": 0.0 }, { "date": "2004-12-13", "price": 0.814, "dividend": 0.0 }, { "date": "2004-12-14", "price": 0.819, "dividend": 0.0 }, { "date": "2004-12-15", "price": 0.824, "dividend": 0.0 }, { "date": "2004-12-16", "price": 0.828, "dividend": 0.0 }, { "date": "2004-12-17", "price": 0.835, "dividend": 0.0 }, { "date": "2004-12-20", "price": 0.836, "dividend": 0.0 }, { "date": "2004-12-21", "price": 0.838, "dividend": 0.0 }, { "date": "2004-12-22", "price": 0.839, "dividend": 0.0 }, { "date": "2004-12-23", "price": 0.839, "dividend": 0.0 }, { "date": "2004-12-24", "price": 0.845, "dividend": 0.0 }, { "date": "2004-12-27", "price": 0.847, "dividend": 0.0 }, { "date": "2004-12-28", "price": 0.847, "dividend": 0.0 }, { "date": "2004-12-29", "price": 0.851, "dividend": 0.0 }, { "date": "2004-12-30", "price": 0.855, "dividend": 0.0 }, { "date": "2004-12-31", "price": 0.858, "dividend": 0.0 }, { "date": "2005-01-03", "price": 0.857, "dividend": 0.0 }, { "date": "2005-01-04", "price": 0.859, "dividend": 0.0 }, { "date": "2005-01-05", "price": 0.851, "dividend": 0.0 }, { "date": "2005-01-06", "price": 0.849, "dividend": 0.0 }, { "date": "2005-01-07", "price": 0.845, "dividend": 0.0 }, { "date": "2005-01-10", "price": 0.842, "dividend": 0.0 }, { "date": "2005-01-11", "price": 0.843, "dividend": 0.0 }, { "date": "2005-01-12", "price": 0.841, "dividend": 0.0 }, { "date": "2005-01-13", "price": 0.84, "dividend": 0.0 }, { "date": "2005-01-14", "price": 0.845, "dividend": 0.0 }, { "date": "2005-01-17", "price": 0.851, "dividend": 0.0 }, { "date": "2005-01-18", "price": 0.849, "dividend": 0.0 }, { "date": "2005-01-19", "price": 0.847, "dividend": 0.0 }, { "date": "2005-01-20", "price": 0.844, "dividend": 0.0 }, { "date": "2005-01-21", "price": 0.844, "dividend": 0.0 }, { "date": "2005-01-24", "price": 0.841, "dividend": 0.0 }, { "date": "2005-01-25", "price": 0.843, "dividend": 0.0 }, { "date": "2005-01-26", "price": 0.848, "dividend": 0.0 }, { "date": "2005-01-27", "price": 0.845, "dividend": 0.0 }, { "date": "2005-01-28", "price": 0.844, "dividend": 0.0 }, { "date": "2005-01-31", "price": 0.849, "dividend": 0.0 }, { "date": "2005-02-01", "price": 0.849, "dividend": 0.0 }, { "date": "2005-02-02", "price": 0.85, "dividend": 0.0 }, { "date": "2005-02-03", "price": 0.851, "dividend": 0.0 }, { "date": "2005-02-04", "price": 0.853, "dividend": 0.0 }, { "date": "2005-02-07", "price": 0.857, "dividend": 0.0 }, { "date": "2005-02-08", "price": 0.858, "dividend": 0.0 }, { "date": "2005-02-09", "price": 0.858, "dividend": 0.0 }, { "date": "2005-02-10", "price": 0.858, "dividend": 0.0 }, { "date": "2005-02-11", "price": 0.861, "dividend": 0.0 }, { "date": "2005-02-14", "price": 0.869, "dividend": 0.0 }, { "date": "2005-02-15", "price": 0.871, "dividend": 0.0 }, { "date": "2005-02-16", "price": 0.871, "dividend": 0.0 }, { "date": "2005-02-17", "price": 0.87, "dividend": 0.0 }, { "date": "2005-02-18", "price": 0.875, "dividend": 0.0 }, { "date": "2005-02-21", "price": 0.871, "dividend": 0.0 }, { "date": "2005-02-22", "price": 0.869, "dividend": 0.0 }, { "date": "2005-02-23", "price": 0.866, "dividend": 0.0 }, { "date": "2005-02-24", "price": 0.868, "dividend": 0.0 }, { "date": "2005-02-25", "price": 0.872, "dividend": 0.0 }, { "date": "2005-02-28", "price": 0.879, "dividend": 0.0 }, { "date": "2005-03-01", "price": 0.879, "dividend": 0.0 }, { "date": "2005-03-02", "price": 0.875, "dividend": 0.0 }, { "date": "2005-03-03", "price": 0.877, "dividend": 0.0 }, { "date": "2005-03-04", "price": 0.875, "dividend": 0.0 }, { "date": "2005-03-07", "price": 0.878, "dividend": 0.0 }, { "date": "2005-03-08", "price": 0.877, "dividend": 0.0 }, { "date": "2005-03-09", "price": 0.879, "dividend": 0.0 }, { "date": "2005-03-10", "price": 0.879, "dividend": 0.0 }, { "date": "2005-03-11", "price": 0.876, "dividend": 0.0 }, { "date": "2005-03-14", "price": 0.872, "dividend": 0.0 }, { "date": "2005-03-15", "price": 0.867, "dividend": 0.0 }, { "date": "2005-03-16", "price": 0.87, "dividend": 0.0 }, { "date": "2005-03-17", "price": 0.864, "dividend": 0.0 }, { "date": "2005-03-18", "price": 0.869, "dividend": 0.0 }, { "date": "2005-03-21", "price": 0.869, "dividend": 0.0 }, { "date": "2005-03-22", "price": 0.869, "dividend": 0.0 }, { "date": "2005-03-23", "price": 0.869, "dividend": 0.0 }, { "date": "2005-03-24", "price": 0.869, "dividend": 0.0 }, { "date": "2005-03-25", "price": 0.855, "dividend": 0.0 }, { "date": "2005-03-28", "price": 0.858, "dividend": 0.0 }, { "date": "2005-03-29", "price": 0.848, "dividend": 0.0 }, { "date": "2005-03-30", "price": 0.844, "dividend": 0.0 }, { "date": "2005-03-31", "price": 0.852, "dividend": 0.0 }, { "date": "2005-04-01", "price": 0.857, "dividend": 0.0 }, { "date": "2005-04-04", "price": 0.859, "dividend": 0.0 }, { "date": "2005-04-05", "price": 0.862, "dividend": 0.0 }, { "date": "2005-04-06", "price": 0.861, "dividend": 0.0 }, { "date": "2005-04-07", "price": 0.862, "dividend": 0.0 }, { "date": "2005-04-08", "price": 0.864, "dividend": 0.0 }, { "date": "2005-04-11", "price": 0.864, "dividend": 0.0 }, { "date": "2005-04-12", "price": 0.864, "dividend": 0.0 }, { "date": "2005-04-13", "price": 0.864, "dividend": 0.0 }, { "date": "2005-04-14", "price": 0.864, "dividend": 0.0 }, { "date": "2005-04-15", "price": 0.841, "dividend": 0.0 }, { "date": "2005-04-18", "price": 0.819, "dividend": 0.0 }, { "date": "2005-04-19", "price": 0.827, "dividend": 0.0 }, { "date": "2005-04-20", "price": 0.831, "dividend": 0.0 }, { "date": "2005-04-21", "price": 0.828, "dividend": 0.0 }, { "date": "2005-04-22", "price": 0.829, "dividend": 0.0 }, { "date": "2005-04-25", "price": 0.831, "dividend": 0.0 }, { "date": "2005-04-26", "price": 0.832, "dividend": 0.0 }, { "date": "2005-04-27", "price": 0.83, "dividend": 0.0 }, { "date": "2005-04-28", "price": 0.827, "dividend": 0.0 }, { "date": "2005-04-29", "price": 0.824, "dividend": 0.0 }, { "date": "2005-05-02", "price": 0.824, "dividend": 0.0 }, { "date": "2005-05-03", "price": 0.825, "dividend": 0.0 }, { "date": "2005-05-04", "price": 0.828, "dividend": 0.0 }, { "date": "2005-05-05", "price": 0.834, "dividend": 0.0 }, { "date": "2005-05-06", "price": 0.845, "dividend": 0.0 }, { "date": "2005-05-09", "price": 0.845, "dividend": 0.0 }, { "date": "2005-05-10", "price": 0.842, "dividend": 0.0 }, { "date": "2005-05-11", "price": 0.839, "dividend": 0.0 }, { "date": "2005-05-12", "price": 0.837, "dividend": 0.0 }, { "date": "2005-05-13", "price": 0.836, "dividend": 0.0 }, { "date": "2005-05-16", "price": 0.83, "dividend": 0.0 }, { "date": "2005-05-17", "price": 0.824, "dividend": 0.0 }, { "date": "2005-05-18", "price": 0.824, "dividend": 0.0 }, { "date": "2005-05-19", "price": 0.835, "dividend": 0.0 }, { "date": "2005-05-20", "price": 0.836, "dividend": 0.0 }, { "date": "2005-05-23", "price": 0.836, "dividend": 0.0 }, { "date": "2005-05-24", "price": 0.839, "dividend": 0.0 }, { "date": "2005-05-25", "price": 0.835, "dividend": 0.0 }, { "date": "2005-05-26", "price": 0.835, "dividend": 0.0 }, { "date": "2005-05-27", "price": 0.842, "dividend": 0.0 }, { "date": "2005-05-30", "price": 0.849, "dividend": 0.0 }, { "date": "2005-05-31", "price": 0.848, "dividend": 0.0 }, { "date": "2005-06-01", "price": 0.851, "dividend": 0.0 }, { "date": "2005-06-02", "price": 0.856, "dividend": 0.0 }, { "date": "2005-06-03", "price": 0.859, "dividend": 0.0 }, { "date": "2005-06-06", "price": 0.86, "dividend": 0.0 }, { "date": "2005-06-07", "price": 0.859, "dividend": 0.0 }, { "date": "2005-06-08", "price": 0.864, "dividend": 0.0 }, { "date": "2005-06-09", "price": 0.86, "dividend": 0.0 }, { "date": "2005-06-10", "price": 0.865, "dividend": 0.0 }, { "date": "2005-06-13", "price": 0.868, "dividend": 0.0 }, { "date": "2005-06-14", "price": 0.865, "dividend": 0.0 }, { "date": "2005-06-15", "price": 0.871, "dividend": 0.0 }, { "date": "2005-06-16", "price": 0.872, "dividend": 0.0 }, { "date": "2005-06-17", "price": 0.877, "dividend": 0.0 }, { "date": "2005-06-20", "price": 0.876, "dividend": 0.0 }, { "date": "2005-06-21", "price": 0.875, "dividend": 0.0 }, { "date": "2005-06-22", "price": 0.879, "dividend": 0.0 }, { "date": "2005-06-23", "price": 0.882, "dividend": 0.0 }, { "date": "2005-06-24", "price": 0.88, "dividend": 0.0 }, { "date": "2005-06-27", "price": 0.871, "dividend": 0.0 }, { "date": "2005-06-28", "price": 0.876, "dividend": 0.0 }, { "date": "2005-06-29", "price": 0.877, "dividend": 0.0 }, { "date": "2005-06-30", "price": 0.874, "dividend": 0.0 }, { "date": "2005-07-01", "price": 0.879, "dividend": 0.0 }, { "date": "2005-07-04", "price": 0.882, "dividend": 0.0 }, { "date": "2005-07-05", "price": 0.88, "dividend": 0.0 }, { "date": "2005-07-06", "price": 0.879, "dividend": 0.0 }, { "date": "2005-07-07", "price": 0.876, "dividend": 0.0 }, { "date": "2005-07-08", "price": 0.874, "dividend": 0.0 }, { "date": "2005-07-11", "price": 0.884, "dividend": 0.0 }, { "date": "2005-07-12", "price": 0.887, "dividend": 0.0 }, { "date": "2005-07-13", "price": 0.889, "dividend": 0.0 }, { "date": "2005-07-14", "price": 0.894, "dividend": 0.0 }, { "date": "2005-07-15", "price": 0.892, "dividend": 0.0 }, { "date": "2005-07-18", "price": 0.891, "dividend": 0.0 }, { "date": "2005-07-19", "price": 0.894, "dividend": 0.0 }, { "date": "2005-07-20", "price": 0.896, "dividend": 0.0 }, { "date": "2005-07-21", "price": 0.895, "dividend": 0.0 }, { "date": "2005-07-22", "price": 0.894, "dividend": 0.0 }, { "date": "2005-07-25", "price": 0.894, "dividend": 0.0 }, { "date": "2005-07-26", "price": 0.892, "dividend": 0.0 }, { "date": "2005-07-27", "price": 0.894, "dividend": 0.0 }, { "date": "2005-07-28", "price": 0.894, "dividend": 0.0 }, { "date": "2005-07-29", "price": 0.898, "dividend": 0.0 }, { "date": "2005-08-01", "price": 0.9, "dividend": 0.0 }, { "date": "2005-08-02", "price": 0.906, "dividend": 0.0 }, { "date": "2005-08-03", "price": 0.912, "dividend": 0.0 }, { "date": "2005-08-04", "price": 0.905, "dividend": 0.0 }, { "date": "2005-08-05", "price": 0.899, "dividend": 0.0 }, { "date": "2005-08-08", "price": 0.897, "dividend": 0.0 }, { "date": "2005-08-09", "price": 0.897, "dividend": 0.0 }, { "date": "2005-08-10", "price": 0.907, "dividend": 0.0 }, { "date": "2005-08-11", "price": 0.916, "dividend": 0.0 }, { "date": "2005-08-12", "price": 0.921, "dividend": 0.0 }, { "date": "2005-08-15", "price": 0.922, "dividend": 0.0 }, { "date": "2005-08-16", "price": 0.923, "dividend": 0.0 }, { "date": "2005-08-17", "price": 0.921, "dividend": 0.0 }, { "date": "2005-08-18", "price": 0.914, "dividend": 0.0 }, { "date": "2005-08-19", "price": 0.913, "dividend": 0.0 }, { "date": "2005-08-22", "price": 0.924, "dividend": 0.0 }, { "date": "2005-08-23", "price": 0.93, "dividend": 0.0 }, { "date": "2005-08-24", "price": 0.923, "dividend": 0.0 }, { "date": "2005-08-25", "price": 0.921, "dividend": 0.0 }, { "date": "2005-08-26", "price": 0.924, "dividend": 0.0 }, { "date": "2005-08-29", "price": 0.914, "dividend": 0.0 }, { "date": "2005-08-30", "price": 0.921, "dividend": 0.0 }, { "date": "2005-08-31", "price": 0.923, "dividend": 0.0 }, { "date": "2005-09-01", "price": 0.931, "dividend": 0.0 }, { "date": "2005-09-02", "price": 0.939, "dividend": 0.0 }, { "date": "2005-09-05", "price": 0.944, "dividend": 0.0 }, { "date": "2005-09-06", "price": 0.948, "dividend": 0.0 }, { "date": "2005-09-07", "price": 0.949, "dividend": 0.0 }, { "date": "2005-09-08", "price": 0.948, "dividend": 0.0 }, { "date": "2005-09-09", "price": 0.952, "dividend": 0.0 }, { "date": "2005-09-12", "price": 0.96, "dividend": 0.0 }, { "date": "2005-09-13", "price": 0.965, "dividend": 0.0 }, { "date": "2005-09-14", "price": 0.962, "dividend": 0.0 }, { "date": "2005-09-15", "price": 0.97, "dividend": 0.0 }, { "date": "2005-09-16", "price": 0.969, "dividend": 0.0 }, { "date": "2005-09-19", "price": 0.966, "dividend": 0.0 }, { "date": "2005-09-20", "price": 0.977, "dividend": 0.0 }, { "date": "2005-09-21", "price": 0.977, "dividend": 0.0 }, { "date": "2005-09-22", "price": 0.976, "dividend": 0.0 }, { "date": "2005-09-23", "price": 0.973, "dividend": 0.0 }, { "date": "2005-09-26", "price": 0.991, "dividend": 0.0 }, { "date": "2005-09-27", "price": 0.987, "dividend": 0.0 }, { "date": "2005-09-28", "price": 0.993, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.008, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.002, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.001, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.009, "dividend": 0.0 }, { "date": "2005-10-05", "price": 0.999, "dividend": 0.0 }, { "date": "2005-10-06", "price": 0.98, "dividend": 0.0 }, { "date": "2005-10-07", "price": 0.974, "dividend": 0.0 }, { "date": "2005-10-10", "price": 0.978, "dividend": 0.0 }, { "date": "2005-10-11", "price": 0.986, "dividend": 0.0 }, { "date": "2005-10-12", "price": 0.984, "dividend": 0.0 }, { "date": "2005-10-13", "price": 0.977, "dividend": 0.0 }, { "date": "2005-10-14", "price": 0.972, "dividend": 0.0 }, { "date": "2005-10-17", "price": 0.97, "dividend": 0.0 }, { "date": "2005-10-18", "price": 0.971, "dividend": 0.0 }, { "date": "2005-10-19", "price": 0.953, "dividend": 0.0 }, { "date": "2005-10-20", "price": 0.956, "dividend": 0.0 }, { "date": "2005-10-21", "price": 0.957, "dividend": 0.0 }, { "date": "2005-10-24", "price": 0.952, "dividend": 0.0 }, { "date": "2005-10-25", "price": 0.957, "dividend": 0.0 }, { "date": "2005-10-26", "price": 0.964, "dividend": 0.0 }, { "date": "2005-10-27", "price": 0.965, "dividend": 0.0 }, { "date": "2005-10-28", "price": 0.954, "dividend": 0.0 }, { "date": "2005-10-31", "price": 0.97, "dividend": 0.0 }, { "date": "2005-11-01", "price": 0.97, "dividend": 0.0 }, { "date": "2005-11-02", "price": 0.989, "dividend": 0.0 }, { "date": "2005-11-03", "price": 0.989, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.0, "dividend": 0.0 }, { "date": "2005-11-07", "price": 0.997, "dividend": 0.0 }, { "date": "2005-11-08", "price": 0.998, "dividend": 0.0 }, { "date": "2005-11-09", "price": 0.997, "dividend": 0.0 }, { "date": "2005-11-10", "price": 0.999, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.007, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.0, "dividend": 0.0 }, { "date": "2005-11-15", "price": 0.996, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.0, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.004, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.022, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.018, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.014, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.018, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.019, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.02, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.026, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.021, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.021, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.028, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.039, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.039, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.035, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.041, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.024, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.034, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.043, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.046, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.034, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.034, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.044, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.047, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.054, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.064, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.06, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.063, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.063, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.068, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.072, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.075, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.068, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.068, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.069, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.088, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.097, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.102, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.104, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.104, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.099, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.101, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.099, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.09, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.075, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.049, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.063, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.064, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.052, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.065, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.069, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.076, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.084, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.084, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.084, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.084, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.086, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.082, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.084, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.078, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.064, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.075, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.064, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.056, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.06, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.055, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.065, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.062, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.055, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.063, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.058, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.067, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.073, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.085, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.086, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.081, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.083, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.076, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.078, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.07, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.063, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.071, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.077, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.089, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.076, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.08, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.081, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.088, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.102, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.099, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.088, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.087, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.094, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.09, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.102, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.108, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.111, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.117, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.13, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.122, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.149, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.154, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.143, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.136, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.128, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.134, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.134, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.125, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.136, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.145, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.151, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.154, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.137, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.142, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.152, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.149, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.149, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.149, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.161, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.16, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.16, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.161, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.172, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.18, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.171, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.171, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.171, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.143, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.12, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.139, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.118, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.111, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.09, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.07, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.082, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.069, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.08, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.084, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.081, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.062, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.069, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.08, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.07, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.063, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.042, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.009, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.02, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.022, "dividend": 0.0 }, { "date": "2006-06-13", "price": 0.988, "dividend": 0.0 }, { "date": "2006-06-14", "price": 0.99, "dividend": 0.0 }, { "date": "2006-06-15", "price": 0.996, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.026, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.019, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.009, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.011, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.033, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.026, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.025, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.025, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.014, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.031, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.06, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.063, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.064, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.054, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.048, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.05, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.059, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.058, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.051, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.039, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.019, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.012, "dividend": 0.0 }, { "date": "2006-07-18", "price": 0.997, "dividend": 0.0 }, { "date": "2006-07-19", "price": 0.997, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.022, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.018, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.021, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.034, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.039, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.049, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.058, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.053, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.054, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.059, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.053, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.038, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.053, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.053, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.054, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.051, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.061, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.064, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.079, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.086, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.09, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.076, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.085, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.08, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.069, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.07, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.058, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.068, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.069, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.078, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.077, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.086, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.092, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.088, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.072, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.074, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.061, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.05, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.058, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.067, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.068, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.074, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.074, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.064, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.069, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.059, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.062, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.057, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.08, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.082, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.076, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.081, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.078, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.075, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.096, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.098, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.092, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.095, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.09, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.083, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.092, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.098, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.094, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.094, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.087, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.095, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.101, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.101, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.101, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.109, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.103, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.089, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.089, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.095, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.1, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.101, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.098, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.1, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.089, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.087, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.084, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.078, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.09, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.087, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.085, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.084, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.066, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.066, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.081, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.084, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.08, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.089, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.079, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.095, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.108, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.104, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.106, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.108, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.119, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.123, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.117, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.117, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.111, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.11, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.121, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.125, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.126, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.112, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.122, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.122, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.125, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.125, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.123, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.127, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.14, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.129, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.129, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.123, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.122, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.106, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.104, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.122, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.134, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.134, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.136, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.14, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.134, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.147, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.144, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.146, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.139, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.133, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.13, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.133, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.128, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.138, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.147, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.136, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.142, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.144, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.139, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.144, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.137, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.14, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.157, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.168, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.176, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.176, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.176, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.18, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.186, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.187, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.182, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.172, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.149, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.139, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.127, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.094, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.117, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.12, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.136, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.139, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.145, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.137, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.114, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.136, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.123, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.133, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.136, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.139, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.15, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.153, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.155, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.151, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.139, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.149, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.151, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.145, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.164, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.177, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.177, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.175, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.185, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.178, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.17, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.186, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.176, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.181, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.167, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.175, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.173, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.172, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.162, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.172, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.168, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.168, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.176, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.183, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.186, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.183, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.193, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.193, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.186, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.197, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.186, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.193, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.196, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.193, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.201, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.212, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.227, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.22, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.204, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.207, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.216, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.21, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.21, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.23, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.239, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.243, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.245, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.248, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.235, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.24, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.234, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.228, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.237, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.248, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.26, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.255, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.259, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.261, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.256, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.253, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.253, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.239, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.246, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.253, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.258, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.265, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.265, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.273, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.269, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.276, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.274, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.267, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.271, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.284, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.286, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.282, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.274, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.277, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.287, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.284, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.288, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.279, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.271, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.237, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.239, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.246, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.22, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.214, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.217, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.205, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.203, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.223, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.223, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.2, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.198, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.191, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.17, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.147, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.115, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.149, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.159, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.165, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.189, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.189, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.192, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.193, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.182, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.188, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.214, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.216, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.22, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.211, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.213, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.208, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.208, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.202, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.198, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.193, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.205, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.204, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.186, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.219, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.225, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.223, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.226, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.228, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.232, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.256, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.252, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.249, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.269, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.27, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.264, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.266, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.266, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.264, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.265, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.277, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.269, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.268, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.252, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.235, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.243, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.233, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.213, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.226, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.221, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.224, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.246, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.274, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.273, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.273, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.286, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.259, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.239, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.242, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.248, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.248, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.222, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.197, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.197, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.214, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.215, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.194, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.184, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.18, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.161, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.149, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.149, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.174, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.174, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.167, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.197, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.21, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.214, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.214, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.217, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.231, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.227, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.217, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.23, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.22, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.193, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.179, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.157, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.153, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.154, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.154, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.164, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.168, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.168, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.185, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.185, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.183, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.184, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.184, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.185, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.185, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.171, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.153, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.155, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.168, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.16, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.151, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.151, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.14, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.101, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.104, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.102, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.074, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.006, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.036, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.05, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.091, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.062, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.077, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.068, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.081, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.092, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.112, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.104, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.071, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.071, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.071, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.053, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.054, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.05, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.081, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.08, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.072, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.087, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.061, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.074, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.068, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.081, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.083, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.102, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.086, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.056, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.05, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.041, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.052, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.024, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.996, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.999, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.011, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.99, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.982, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.962, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.958, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.978, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.972, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.972, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.997, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.016, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.03, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.021, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.028, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.013, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.014, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.041, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.052, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.05, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.061, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.046, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.031, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.023, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.037, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.018, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.024, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.032, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.039, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.037, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.053, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.042, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.048, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.048, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.054, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.058, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.059, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.049, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.049, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.068, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.067, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.069, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.075, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.077, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.066, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.065, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.073, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.081, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.092, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.1, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.1, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.108, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.095, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.098, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.089, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.068, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.08, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.065, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.076, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.077, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.093, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.079, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.084, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.071, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.081, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.067, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.046, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.047, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.025, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.03, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.042, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.043, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.054, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.036, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.024, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.015, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.016, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.013, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.01, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.0, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.999, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.0, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.982, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.963, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.96, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.962, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.94, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.948, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.952, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.964, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.956, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.939, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.93, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.932, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.92, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.935, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.95, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.969, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.976, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.953, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.962, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.949, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.959, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.958, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.945, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.92, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.904, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.922, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.924, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.926, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.935, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.926, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.91, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.915, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.914, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.916, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.901, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.906, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.903, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.898, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.912, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.908, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.908, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.907, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.924, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.908, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.889, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.874, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.856, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.842, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.878, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.855, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.849, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.836, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.842, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.839, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.799, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.79, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.773, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.818, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.841, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.834, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.832, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.821, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.81, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.786, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.758, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.758, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.755, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.732, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.705, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.695, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.642, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.659, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.633, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.647, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.699, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.687, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.624, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.611, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.633, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.652, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.626, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.605, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.574, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.574, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.558, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.579, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.628, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.62, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.628, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.642, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.674, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.641, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.633, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.65, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.642, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.634, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.609, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.617, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.618, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.602, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.587, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.555, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.574, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.563, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.58, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.58, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.592, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.606, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.612, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.584, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.586, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.575, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.576, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.576, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.6, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.621, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.629, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.603, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.623, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.62, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.626, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.619, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.625, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.617, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.607, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.599, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.599, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.614, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.619, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.621, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.623, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.623, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.629, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.651, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.657, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.674, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.657, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.658, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.656, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.63, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.637, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.616, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.621, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.626, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.616, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.605, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.609, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.598, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.598, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.598, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.619, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.632, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.623, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.614, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.614, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.626, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.626, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.63, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.628, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.627, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.628, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.616, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.619, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.617, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.604, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.597, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.596, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.587, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.584, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.573, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.583, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.579, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.583, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.565, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.559, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.566, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.573, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.561, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.551, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.552, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.567, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.559, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.578, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.586, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.598, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.603, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.614, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.605, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.626, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.641, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.642, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.652, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.653, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.634, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.624, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.634, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.652, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.66, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.659, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.66, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.647, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.664, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.664, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.673, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.672, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.674, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.673, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.673, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.677, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.665, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.66, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.664, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.661, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.663, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.653, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.652, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.667, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.667, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.681, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.682, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.684, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.703, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.709, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.721, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.715, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.724, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.708, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.72, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.714, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.725, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.732, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.733, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.723, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.728, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.728, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.737, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.731, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.742, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.752, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.749, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.757, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.748, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.75, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.752, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.75, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.765, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.767, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.768, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.762, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.75, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.756, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.743, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.747, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.751, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.736, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.74, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.751, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.76, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.751, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.75, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.748, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.751, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.749, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.748, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.745, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.741, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.743, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.747, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.73, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.741, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.737, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.75, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.752, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.754, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.769, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.769, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.772, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.785, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.786, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.793, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.79, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.79, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.797, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.799, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.802, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.799, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.802, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.79, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.79, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.812, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.798, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.812, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.825, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.809, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.806, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.804, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.81, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.796, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.81, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.809, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.816, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.813, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.818, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.819, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.816, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.809, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.809, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.807, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.812, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.818, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.816, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.83, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.835, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.824, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.822, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.825, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.829, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.826, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.826, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.826, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.825, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.823, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.819, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.806, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.811, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.813, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.806, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.791, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.783, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.789, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.804, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.809, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.814, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.815, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.815, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.813, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.814, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.812, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.817, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.825, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.823, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.816, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.816, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.819, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.808, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.805, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.794, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.805, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.796, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.795, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.795, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.794, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.804, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.805, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.811, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.811, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.806, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.809, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.812, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.808, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.802, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.799, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.796, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.798, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.793, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.8, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.8, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.8, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.8, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.81, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.81, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.818, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.81, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.817, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.822, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.812, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.806, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.808, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.812, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.803, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.81, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.807, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.801, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.799, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.805, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.812, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.815, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.815, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.816, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.817, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.811, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.814, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.814, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.822, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.83, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.834, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.834, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.836, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.839, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.843, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.83, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.84, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.843, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.837, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.834, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.831, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.829, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.825, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.819, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.812, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.803, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.808, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.795, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.798, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.804, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.811, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.809, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.795, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.795, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.8, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.803, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.806, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.806, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.806, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.809, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.807, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.797, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.811, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.816, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.808, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.807, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.809, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.818, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.824, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.83, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.823, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.822, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.838, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.838, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.837, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.841, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.842, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.839, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.838, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.848, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.849, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.854, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.852, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.853, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.853, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.852, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.856, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.86, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.866, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.862, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.869, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.869, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.871, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.876, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.883, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.878, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.879, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.882, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.879, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.877, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.881, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.874, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.86, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.862, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.866, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.863, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.854, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.863, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.86, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.849, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.843, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.854, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.849, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.849, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.847, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.833, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.825, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.827, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.818, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.816, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.827, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.823, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.804, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.8, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.784, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.785, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.765, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.766, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.779, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.779, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.789, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.783, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.772, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.788, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.79, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.77, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.776, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.77, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.774, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.782, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.789, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.79, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.796, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.798, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.796, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.812, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.81, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.806, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.807, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.796, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.795, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.792, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.781, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.778, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.775, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.777, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.786, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.781, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.791, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.799, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.801, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.798, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.808, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.801, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.797, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.789, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.79, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.794, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.794, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.807, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.806, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.808, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.819, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.82, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.814, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.822, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.829, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.824, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.833, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.83, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.83, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.824, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.813, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.801, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.805, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.805, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.803, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.809, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.817, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.81, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.809, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.807, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.796, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.797, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.799, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.81, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.798, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.805, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.81, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.813, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.826, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.826, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.815, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.821, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.821, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.833, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.835, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.84, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.835, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.843, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.844, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.845, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.844, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.845, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.842, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.853, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.849, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.854, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.846, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.849, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.852, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.853, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.867, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.869, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.865, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.869, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.86, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.867, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.883, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.877, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.871, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.874, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.87, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.867, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.87, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.879, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.874, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.869, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.87, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.87, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.875, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.875, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.88, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.892, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.892, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.91, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.905, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.9, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.902, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.889, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.89, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.882, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.882, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.887, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.886, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.89, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.888, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.882, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.884, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.882, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.887, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.88, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.881, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.893, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.899, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.903, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.901, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.901, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.907, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.9, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.907, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.91, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.91, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.909, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.91, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.91, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.913, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.911, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.913, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.905, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.908, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.91, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.913, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.91, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.911, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.914, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.919, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.912, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.917, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.915, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.916, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.911, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.915, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.92, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.918, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.912, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.912, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.921, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.908, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.894, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.897, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.902, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.902, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.901, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.901, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.893, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.895, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.904, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.904, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.904, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.909, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.91, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.903, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.894, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.891, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.906, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.902, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.904, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.909, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.911, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.91, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.894, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.887, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.881, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.89, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.894, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.905, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.893, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.897, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.905, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.896, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.898, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.899, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.888, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.877, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.851, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.824, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.848, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.84, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.841, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.844, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.857, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.858, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.861, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.868, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.861, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.862, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.873, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.878, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.878, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.884, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.88, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.881, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.883, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.888, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.885, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.876, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.88, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.877, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.869, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.871, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.86, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.873, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.879, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.879, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.876, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.873, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.873, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.881, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.873, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.873, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.876, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.872, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.878, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.868, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.87, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.87, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.875, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.867, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.868, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.861, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.861, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.86, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.859, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.857, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.844, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.842, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.84, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.851, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.853, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.852, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.862, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.864, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.851, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.846, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.843, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.842, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.841, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.838, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.838, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.837, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.839, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.838, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.826, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.82, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.815, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.824, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.83, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.826, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.834, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.828, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.829, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.837, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.842, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.847, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.855, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.854, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.857, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.852, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.857, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.851, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.835, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.84, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.837, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.835, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.831, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.831, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.84, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.841, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.85, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.841, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.847, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.847, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.837, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.833, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.846, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.831, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.814, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.802, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.774, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.752, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.752, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.748, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.74, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.74, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.748, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.751, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.751, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.745, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.713, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.706, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.717, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.705, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.714, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.717, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.727, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.727, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.749, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.754, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.743, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.722, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.712, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.73, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.734, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.731, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.719, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.724, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.714, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.723, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.739, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.742, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.736, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.747, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.726, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.713, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.697, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.712, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.722, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.728, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.726, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.706, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.689, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.678, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.702, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.714, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.712, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.729, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.731, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.745, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.73, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.75, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.735, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.735, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.724, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.728, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.75, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.75, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.75, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.765, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.772, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.761, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.758, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.752, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.745, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.762, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.762, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.757, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.771, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.753, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.765, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.76, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.749, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.738, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.73, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.73, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.722, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.721, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.714, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.721, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.732, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.727, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.752, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.756, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.756, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.749, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.76, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.762, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.745, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.751, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.741, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.727, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.73, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.72, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.72, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.733, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.727, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.733, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.733, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.733, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.729, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.73, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.735, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.735, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.738, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.747, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.744, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.737, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.741, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.744, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.747, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.747, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.754, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.745, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.755, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.754, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.759, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.768, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.768, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.768, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.769, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.768, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.769, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.764, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.767, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.766, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.77, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.767, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.775, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.773, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.782, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.784, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.78, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.783, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.786, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.795, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.787, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.789, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.79, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.792, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.795, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.792, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.794, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.791, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.794, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.794, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.789, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.791, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.788, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.783, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.776, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.779, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.783, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.784, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.788, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.795, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.796, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.794, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.794, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.792, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.788, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.793, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.789, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.783, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.793, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.792, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.788, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.789, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.79, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.791, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.784, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.783, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.783, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.779, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.778, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.771, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.774, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.778, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.775, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.771, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.78, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.78, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.776, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.773, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.769, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.77, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.774, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.771, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.777, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.777, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.777, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.776, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.773, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.756, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.759, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.752, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.747, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.741, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.742, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.739, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.724, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.732, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.718, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.718, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.722, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.719, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.715, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.715, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.718, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.728, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.729, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.726, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.722, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.703, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.71, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.715, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.723, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.719, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.731, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.729, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.729, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.726, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.73, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.741, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.736, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.742, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.738, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.729, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.73, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.726, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.73, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.736, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.743, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.747, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.749, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.755, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.754, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.756, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.744, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.741, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.739, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.732, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.732, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.736, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.738, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.732, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.743, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.74, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.726, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.724, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.717, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.718, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.73, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.739, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.746, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.743, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.745, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.735, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.748, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.751, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.755, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.755, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.758, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.755, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.757, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.754, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.757, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.762, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.762, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.762, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.76, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.764, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.757, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.755, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.753, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.753, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.748, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.74, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.74, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.737, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.727, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.725, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.74, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.739, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.736, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.746, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.747, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.756, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.757, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.756, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.762, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.752, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.756, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.757, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.755, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.753, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.755, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.756, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.753, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.753, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.752, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.754, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.755, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.753, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.751, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.744, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.741, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.741, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.742, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.745, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.75, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.757, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.756, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.754, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.753, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.747, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.749, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.749, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.741, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.74, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.747, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.747, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.753, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.753, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.751, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.755, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.746, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.745, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.741, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.741, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.735, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.732, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.736, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.74, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.74, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.743, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.749, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.752, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.753, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.756, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.753, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.758, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.761, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.76, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.76, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.765, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.769, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.773, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.775, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.775, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.779, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.778, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.78, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.778, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.777, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.784, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.784, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.778, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.778, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.778, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.782, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.784, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.789, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.787, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.787, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.797, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.801, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.808, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.807, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.803, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.804, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.806, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.804, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.807, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.809, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.803, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.801, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.814, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.812, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.815, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.811, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.808, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.813, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.813, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.818, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.823, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.825, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.828, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.817, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.823, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.823, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.822, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.822, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.822, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.82, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.823, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.819, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.823, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.823, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.828, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.819, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.819, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.825, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.82, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.819, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.831, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.831, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.834, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.843, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.838, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.841, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.844, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.84, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.836, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.837, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.843, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.829, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.834, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.833, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.835, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.834, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.832, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.84, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.835, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.835, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.827, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.825, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.83, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.824, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.821, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.825, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.829, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.835, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.848, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.846, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.838, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.837, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.845, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.836, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.839, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.849, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.847, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.86, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.865, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.866, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.867, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.877, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.877, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.87, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.866, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.867, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.878, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.881, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.876, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.876, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.88, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.88, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.889, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.891, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.893, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.903, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.906, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.904, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.876, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.876, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.862, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.872, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.875, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.86, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.858, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.844, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.849, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.834, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.824, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.816, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.836, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.832, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.831, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.814, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.824, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.835, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.838, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.841, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.819, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.818, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.806, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.795, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.804, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.814, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.829, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.829, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.837, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.829, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.832, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.84, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.831, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.843, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.846, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.854, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.853, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.854, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.856, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.857, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.858, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.852, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.856, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.866, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.868, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.866, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.862, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.85, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.857, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.853, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.862, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.871, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.868, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.867, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.851, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.851, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.851, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.857, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.87, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.879, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.875, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.87, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.87, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.855, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.851, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.848, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.857, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.86, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.857, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.842, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.845, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.848, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.852, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.865, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.868, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.873, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.872, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.882, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.892, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.894, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.893, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.891, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.894, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.891, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.895, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.899, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.9, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.901, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.899, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.9, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.905, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.906, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.89, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.891, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.89, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.895, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.894, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.886, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.89, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.897, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.898, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.909, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.906, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.906, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.907, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.913, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.916, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.918, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.916, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.907, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.908, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.896, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.906, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.904, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.91, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.907, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.903, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.902, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.901, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.902, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.895, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.89, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.892, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.897, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.889, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.895, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.907, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.915, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.912, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.909, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.905, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.908, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.911, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.912, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.909, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.915, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.913, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.912, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.911, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.902, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.897, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.895, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.902, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.903, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.896, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.889, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.887, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.881, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.887, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.893, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.899, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.899, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.902, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.903, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.903, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.909, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.913, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.918, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.916, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.916, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.915, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.91, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.907, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.905, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.915, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.91, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.911, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.916, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.904, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.914, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.914, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.915, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.915, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.917, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.92, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.91, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.904, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.881, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.879, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.896, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.879, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.879, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.872, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.842, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.851, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.854, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.864, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.873, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.876, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.887, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.879, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.875, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.881, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.89, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.889, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.879, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.892, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.887, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.89, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.891, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.889, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.889, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.884, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.885, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.89, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.893, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.898, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.888, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.888, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.875, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.875, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.861, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.859, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.865, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.864, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.854, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.858, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.865, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.863, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.872, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.875, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.876, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.884, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.89, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.896, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.896, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.895, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.891, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.887, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.881, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.884, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.875, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.874, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.874, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.88, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.882, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.882, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.886, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.886, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.889, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.887, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.882, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.877, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.876, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.875, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.875, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.882, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.879, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.881, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.868, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.872, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.875, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.874, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.874, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.891, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.893, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.887, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.882, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.88, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.878, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.888, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.894, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.899, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.9, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.904, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.904, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.902, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.91, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.915, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.915, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.916, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.913, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.915, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.917, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.921, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.919, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.919, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.916, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.918, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.918, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.928, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.924, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.922, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.923, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.919, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.926, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.922, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.923, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.929, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.938, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.938, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.94, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.944, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.938, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.931, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.929, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.924, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.927, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.933, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.933, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.932, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.93, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.93, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.935, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.938, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.939, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.942, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.942, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.947, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.95, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.948, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.94, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.94, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.935, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.93, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.931, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.918, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.928, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.933, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.936, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.939, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.94, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.939, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.945, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.946, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.945, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.944, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.945, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.944, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.947, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.945, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.942, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.946, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.948, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.955, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.955, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.952, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.954, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.955, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.95, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.946, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.942, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.937, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.932, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.934, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.936, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.939, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.935, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.933, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.93, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.934, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.93, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.925, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.919, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.914, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.904, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.909, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.909, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.914, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.905, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.903, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.891, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.889, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.883, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.889, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.879, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.872, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.89, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.887, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.887, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.897, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.9, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.906, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.906, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.918, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.919, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.934, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.93, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.944, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.938, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.932, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.932, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.935, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.936, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.936, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.938, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.945, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.934, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.937, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.939, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.932, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.932, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.944, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.944, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.944, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.94, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.942, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.937, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.942, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.94, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.947, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.95, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.95, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.944, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.932, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.925, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.926, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.915, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.898, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.896, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.908, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.925, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.932, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.927, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.933, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.933, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.936, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.939, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.935, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.938, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.938, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.943, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.942, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.923, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.926, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.937, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.942, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.943, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.942, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.939, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.944, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.936, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.943, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.952, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.955, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.957, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.975, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.971, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.979, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.985, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.972, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.973, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.973, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.968, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.98, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.978, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.978, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.978, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.976, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.974, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.98, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.988, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.992, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.991, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.001, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.001, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.001, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.005, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.006, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.009, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.012, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.015, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.019, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.021, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.018, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.018, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.027, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.018, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.015, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.011, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.018, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.028, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.026, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.035, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.044, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.048, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.049, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.045, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.044, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.048, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.035, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.034, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.038, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.035, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.028, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.034, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.034, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.037, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.043, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.053, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.057, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.067, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.074, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.066, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.065, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.068, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.058, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.051, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.064, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.067, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.068, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.063, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.062, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.059, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.055, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.042, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.042, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.045, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.044, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.034, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.028, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.032, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.041, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.039, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.04, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.033, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.043, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.049, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.055, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.056, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.055, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.059, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.062, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.067, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.061, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.055, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.054, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.054, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.049, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.043, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.04, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.038, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.035, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.023, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.022, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.031, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.033, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.03, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.021, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.023, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.015, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.023, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.032, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.046, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.049, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.047, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.042, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.023, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.031, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.037, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.038, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.035, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.014, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.022, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.991, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.989, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.986, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.986, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.986, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.986, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.993, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.993, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.995, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.996, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.987, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.988, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.983, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.969, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.967, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.967, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.976, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.977, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.974, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.978, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.981, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.974, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.974, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.974, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.967, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.96, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.962, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.965, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.958, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.948, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.949, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.935, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.921, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.882, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.882, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.887, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.901, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.909, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.907, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.891, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.886, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.886, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.883, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.882, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.889, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.91, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.9, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.9, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.9, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.89, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.903, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.905, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.909, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.905, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.909, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.898, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.898, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.893, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.88, "dividend": 0.013 }, { "date": "2015-09-29", "price": 0.865, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.876, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.876, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.887, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.897, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.902, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.911, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.905, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.909, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.921, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.915, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.901, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.908, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.915, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.917, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.915, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.915, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.916, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.93, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.935, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.931, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.927, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.916, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.912, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.908, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.918, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.92, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.919, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.915, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.91, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.91, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.905, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.909, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.897, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.887, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.898, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.894, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.902, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.905, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.91, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.905, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.899, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.901, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.893, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.89, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.904, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.904, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.903, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.89, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.895, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.888, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.88, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.877, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.869, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.862, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.859, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.869, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.88, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.875, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.878, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.879, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.883, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.886, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.886, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.884, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.882, "dividend": 0.006 }, { "date": "2015-12-30", "price": 0.883, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.884, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.884, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.871, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.867, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.86, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.839, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.846, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.831, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.834, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.841, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.831, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.827, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.82, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.827, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.813, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.809, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.819, "dividend": 0.0 }, { "date": "2016-01-24", "price": 0.88, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.828, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.819, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.824, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.828, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.84, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.841, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.837, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.827, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.828, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.829, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.829, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.829, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.829, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.808, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.808, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.826, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.837, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.829, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.839, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.841, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.844, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.848, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.836, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.83, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.838, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.835, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.835, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.85, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.857, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.859, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.861, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.859, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.861, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.863, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.865, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.87, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.865, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.865, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.865, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.873, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.873, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.875, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.875, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.867, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.867, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.867, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.86, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.854, "dividend": 0.01 }, { "date": "2016-03-31", "price": 0.854, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.845, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.845, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.843, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.841, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.837, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.837, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.836, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.839, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.854, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.867, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.873, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.868, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.866, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.861, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.874, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.872, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.867, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.868, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.859, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.858, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.856, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.856, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.856, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.849, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.849, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.845, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.85, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.854, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.855, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.854, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.845, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.845, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.851, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.849, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.843, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.844, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.846, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.841, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.85, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.849, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.855, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.857, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.857, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.854, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.851, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.859, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.859, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.866, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.868, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.868, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.858, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.848, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.84, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.839, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.831, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.835, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.846, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.846, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.846, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.846, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.828, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.832, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.82, "dividend": 0.01 }, { "date": "2016-06-29", "price": 0.829, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.843, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.843, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.854, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.848, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.848, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.849, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.843, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.86, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.865, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.868, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.873, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.881, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.884, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.88, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.884, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.884, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.884, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.889, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.891, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.893, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.894, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.89, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.896, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.889, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.881, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.887, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.891, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.898, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.898, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.903, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.899, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.9, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.9, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.898, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.894, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.894, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.89, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.891, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.895, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.895, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.9, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.899, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.895, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.895, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.891, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.892, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.888, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.9, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.904, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.902, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.904, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.895, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.895, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.874, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.872, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.871, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.871, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.88, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.881, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.886, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.889, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.894, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.89, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.894, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.885, "dividend": 0.011 }, { "date": "2016-09-29", "price": 0.895, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.887, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.892, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.895, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.889, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.888, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.884, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.884, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.886, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.885, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.879, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.885, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.882, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.889, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.892, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.891, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.891, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.893, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.893, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.884, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.879, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.876, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.877, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.877, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.865, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.864, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.863, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.869, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.87, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.856, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.876, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.863, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.859, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.857, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.86, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.859, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.862, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.858, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.867, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.876, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.876, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.879, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.879, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.879, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.878, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.883, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.877, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.874, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.88, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.885, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.895, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.897, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.894, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.893, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.894, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.89, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.89, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.888, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.883, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.878, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.875, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.871, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.871, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.871, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.863, "dividend": 0.011 }, { "date": "2016-12-29", "price": 0.864, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.862, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.862, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.87, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.875, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.878, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.878, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.876, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.876, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.883, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.882, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.885, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.881, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.877, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.883, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.884, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.882, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.877, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.88, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.878, "dividend": 0.0 }, { "date": "2017-01-26", "price": 0.885, "dividend": 0.0 }, { "date": "2017-01-27", "price": 0.889, "dividend": 0.0 }, { "date": "2017-01-30", "price": 0.889, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.889, "dividend": 0.0 }, { "date": "2017-02-01", "price": 0.881, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.879, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.88, "dividend": 0.0 }, { "date": "2017-02-06", "price": 0.885, "dividend": 0.0 }, { "date": "2017-02-07", "price": 0.889, "dividend": 0.0 }, { "date": "2017-02-08", "price": 0.89, "dividend": 0.0 }, { "date": "2017-02-09", "price": 0.892, "dividend": 0.0 }, { "date": "2017-02-10", "price": 0.9, "dividend": 0.0 }, { "date": "2017-02-13", "price": 0.906, "dividend": 0.0 }, { "date": "2017-02-14", "price": 0.906, "dividend": 0.0 }, { "date": "2017-02-15", "price": 0.913, "dividend": 0.0 }, { "date": "2017-02-16", "price": 0.906, "dividend": 0.0 }, { "date": "2017-02-17", "price": 0.9, "dividend": 0.0 }, { "date": "2017-02-20", "price": 0.9, "dividend": 0.0 }, { "date": "2017-02-21", "price": 0.902, "dividend": 0.0 }, { "date": "2017-02-22", "price": 0.907, "dividend": 0.0 }, { "date": "2017-02-23", "price": 0.909, "dividend": 0.0 }, { "date": "2017-02-24", "price": 0.898, "dividend": 0.0 }, { "date": "2017-02-27", "price": 0.898, "dividend": 0.0 }, { "date": "2017-02-28", "price": 0.892, "dividend": 0.0 }, { "date": "2017-03-01", "price": 0.898, "dividend": 0.0 }, { "date": "2017-03-02", "price": 0.899, "dividend": 0.0 }, { "date": "2017-03-03", "price": 0.894, "dividend": 0.0 }, { "date": "2017-03-06", "price": 0.893, "dividend": 0.0 }, { "date": "2017-03-07", "price": 0.898, "dividend": 0.0 }, { "date": "2017-03-08", "price": 0.902, "dividend": 0.0 }, { "date": "2017-03-09", "price": 0.896, "dividend": 0.0 }, { "date": "2017-03-10", "price": 0.897, "dividend": 0.0 }, { "date": "2017-03-13", "price": 0.9, "dividend": 0.0 }, { "date": "2017-03-14", "price": 0.902, "dividend": 0.0 }, { "date": "2017-03-15", "price": 0.903, "dividend": 0.0 }, { "date": "2017-03-16", "price": 0.91, "dividend": 0.0 }, { "date": "2017-03-17", "price": 0.913, "dividend": 0.0 }, { "date": "2017-03-20", "price": 0.914, "dividend": 0.0 }, { "date": "2017-03-21", "price": 0.916, "dividend": 0.0 }, { "date": "2017-03-22", "price": 0.906, "dividend": 0.0 }, { "date": "2017-03-23", "price": 0.91, "dividend": 0.0 }, { "date": "2017-03-24", "price": 0.909, "dividend": 0.0 }, { "date": "2017-03-27", "price": 0.904, "dividend": 0.0 }, { "date": "2017-03-28", "price": 0.912, "dividend": 0.0 }, { "date": "2017-03-29", "price": 0.905, "dividend": 0.01 }, { "date": "2017-03-30", "price": 0.905, "dividend": 0.0 }, { "date": "2017-03-31", "price": 0.901, "dividend": 0.0 }, { "date": "2017-04-03", "price": 0.902, "dividend": 0.0 }, { "date": "2017-04-04", "price": 0.902, "dividend": 0.0 }, { "date": "2017-04-05", "price": 0.903, "dividend": 0.0 }, { "date": "2017-04-06", "price": 0.899, "dividend": 0.0 }, { "date": "2017-04-07", "price": 0.899, "dividend": 0.0 }, { "date": "2017-04-10", "price": 0.9, "dividend": 0.0 }, { "date": "2017-04-11", "price": 0.895, "dividend": 0.0 }, { "date": "2017-04-12", "price": 0.897, "dividend": 0.0 }, { "date": "2017-04-13", "price": 0.899, "dividend": 0.0 }, { "date": "2017-04-17", "price": 0.899, "dividend": 0.0 }, { "date": "2017-04-18", "price": 0.891, "dividend": 0.0 }, { "date": "2017-04-19", "price": 0.884, "dividend": 0.0 }, { "date": "2017-04-20", "price": 0.886, "dividend": 0.0 }, { "date": "2017-04-21", "price": 0.891, "dividend": 0.0 }, { "date": "2017-04-24", "price": 0.891, "dividend": 0.0 }, { "date": "2017-04-25", "price": 0.899, "dividend": 0.0 }, { "date": "2017-04-26", "price": 0.903, "dividend": 0.0 }, { "date": "2017-04-27", "price": 0.903, "dividend": 0.0 }, { "date": "2017-04-28", "price": 0.903, "dividend": 0.0 }, { "date": "2017-05-02", "price": 0.911, "dividend": 0.0 }, { "date": "2017-05-03", "price": 0.911, "dividend": 0.0 }, { "date": "2017-05-04", "price": 0.907, "dividend": 0.0 }, { "date": "2017-05-05", "price": 0.904, "dividend": 0.0 }, { "date": "2017-05-08", "price": 0.914, "dividend": 0.0 }, { "date": "2017-05-09", "price": 0.917, "dividend": 0.0 }, { "date": "2017-05-11", "price": 0.917, "dividend": 0.0 }, { "date": "2017-05-12", "price": 0.914, "dividend": 0.0 }, { "date": "2017-05-15", "price": 0.912, "dividend": 0.0 }, { "date": "2017-05-16", "price": 0.912, "dividend": 0.0 }, { "date": "2017-05-17", "price": 0.906, "dividend": 0.0 }, { "date": "2017-05-18", "price": 0.898, "dividend": 0.0 }, { "date": "2017-05-19", "price": 0.895, "dividend": 0.0 }, { "date": "2017-05-22", "price": 0.901, "dividend": 0.0 }, { "date": "2017-05-23", "price": 0.902, "dividend": 0.0 }, { "date": "2017-05-24", "price": 0.904, "dividend": 0.0 }, { "date": "2017-05-25", "price": 0.904, "dividend": 0.0 }, { "date": "2017-05-26", "price": 0.907, "dividend": 0.0 }, { "date": "2017-05-29", "price": 0.908, "dividend": 0.0 }, { "date": "2017-05-30", "price": 0.908, "dividend": 0.0 }, { "date": "2017-05-31", "price": 0.908, "dividend": 0.0 }, { "date": "2017-06-01", "price": 0.91, "dividend": 0.0 }, { "date": "2017-06-02", "price": 0.92, "dividend": 0.0 }, { "date": "2017-06-05", "price": 0.92, "dividend": 0.0 }, { "date": "2017-06-06", "price": 0.915, "dividend": 0.0 }, { "date": "2017-06-07", "price": 0.917, "dividend": 0.0 }, { "date": "2017-06-08", "price": 0.92, "dividend": 0.0 }, { "date": "2017-06-09", "price": 0.923, "dividend": 0.0 }, { "date": "2017-06-12", "price": 0.913, "dividend": 0.0 }, { "date": "2017-06-13", "price": 0.914, "dividend": 0.0 }, { "date": "2017-06-14", "price": 0.916, "dividend": 0.0 }, { "date": "2017-06-15", "price": 0.909, "dividend": 0.0 }, { "date": "2017-06-16", "price": 0.909, "dividend": 0.0 }, { "date": "2017-06-19", "price": 0.919, "dividend": 0.0 }, { "date": "2017-06-20", "price": 0.922, "dividend": 0.0 }, { "date": "2017-06-21", "price": 0.916, "dividend": 0.0 }, { "date": "2017-06-22", "price": 0.921, "dividend": 0.0 }, { "date": "2017-06-23", "price": 0.921, "dividend": 0.0 }, { "date": "2017-06-27", "price": 0.928, "dividend": 0.01 }, { "date": "2017-06-28", "price": 0.911, "dividend": 0.0 }, { "date": "2017-06-29", "price": 0.916, "dividend": 0.0 }, { "date": "2017-06-30", "price": 0.909, "dividend": 0.0 }, { "date": "2017-07-03", "price": 0.911, "dividend": 0.0 }, { "date": "2017-07-04", "price": 0.901, "dividend": 0.0 }, { "date": "2017-07-05", "price": 0.907, "dividend": 0.0 }, { "date": "2017-07-06", "price": 0.907, "dividend": 0.0 }, { "date": "2017-07-07", "price": 0.902, "dividend": 0.0 }, { "date": "2017-07-10", "price": 0.909, "dividend": 0.0 }, { "date": "2017-07-11", "price": 0.916, "dividend": 0.0 }, { "date": "2017-07-12", "price": 0.916, "dividend": 0.0 }, { "date": "2017-07-13", "price": 0.927, "dividend": 0.0 }, { "date": "2017-07-14", "price": 0.927, "dividend": 0.0 }, { "date": "2017-07-17", "price": 0.927, "dividend": 0.0 }, { "date": "2017-07-18", "price": 0.927, "dividend": 0.0 }, { "date": "2017-07-19", "price": 0.935, "dividend": 0.0 }, { "date": "2017-07-20", "price": 0.935, "dividend": 0.0 }, { "date": "2017-07-21", "price": 0.932, "dividend": 0.0 }, { "date": "2017-07-24", "price": 0.932, "dividend": 0.0 }, { "date": "2017-07-25", "price": 0.932, "dividend": 0.0 }, { "date": "2017-07-26", "price": 0.928, "dividend": 0.0 }, { "date": "2017-07-27", "price": 0.933, "dividend": 0.0 }, { "date": "2017-07-28", "price": 0.924, "dividend": 0.0 }, { "date": "2017-07-31", "price": 0.926, "dividend": 0.0 }, { "date": "2017-08-01", "price": 0.93, "dividend": 0.0 }, { "date": "2017-08-02", "price": 0.936, "dividend": 0.0 }, { "date": "2017-08-03", "price": 0.927, "dividend": 0.0 }, { "date": "2017-08-04", "price": 0.927, "dividend": 0.0 }, { "date": "2017-08-07", "price": 0.937, "dividend": 0.0 }, { "date": "2017-08-08", "price": 0.941, "dividend": 0.0 }, { "date": "2017-08-10", "price": 0.928, "dividend": 0.0 }, { "date": "2017-08-11", "price": 0.909, "dividend": 0.0 }, { "date": "2017-08-14", "price": 0.917, "dividend": 0.0 }, { "date": "2017-08-15", "price": 0.917, "dividend": 0.0 }, { "date": "2017-08-16", "price": 0.927, "dividend": 0.0 }, { "date": "2017-08-17", "price": 0.93, "dividend": 0.0 }, { "date": "2017-08-18", "price": 0.922, "dividend": 0.0 }, { "date": "2017-08-21", "price": 0.921, "dividend": 0.0 }, { "date": "2017-08-22", "price": 0.931, "dividend": 0.0 }, { "date": "2017-08-23", "price": 0.931, "dividend": 0.0 }, { "date": "2017-08-24", "price": 0.931, "dividend": 0.0 }, { "date": "2017-08-25", "price": 0.934, "dividend": 0.0 }, { "date": "2017-08-28", "price": 0.932, "dividend": 0.0 }, { "date": "2017-08-29", "price": 0.929, "dividend": 0.0 }, { "date": "2017-08-30", "price": 0.937, "dividend": 0.0 }, { "date": "2017-08-31", "price": 0.938, "dividend": 0.0 }, { "date": "2017-09-04", "price": 0.932, "dividend": 0.0 }, { "date": "2017-09-05", "price": 0.934, "dividend": 0.0 }, { "date": "2017-09-06", "price": 0.93, "dividend": 0.0 }, { "date": "2017-09-07", "price": 0.93, "dividend": 0.0 }, { "date": "2017-09-08", "price": 0.929, "dividend": 0.0 }, { "date": "2017-09-11", "price": 0.934, "dividend": 0.0 }, { "date": "2017-09-12", "price": 0.942, "dividend": 0.0 }, { "date": "2017-09-13", "price": 0.942, "dividend": 0.0 }, { "date": "2017-09-14", "price": 0.941, "dividend": 0.0 }, { "date": "2017-09-15", "price": 0.94, "dividend": 0.0 }, { "date": "2017-09-18", "price": 0.952, "dividend": 0.0 }, { "date": "2017-09-19", "price": 0.951, "dividend": 0.0 }, { "date": "2017-09-20", "price": 0.95, "dividend": 0.0 }, { "date": "2017-09-21", "price": 0.953, "dividend": 0.0 }, { "date": "2017-09-22", "price": 0.944, "dividend": 0.0 }, { "date": "2017-09-25", "price": 0.936, "dividend": 0.0 }, { "date": "2017-09-26", "price": 0.932, "dividend": 0.0 }, { "date": "2017-09-27", "price": 0.93, "dividend": 0.011 }, { "date": "2017-09-28", "price": 0.926, "dividend": 0.0 }, { "date": "2017-09-29", "price": 0.93, "dividend": 0.0 }, { "date": "2017-10-02", "price": 0.93, "dividend": 0.0 }, { "date": "2017-10-03", "price": 0.947, "dividend": 0.0 }, { "date": "2017-10-04", "price": 0.949, "dividend": 0.0 }, { "date": "2017-10-05", "price": 0.949, "dividend": 0.0 }, { "date": "2017-10-06", "price": 0.955, "dividend": 0.0 }, { "date": "2017-10-09", "price": 0.95, "dividend": 0.0 }, { "date": "2017-10-10", "price": 0.955, "dividend": 0.0 }, { "date": "2017-10-11", "price": 0.959, "dividend": 0.0 }, { "date": "2017-10-12", "price": 0.96, "dividend": 0.0 }, { "date": "2017-10-13", "price": 0.962, "dividend": 0.0 }, { "date": "2017-10-16", "price": 0.965, "dividend": 0.0 }, { "date": "2017-10-17", "price": 0.966, "dividend": 0.0 }, { "date": "2017-10-19", "price": 0.955, "dividend": 0.0 }, { "date": "2017-10-20", "price": 0.967, "dividend": 0.0 }, { "date": "2017-10-23", "price": 0.967, "dividend": 0.0 }, { "date": "2017-10-24", "price": 0.964, "dividend": 0.0 }, { "date": "2017-10-25", "price": 0.97, "dividend": 0.0 }, { "date": "2017-10-26", "price": 0.961, "dividend": 0.0 }, { "date": "2017-10-27", "price": 0.972, "dividend": 0.0 }, { "date": "2017-10-30", "price": 0.971, "dividend": 0.0 }, { "date": "2017-10-31", "price": 0.975, "dividend": 0.0 }, { "date": "2017-11-01", "price": 0.975, "dividend": 0.0 }, { "date": "2017-11-02", "price": 0.983, "dividend": 0.0 }, { "date": "2017-11-03", "price": 0.982, "dividend": 0.0 }, { "date": "2017-11-06", "price": 0.986, "dividend": 0.0 }, { "date": "2017-11-07", "price": 0.994, "dividend": 0.0 }, { "date": "2017-11-08", "price": 0.992, "dividend": 0.0 }, { "date": "2017-11-09", "price": 0.998, "dividend": 0.0 }, { "date": "2017-11-10", "price": 0.998, "dividend": 0.0 }, { "date": "2017-11-13", "price": 0.994, "dividend": 0.0 }, { "date": "2017-11-14", "price": 0.991, "dividend": 0.0 }, { "date": "2017-11-15", "price": 0.979, "dividend": 0.0 }, { "date": "2017-11-16", "price": 0.985, "dividend": 0.0 }, { "date": "2017-11-17", "price": 0.993, "dividend": 0.0 }, { "date": "2017-11-20", "price": 0.989, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.006, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.014, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.0, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.004, "dividend": 0.0 }, { "date": "2017-11-27", "price": 0.994, "dividend": 0.0 }, { "date": "2017-11-28", "price": 0.997, "dividend": 0.0 }, { "date": "2017-11-29", "price": 0.996, "dividend": 0.0 }, { "date": "2017-11-30", "price": 0.982, "dividend": 0.0 }, { "date": "2017-12-01", "price": 0.982, "dividend": 0.0 }, { "date": "2017-12-04", "price": 0.984, "dividend": 0.0 }, { "date": "2017-12-05", "price": 0.979, "dividend": 0.0 }, { "date": "2017-12-06", "price": 0.964, "dividend": 0.0 }, { "date": "2017-12-07", "price": 0.964, "dividend": 0.0 }, { "date": "2017-12-08", "price": 0.977, "dividend": 0.0 }, { "date": "2017-12-11", "price": 0.98, "dividend": 0.0 }, { "date": "2017-12-12", "price": 0.978, "dividend": 0.0 }, { "date": "2017-12-13", "price": 0.983, "dividend": 0.0 }, { "date": "2017-12-14", "price": 0.981, "dividend": 0.0 }, { "date": "2017-12-15", "price": 0.977, "dividend": 0.0 }, { "date": "2017-12-18", "price": 0.981, "dividend": 0.0 }, { "date": "2017-12-19", "price": 0.986, "dividend": 0.0 }, { "date": "2017-12-20", "price": 0.984, "dividend": 0.0 }, { "date": "2017-12-21", "price": 0.985, "dividend": 0.0 }, { "date": "2017-12-22", "price": 0.992, "dividend": 0.0 }, { "date": "2017-12-26", "price": 0.992, "dividend": 0.0 }, { "date": "2017-12-27", "price": 0.978, "dividend": 0.011 }, { "date": "2017-12-28", "price": 0.988, "dividend": 0.0 }, { "date": "2017-12-29", "price": 0.989, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.001, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.005, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.01, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.013, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.017, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.023, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.016, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.015, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.018, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.019, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.027, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.025, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.027, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.036, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.042, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.053, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.045, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.041, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.049, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.052, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.038, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.044, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.043, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.038, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.025, "dividend": 0.0 }, { "date": "2018-02-06", "price": 0.986, "dividend": 0.0 }, { "date": "2018-02-07", "price": 0.983, "dividend": 0.0 }, { "date": "2018-02-08", "price": 0.989, "dividend": 0.0 }, { "date": "2018-02-09", "price": 0.968, "dividend": 0.0 }, { "date": "2018-02-12", "price": 0.975, "dividend": 0.0 }, { "date": "2018-02-13", "price": 0.983, "dividend": 0.0 }, { "date": "2018-02-14", "price": 0.993, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.002, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.002, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.006, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.02, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.008, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.023, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.026, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.021, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.012, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.014, "dividend": 0.0 }, { "date": "2018-03-02", "price": 0.998, "dividend": 0.0 }, { "date": "2018-03-05", "price": 0.984, "dividend": 0.0 }, { "date": "2018-03-06", "price": 0.999, "dividend": 0.0 }, { "date": "2018-03-07", "price": 0.99, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.0, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.008, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.024, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.024, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.018, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.015, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.016, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.017, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.015, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.012, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.006, "dividend": 0.0 }, { "date": "2018-03-23", "price": 0.979, "dividend": 0.0 }, { "date": "2018-03-26", "price": 0.978, "dividend": 0.0 }, { "date": "2018-03-27", "price": 0.978, "dividend": 0.0 }, { "date": "2018-03-28", "price": 0.958, "dividend": 0.009 }, { "date": "2018-03-29", "price": 0.963, "dividend": 0.0 }, { "date": "2018-04-02", "price": 0.963, "dividend": 0.0 }, { "date": "2018-04-03", "price": 0.962, "dividend": 0.0 }, { "date": "2018-04-04", "price": 0.951, "dividend": 0.0 }, { "date": "2018-04-05", "price": 0.951, "dividend": 0.0 }, { "date": "2018-04-06", "price": 0.965, "dividend": 0.0 }, { "date": "2018-04-09", "price": 0.964, "dividend": 0.0 }, { "date": "2018-04-10", "price": 0.975, "dividend": 0.0 }, { "date": "2018-04-11", "price": 0.976, "dividend": 0.0 }, { "date": "2018-04-12", "price": 0.974, "dividend": 0.0 }, { "date": "2018-04-13", "price": 0.975, "dividend": 0.0 }, { "date": "2018-04-16", "price": 0.968, "dividend": 0.0 }, { "date": "2018-04-17", "price": 0.962, "dividend": 0.0 }, { "date": "2018-04-18", "price": 0.969, "dividend": 0.0 }, { "date": "2018-04-19", "price": 0.982, "dividend": 0.0 }, { "date": "2018-04-20", "price": 0.967, "dividend": 0.0 }, { "date": "2018-04-23", "price": 0.965, "dividend": 0.0 }, { "date": "2018-04-24", "price": 0.966, "dividend": 0.0 }, { "date": "2018-04-25", "price": 0.959, "dividend": 0.0 }, { "date": "2018-04-26", "price": 0.954, "dividend": 0.0 }, { "date": "2018-04-27", "price": 0.96, "dividend": 0.0 }, { "date": "2018-04-30", "price": 0.972, "dividend": 0.0 }, { "date": "2018-05-02", "price": 0.976, "dividend": 0.0 }, { "date": "2018-05-03", "price": 0.968, "dividend": 0.0 }, { "date": "2018-05-04", "price": 0.961, "dividend": 0.0 }, { "date": "2018-05-07", "price": 0.966, "dividend": 0.0 }, { "date": "2018-05-08", "price": 0.974, "dividend": 0.0 }, { "date": "2018-05-09", "price": 0.976, "dividend": 0.0 }, { "date": "2018-05-10", "price": 0.976, "dividend": 0.0 }, { "date": "2018-05-11", "price": 0.988, "dividend": 0.0 }, { "date": "2018-05-14", "price": 0.994, "dividend": 0.0 }, { "date": "2018-05-15", "price": 0.986, "dividend": 0.0 }, { "date": "2018-05-16", "price": 0.989, "dividend": 0.0 }, { "date": "2018-05-17", "price": 0.986, "dividend": 0.0 }, { "date": "2018-05-18", "price": 0.99, "dividend": 0.0 }, { "date": "2018-05-21", "price": 0.99, "dividend": 0.0 }, { "date": "2018-05-22", "price": 0.99, "dividend": 0.0 }, { "date": "2018-05-23", "price": 0.988, "dividend": 0.0 }, { "date": "2018-05-24", "price": 0.986, "dividend": 0.0 }, { "date": "2018-05-25", "price": 0.985, "dividend": 0.0 }, { "date": "2018-05-29", "price": 0.987, "dividend": 0.0 }, { "date": "2018-05-30", "price": 0.964, "dividend": 0.0 }, { "date": "2018-05-31", "price": 0.974, "dividend": 0.0 }, { "date": "2018-06-01", "price": 0.977, "dividend": 0.0 }, { "date": "2018-06-04", "price": 0.994, "dividend": 0.0 }, { "date": "2018-06-05", "price": 0.995, "dividend": 0.0 }, { "date": "2018-06-06", "price": 0.997, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.002, "dividend": 0.0 }, { "date": "2018-06-08", "price": 0.991, "dividend": 0.0 }, { "date": "2018-06-11", "price": 0.994, "dividend": 0.0 }, { "date": "2018-06-12", "price": 0.988, "dividend": 0.0 }, { "date": "2018-06-13", "price": 0.983, "dividend": 0.0 }, { "date": "2018-06-14", "price": 0.972, "dividend": 0.0 }, { "date": "2018-06-18", "price": 0.972, "dividend": 0.0 }, { "date": "2018-06-19", "price": 0.959, "dividend": 0.0 }, { "date": "2018-06-20", "price": 0.963, "dividend": 0.0 }, { "date": "2018-06-21", "price": 0.959, "dividend": 0.0 }, { "date": "2018-06-22", "price": 0.959, "dividend": 0.0 }, { "date": "2018-06-25", "price": 0.953, "dividend": 0.0 }, { "date": "2018-06-26", "price": 0.944, "dividend": 0.0 }, { "date": "2018-06-27", "price": 0.925, "dividend": 0.009 }, { "date": "2018-06-28", "price": 0.921, "dividend": 0.0 }, { "date": "2018-06-29", "price": 0.935, "dividend": 0.0 }, { "date": "2018-07-02", "price": 0.935, "dividend": 0.0 }, { "date": "2018-07-03", "price": 0.923, "dividend": 0.0 }, { "date": "2018-07-04", "price": 0.917, "dividend": 0.0 }, { "date": "2018-07-05", "price": 0.915, "dividend": 0.0 }, { "date": "2018-07-06", "price": 0.918, "dividend": 0.0 }, { "date": "2018-07-09", "price": 0.929, "dividend": 0.0 }, { "date": "2018-07-10", "price": 0.934, "dividend": 0.0 }, { "date": "2018-07-11", "price": 0.923, "dividend": 0.0 }, { "date": "2018-07-12", "price": 0.926, "dividend": 0.0 }, { "date": "2018-07-13", "price": 0.936, "dividend": 0.0 }, { "date": "2018-07-16", "price": 0.93, "dividend": 0.0 }, { "date": "2018-07-17", "price": 0.925, "dividend": 0.0 }, { "date": "2018-07-18", "price": 0.933, "dividend": 0.0 }, { "date": "2018-07-19", "price": 0.933, "dividend": 0.0 }, { "date": "2018-07-20", "price": 0.935, "dividend": 0.0 }, { "date": "2018-07-23", "price": 0.932, "dividend": 0.0 }, { "date": "2018-07-24", "price": 0.939, "dividend": 0.0 }, { "date": "2018-07-25", "price": 0.945, "dividend": 0.0 }, { "date": "2018-07-26", "price": 0.945, "dividend": 0.0 }, { "date": "2018-07-27", "price": 0.949, "dividend": 0.0 }, { "date": "2018-07-30", "price": 0.944, "dividend": 0.0 }, { "date": "2018-07-31", "price": 0.943, "dividend": 0.0 }, { "date": "2018-08-01", "price": 0.943, "dividend": 0.0 }, { "date": "2018-08-02", "price": 0.929, "dividend": 0.0 }, { "date": "2018-08-03", "price": 0.931, "dividend": 0.0 }, { "date": "2018-08-06", "price": 0.935, "dividend": 0.0 }, { "date": "2018-08-07", "price": 0.939, "dividend": 0.0 }, { "date": "2018-08-08", "price": 0.94, "dividend": 0.0 }, { "date": "2018-08-10", "price": 0.94, "dividend": 0.0 }, { "date": "2018-08-13", "price": 0.929, "dividend": 0.0 }, { "date": "2018-08-14", "price": 0.926, "dividend": 0.0 }, { "date": "2018-08-15", "price": 0.926, "dividend": 0.0 }, { "date": "2018-08-16", "price": 0.915, "dividend": 0.0 }, { "date": "2018-08-17", "price": 0.918, "dividend": 0.0 }, { "date": "2018-08-20", "price": 0.925, "dividend": 0.0 }, { "date": "2018-08-21", "price": 0.929, "dividend": 0.0 }, { "date": "2018-08-23", "price": 0.929, "dividend": 0.0 }, { "date": "2018-08-24", "price": 0.926, "dividend": 0.0 }, { "date": "2018-08-27", "price": 0.937, "dividend": 0.0 }, { "date": "2018-08-28", "price": 0.941, "dividend": 0.0 }, { "date": "2018-08-29", "price": 0.946, "dividend": 0.0 }, { "date": "2018-08-30", "price": 0.943, "dividend": 0.0 }, { "date": "2018-08-31", "price": 0.938, "dividend": 0.0 }, { "date": "2018-09-03", "price": 0.934, "dividend": 0.0 }, { "date": "2018-09-04", "price": 0.939, "dividend": 0.0 }, { "date": "2018-09-05", "price": 0.925, "dividend": 0.0 }, { "date": "2018-09-06", "price": 0.915, "dividend": 0.0 }, { "date": "2018-09-07", "price": 0.911, "dividend": 0.0 }, { "date": "2018-09-10", "price": 0.907, "dividend": 0.0 }, { "date": "2018-09-11", "price": 0.902, "dividend": 0.0 }, { "date": "2018-09-12", "price": 0.901, "dividend": 0.0 }, { "date": "2018-09-13", "price": 0.91, "dividend": 0.0 }, { "date": "2018-09-14", "price": 0.919, "dividend": 0.0 }, { "date": "2018-09-17", "price": 0.912, "dividend": 0.0 }, { "date": "2018-09-18", "price": 0.91, "dividend": 0.0 }, { "date": "2018-09-19", "price": 0.919, "dividend": 0.0 }, { "date": "2018-09-20", "price": 0.921, "dividend": 0.0 }, { "date": "2018-09-21", "price": 0.931, "dividend": 0.0 }, { "date": "2018-09-24", "price": 0.925, "dividend": 0.0 }, { "date": "2018-09-25", "price": 0.925, "dividend": 0.0 }, { "date": "2018-09-26", "price": 0.917, "dividend": 0.008 }, { "date": "2018-09-27", "price": 0.919, "dividend": 0.0 }, { "date": "2018-09-28", "price": 0.923, "dividend": 0.0 }, { "date": "2018-10-01", "price": 0.923, "dividend": 0.0 }, { "date": "2018-10-02", "price": 0.911, "dividend": 0.0 }, { "date": "2018-10-03", "price": 0.908, "dividend": 0.0 }, { "date": "2018-10-04", "price": 0.899, "dividend": 0.0 }, { "date": "2018-10-05", "price": 0.893, "dividend": 0.0 }, { "date": "2018-10-08", "price": 0.884, "dividend": 0.0 }, { "date": "2018-10-09", "price": 0.882, "dividend": 0.0 }, { "date": "2018-10-10", "price": 0.878, "dividend": 0.0 }, { "date": "2018-10-11", "price": 0.843, "dividend": 0.0 }, { "date": "2018-10-12", "price": 0.862, "dividend": 0.0 }, { "date": "2018-10-15", "price": 0.854, "dividend": 0.0 }, { "date": "2018-10-16", "price": 0.855, "dividend": 0.0 }, { "date": "2018-10-17", "price": 0.855, "dividend": 0.0 }, { "date": "2018-10-18", "price": 0.855, "dividend": 0.0 }, { "date": "2018-10-19", "price": 0.857, "dividend": 0.0 }, { "date": "2018-10-22", "price": 0.867, "dividend": 0.0 }, { "date": "2018-10-23", "price": 0.848, "dividend": 0.0 }, { "date": "2018-10-24", "price": 0.847, "dividend": 0.0 }, { "date": "2018-10-25", "price": 0.833, "dividend": 0.0 }, { "date": "2018-10-26", "price": 0.829, "dividend": 0.0 }, { "date": "2018-10-29", "price": 0.831, "dividend": 0.0 }, { "date": "2018-10-30", "price": 0.83, "dividend": 0.0 }, { "date": "2018-10-31", "price": 0.842, "dividend": 0.0 }, { "date": "2018-11-01", "price": 0.842, "dividend": 0.0 }, { "date": "2018-11-02", "price": 0.871, "dividend": 0.0 }, { "date": "2018-11-05", "price": 0.861, "dividend": 0.0 }, { "date": "2018-11-07", "price": 0.863, "dividend": 0.0 }, { "date": "2018-11-08", "price": 0.869, "dividend": 0.0 }, { "date": "2018-11-09", "price": 0.86, "dividend": 0.0 }, { "date": "2018-11-12", "price": 0.859, "dividend": 0.0 }, { "date": "2018-11-13", "price": 0.858, "dividend": 0.0 }, { "date": "2018-11-14", "price": 0.854, "dividend": 0.0 }, { "date": "2018-11-15", "price": 0.861, "dividend": 0.0 }, { "date": "2018-11-16", "price": 0.863, "dividend": 0.0 }, { "date": "2018-11-19", "price": 0.864, "dividend": 0.0 }, { "date": "2018-11-20", "price": 0.85, "dividend": 0.0 }, { "date": "2018-11-21", "price": 0.849, "dividend": 0.0 }, { "date": "2018-11-22", "price": 0.853, "dividend": 0.0 }, { "date": "2018-11-23", "price": 0.852, "dividend": 0.0 }, { "date": "2018-11-26", "price": 0.859, "dividend": 0.0 }, { "date": "2018-11-27", "price": 0.863, "dividend": 0.0 }, { "date": "2018-11-28", "price": 0.87, "dividend": 0.0 }, { "date": "2018-11-29", "price": 0.872, "dividend": 0.0 }, { "date": "2018-11-30", "price": 0.867, "dividend": 0.0 }, { "date": "2018-12-03", "price": 0.886, "dividend": 0.0 }, { "date": "2018-12-04", "price": 0.884, "dividend": 0.0 }, { "date": "2018-12-05", "price": 0.872, "dividend": 0.0 }, { "date": "2018-12-06", "price": 0.855, "dividend": 0.0 }, { "date": "2018-12-07", "price": 0.854, "dividend": 0.0 }, { "date": "2018-12-10", "price": 0.841, "dividend": 0.0 }, { "date": "2018-12-11", "price": 0.843, "dividend": 0.0 }, { "date": "2018-12-12", "price": 0.854, "dividend": 0.0 }, { "date": "2018-12-13", "price": 0.862, "dividend": 0.0 }, { "date": "2018-12-14", "price": 0.854, "dividend": 0.0 }, { "date": "2018-12-17", "price": 0.855, "dividend": 0.0 }, { "date": "2018-12-18", "price": 0.845, "dividend": 0.0 }, { "date": "2018-12-19", "price": 0.847, "dividend": 0.0 }, { "date": "2018-12-20", "price": 0.838, "dividend": 0.0 }, { "date": "2018-12-21", "price": 0.839, "dividend": 0.0 }, { "date": "2018-12-24", "price": 0.834, "dividend": 0.0 }, { "date": "2018-12-26", "price": 0.834, "dividend": 0.0 }, { "date": "2018-12-27", "price": 0.828, "dividend": 0.008 }, { "date": "2018-12-28", "price": 0.829, "dividend": 0.0 }, { "date": "2018-12-31", "price": 0.832, "dividend": 0.0 }, { "date": "2019-01-02", "price": 0.817, "dividend": 0.0 }, { "date": "2019-01-03", "price": 0.815, "dividend": 0.0 }, { "date": "2019-01-04", "price": 0.818, "dividend": 0.0 }, { "date": "2019-01-07", "price": 0.829, "dividend": 0.0 }, { "date": "2019-01-08", "price": 0.829, "dividend": 0.0 }, { "date": "2019-01-09", "price": 0.843, "dividend": 0.0 }, { "date": "2019-01-10", "price": 0.844, "dividend": 0.0 }, { "date": "2019-01-11", "price": 0.847, "dividend": 0.0 }, { "date": "2019-01-14", "price": 0.841, "dividend": 0.0 }, { "date": "2019-01-15", "price": 0.852, "dividend": 0.0 }, { "date": "2019-01-16", "price": 0.853, "dividend": 0.0 }, { "date": "2019-01-17", "price": 0.854, "dividend": 0.0 }, { "date": "2019-01-18", "price": 0.861, "dividend": 0.0 }, { "date": "2019-01-21", "price": 0.865, "dividend": 0.0 }, { "date": "2019-01-22", "price": 0.858, "dividend": 0.0 }, { "date": "2019-01-23", "price": 0.854, "dividend": 0.0 }, { "date": "2019-01-24", "price": 0.857, "dividend": 0.0 }, { "date": "2019-01-25", "price": 0.868, "dividend": 0.0 }, { "date": "2019-01-28", "price": 0.869, "dividend": 0.0 }, { "date": "2019-01-29", "price": 0.865, "dividend": 0.0 }, { "date": "2019-01-30", "price": 0.867, "dividend": 0.0 }, { "date": "2019-01-31", "price": 0.875, "dividend": 0.0 }, { "date": "2019-02-01", "price": 0.878, "dividend": 0.0 }, { "date": "2019-02-04", "price": 0.882, "dividend": 0.0 }, { "date": "2019-02-07", "price": 0.882, "dividend": 0.0 }, { "date": "2019-02-08", "price": 0.881, "dividend": 0.0 }, { "date": "2019-02-11", "price": 0.886, "dividend": 0.0 }, { "date": "2019-02-12", "price": 0.888, "dividend": 0.0 }, { "date": "2019-02-13", "price": 0.892, "dividend": 0.0 }, { "date": "2019-02-14", "price": 0.894, "dividend": 0.0 }, { "date": "2019-02-15", "price": 0.883, "dividend": 0.0 }, { "date": "2019-02-18", "price": 0.889, "dividend": 0.0 }, { "date": "2019-02-19", "price": 0.887, "dividend": 0.0 }, { "date": "2019-02-20", "price": 0.893, "dividend": 0.0 }, { "date": "2019-02-21", "price": 0.895, "dividend": 0.0 }, { "date": "2019-02-22", "price": 0.898, "dividend": 0.0 }, { "date": "2019-02-25", "price": 0.903, "dividend": 0.0 }, { "date": "2019-02-26", "price": 0.901, "dividend": 0.0 }, { "date": "2019-02-27", "price": 0.901, "dividend": 0.0 }, { "date": "2019-02-28", "price": 0.898, "dividend": 0.0 }, { "date": "2019-03-01", "price": 0.905, "dividend": 0.0 }, { "date": "2019-03-04", "price": 0.907, "dividend": 0.0 }, { "date": "2019-03-05", "price": 0.907, "dividend": 0.0 }, { "date": "2019-03-06", "price": 0.909, "dividend": 0.0 }, { "date": "2019-03-07", "price": 0.906, "dividend": 0.0 }, { "date": "2019-03-08", "price": 0.893, "dividend": 0.0 }, { "date": "2019-03-11", "price": 0.897, "dividend": 0.0 }, { "date": "2019-03-12", "price": 0.905, "dividend": 0.0 }, { "date": "2019-03-13", "price": 0.903, "dividend": 0.0 }, { "date": "2019-03-14", "price": 0.904, "dividend": 0.0 }, { "date": "2019-03-15", "price": 0.907, "dividend": 0.0 }, { "date": "2019-03-18", "price": 0.914, "dividend": 0.0 }, { "date": "2019-03-19", "price": 0.913, "dividend": 0.0 }, { "date": "2019-03-20", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-21", "price": 0.91, "dividend": 0.0 }, { "date": "2019-03-22", "price": 0.913, "dividend": 0.0 }, { "date": "2019-03-25", "price": 0.9, "dividend": 0.0 }, { "date": "2019-03-26", "price": 0.904, "dividend": 0.0 }, { "date": "2019-03-27", "price": 0.898, "dividend": 0.008 }, { "date": "2019-03-28", "price": 0.899, "dividend": 0.0 }, { "date": "2019-03-29", "price": 0.903, "dividend": 0.0 }, { "date": "2019-04-01", "price": 0.911, "dividend": 0.0 }, { "date": "2019-04-02", "price": 0.913, "dividend": 0.0 }, { "date": "2019-04-03", "price": 0.92, "dividend": 0.0 }, { "date": "2019-04-04", "price": 0.918, "dividend": 0.0 }, { "date": "2019-04-05", "price": 0.918, "dividend": 0.0 }, { "date": "2019-04-08", "price": 0.922, "dividend": 0.0 }, { "date": "2019-04-09", "price": 0.922, "dividend": 0.0 }, { "date": "2019-04-10", "price": 0.923, "dividend": 0.0 }, { "date": "2019-04-11", "price": 0.918, "dividend": 0.0 }, { "date": "2019-04-12", "price": 0.92, "dividend": 0.0 }, { "date": "2019-04-15", "price": 0.92, "dividend": 0.0 }, { "date": "2019-04-16", "price": 0.925, "dividend": 0.0 }, { "date": "2019-04-17", "price": 0.926, "dividend": 0.0 }, { "date": "2019-04-18", "price": 0.927, "dividend": 0.0 }, { "date": "2019-04-22", "price": 0.927, "dividend": 0.0 }, { "date": "2019-04-23", "price": 0.925, "dividend": 0.0 }, { "date": "2019-04-24", "price": 0.925, "dividend": 0.0 }, { "date": "2019-04-25", "price": 0.922, "dividend": 0.0 }, { "date": "2019-04-26", "price": 0.921, "dividend": 0.0 }, { "date": "2019-04-29", "price": 0.928, "dividend": 0.0 }, { "date": "2019-04-30", "price": 0.923, "dividend": 0.0 }, { "date": "2019-05-02", "price": 0.927, "dividend": 0.0 }, { "date": "2019-05-03", "price": 0.929, "dividend": 0.0 }, { "date": "2019-05-06", "price": 0.912, "dividend": 0.0 }, { "date": "2019-05-07", "price": 0.913, "dividend": 0.0 }, { "date": "2019-05-08", "price": 0.903, "dividend": 0.0 }, { "date": "2019-05-09", "price": 0.903, "dividend": 0.0 }, { "date": "2019-05-10", "price": 0.893, "dividend": 0.0 }, { "date": "2019-05-13", "price": 0.89, "dividend": 0.0 }, { "date": "2019-05-14", "price": 0.88, "dividend": 0.0 }, { "date": "2019-05-15", "price": 0.884, "dividend": 0.0 }, { "date": "2019-05-16", "price": 0.883, "dividend": 0.0 }, { "date": "2019-05-17", "price": 0.88, "dividend": 0.0 }, { "date": "2019-05-21", "price": 0.877, "dividend": 0.0 }, { "date": "2019-05-22", "price": 0.879, "dividend": 0.0 }, { "date": "2019-05-23", "price": 0.871, "dividend": 0.0 }, { "date": "2019-05-24", "price": 0.87, "dividend": 0.0 }, { "date": "2019-05-27", "price": 0.87, "dividend": 0.0 }, { "date": "2019-05-28", "price": 0.875, "dividend": 0.0 }, { "date": "2019-05-29", "price": 0.873, "dividend": 0.0 }, { "date": "2019-05-30", "price": 0.873, "dividend": 0.0 }, { "date": "2019-05-31", "price": 0.87, "dividend": 0.0 }, { "date": "2019-06-03", "price": 0.87, "dividend": 0.0 }, { "date": "2019-06-04", "price": 0.867, "dividend": 0.0 }, { "date": "2019-06-06", "price": 0.869, "dividend": 0.0 }, { "date": "2019-06-07", "price": 0.871, "dividend": 0.0 }, { "date": "2019-06-10", "price": 0.871, "dividend": 0.0 }, { "date": "2019-06-11", "price": 0.889, "dividend": 0.0 }, { "date": "2019-06-12", "price": 0.884, "dividend": 0.0 }, { "date": "2019-06-13", "price": 0.881, "dividend": 0.0 }, { "date": "2019-06-14", "price": 0.878, "dividend": 0.0 }, { "date": "2019-06-17", "price": 0.878, "dividend": 0.0 }, { "date": "2019-06-18", "price": 0.883, "dividend": 0.0 }, { "date": "2019-06-19", "price": 0.899, "dividend": 0.0 }, { "date": "2019-06-20", "price": 0.903, "dividend": 0.0 }, { "date": "2019-06-21", "price": 0.905, "dividend": 0.0 }, { "date": "2019-06-24", "price": 0.904, "dividend": 0.0 }, { "date": "2019-06-25", "price": 0.901, "dividend": 0.0 }, { "date": "2019-06-26", "price": 0.892, "dividend": 0.008 }, { "date": "2019-06-27", "price": 0.902, "dividend": 0.0 }, { "date": "2019-06-28", "price": 0.901, "dividend": 0.0 }, { "date": "2019-07-01", "price": 0.907, "dividend": 0.0 }, { "date": "2019-07-02", "price": 0.913, "dividend": 0.0 }, { "date": "2019-07-03", "price": 0.911, "dividend": 0.0 }, { "date": "2019-07-04", "price": 0.914, "dividend": 0.0 }, { "date": "2019-07-05", "price": 0.913, "dividend": 0.0 }, { "date": "2019-07-08", "price": 0.901, "dividend": 0.0 }, { "date": "2019-07-09", "price": 0.895, "dividend": 0.0 }, { "date": "2019-07-10", "price": 0.9, "dividend": 0.0 }, { "date": "2019-07-11", "price": 0.903, "dividend": 0.0 }, { "date": "2019-07-12", "price": 0.904, "dividend": 0.0 }, { "date": "2019-07-15", "price": 0.905, "dividend": 0.0 }, { "date": "2019-07-16", "price": 0.909, "dividend": 0.0 }, { "date": "2019-07-17", "price": 0.909, "dividend": 0.0 }, { "date": "2019-07-18", "price": 0.908, "dividend": 0.0 }, { "date": "2019-07-19", "price": 0.915, "dividend": 0.0 }, { "date": "2019-07-22", "price": 0.911, "dividend": 0.0 }, { "date": "2019-07-23", "price": 0.913, "dividend": 0.0 }, { "date": "2019-07-24", "price": 0.916, "dividend": 0.0 }, { "date": "2019-07-25", "price": 0.92, "dividend": 0.0 }, { "date": "2019-07-26", "price": 0.916, "dividend": 0.0 }, { "date": "2019-07-29", "price": 0.914, "dividend": 0.0 }, { "date": "2019-07-30", "price": 0.913, "dividend": 0.0 }, { "date": "2019-07-31", "price": 0.905, "dividend": 0.0 }, { "date": "2019-08-01", "price": 0.901, "dividend": 0.0 }, { "date": "2019-08-02", "price": 0.885, "dividend": 0.0 }, { "date": "2019-08-05", "price": 0.864, "dividend": 0.0 }, { "date": "2019-08-06", "price": 0.855, "dividend": 0.0 }, { "date": "2019-08-07", "price": 0.857, "dividend": 0.0 }, { "date": "2019-08-08", "price": 0.864, "dividend": 0.0 }, { "date": "2019-08-13", "price": 0.852, "dividend": 0.0 }, { "date": "2019-08-14", "price": 0.859, "dividend": 0.0 }, { "date": "2019-08-15", "price": 0.859, "dividend": 0.0 }, { "date": "2019-08-16", "price": 0.862, "dividend": 0.0 }, { "date": "2019-08-19", "price": 0.87, "dividend": 0.0 }, { "date": "2019-08-20", "price": 0.874, "dividend": 0.0 }, { "date": "2019-08-21", "price": 0.872, "dividend": 0.0 }, { "date": "2019-08-22", "price": 0.869, "dividend": 0.0 }, { "date": "2019-08-23", "price": 0.872, "dividend": 0.0 }, { "date": "2019-08-26", "price": 0.858, "dividend": 0.0 }, { "date": "2019-08-27", "price": 0.861, "dividend": 0.0 }, { "date": "2019-08-28", "price": 0.861, "dividend": 0.0 }, { "date": "2019-08-29", "price": 0.862, "dividend": 0.0 }, { "date": "2019-08-30", "price": 0.872, "dividend": 0.0 }, { "date": "2019-09-02", "price": 0.873, "dividend": 0.0 }, { "date": "2019-09-03", "price": 0.87, "dividend": 0.0 }, { "date": "2019-09-04", "price": 0.877, "dividend": 0.0 }, { "date": "2019-09-05", "price": 0.884, "dividend": 0.0 }, { "date": "2019-09-06", "price": 0.89, "dividend": 0.0 }, { "date": "2019-09-09", "price": 0.89, "dividend": 0.0 }, { "date": "2019-09-10", "price": 0.888, "dividend": 0.0 }, { "date": "2019-09-11", "price": 0.891, "dividend": 0.0 }, { "date": "2019-09-12", "price": 0.894, "dividend": 0.0 }, { "date": "2019-09-13", "price": 0.897, "dividend": 0.0 }, { "date": "2019-09-16", "price": 0.897, "dividend": 0.0 }, { "date": "2019-09-17", "price": 0.891, "dividend": 0.0 }, { "date": "2019-09-18", "price": 0.892, "dividend": 0.0 }, { "date": "2019-09-19", "price": 0.892, "dividend": 0.0 }, { "date": "2019-09-20", "price": 0.893, "dividend": 0.0 }, { "date": "2019-09-23", "price": 0.893, "dividend": 0.0 }, { "date": "2019-09-24", "price": 0.893, "dividend": 0.0 }, { "date": "2019-09-25", "price": 0.884, "dividend": 0.0 }, { "date": "2019-09-26", "price": 0.881, "dividend": 0.008 }, { "date": "2019-09-27", "price": 0.878, "dividend": 0.0 }, { "date": "2019-09-30", "price": 0.877, "dividend": 0.0 }, { "date": "2019-10-01", "price": 0.88, "dividend": 0.0 }, { "date": "2019-10-02", "price": 0.874, "dividend": 0.0 }, { "date": "2019-10-03", "price": 0.869, "dividend": 0.0 }, { "date": "2019-10-04", "price": 0.869, "dividend": 0.0 }, { "date": "2019-10-07", "price": 0.872, "dividend": 0.0 }, { "date": "2019-10-08", "price": 0.877, "dividend": 0.0 }, { "date": "2019-10-09", "price": 0.871, "dividend": 0.0 }, { "date": "2019-10-10", "price": 0.87, "dividend": 0.0 }, { "date": "2019-10-11", "price": 0.879, "dividend": 0.0 }, { "date": "2019-10-14", "price": 0.886, "dividend": 0.0 }, { "date": "2019-10-15", "price": 0.886, "dividend": 0.0 }, { "date": "2019-10-16", "price": 0.892, "dividend": 0.0 }, { "date": "2019-10-17", "price": 0.89, "dividend": 0.0 }, { "date": "2019-10-18", "price": 0.89, "dividend": 0.0 }, { "date": "2019-10-21", "price": 0.884, "dividend": 0.0 }, { "date": "2019-10-22", "price": 0.89, "dividend": 0.0 }, { "date": "2019-10-23", "price": 0.885, "dividend": 0.0 }, { "date": "2019-10-24", "price": 0.889, "dividend": 0.0 }, { "date": "2019-10-25", "price": 0.888, "dividend": 0.0 }, { "date": "2019-10-29", "price": 0.897, "dividend": 0.0 }, { "date": "2019-10-30", "price": 0.893, "dividend": 0.0 }, { "date": "2019-10-31", "price": 0.898, "dividend": 0.0 }, { "date": "2019-11-01", "price": 0.898, "dividend": 0.0 }, { "date": "2019-11-04", "price": 0.908, "dividend": 0.0 }, { "date": "2019-11-05", "price": 0.914, "dividend": 0.0 }, { "date": "2019-11-06", "price": 0.915, "dividend": 0.0 }, { "date": "2019-11-07", "price": 0.918, "dividend": 0.0 }, { "date": "2019-11-08", "price": 0.916, "dividend": 0.0 }, { "date": "2019-11-11", "price": 0.905, "dividend": 0.0 }, { "date": "2019-11-12", "price": 0.91, "dividend": 0.0 }, { "date": "2019-11-13", "price": 0.903, "dividend": 0.0 }, { "date": "2019-11-14", "price": 0.9, "dividend": 0.0 }, { "date": "2019-11-15", "price": 0.902, "dividend": 0.0 }, { "date": "2019-11-18", "price": 0.908, "dividend": 0.0 }, { "date": "2019-11-19", "price": 0.915, "dividend": 0.0 }, { "date": "2019-11-20", "price": 0.911, "dividend": 0.0 }, { "date": "2019-11-21", "price": 0.901, "dividend": 0.0 }, { "date": "2019-11-22", "price": 0.903, "dividend": 0.0 }, { "date": "2019-11-25", "price": 0.909, "dividend": 0.0 }, { "date": "2019-11-26", "price": 0.912, "dividend": 0.0 }, { "date": "2019-11-27", "price": 0.916, "dividend": 0.0 }, { "date": "2019-11-28", "price": 0.914, "dividend": 0.0 }, { "date": "2019-11-29", "price": 0.904, "dividend": 0.0 }, { "date": "2019-12-02", "price": 0.907, "dividend": 0.0 }, { "date": "2019-12-03", "price": 0.901, "dividend": 0.0 }, { "date": "2019-12-04", "price": 0.891, "dividend": 0.0 }, { "date": "2019-12-05", "price": 0.895, "dividend": 0.0 }, { "date": "2019-12-06", "price": 0.901, "dividend": 0.0 }, { "date": "2019-12-09", "price": 0.903, "dividend": 0.0 }, { "date": "2019-12-10", "price": 0.9, "dividend": 0.0 }, { "date": "2019-12-11", "price": 0.906, "dividend": 0.0 }, { "date": "2019-12-12", "price": 0.916, "dividend": 0.0 }, { "date": "2019-12-13", "price": 0.928, "dividend": 0.0 }, { "date": "2019-12-16", "price": 0.929, "dividend": 0.0 }, { "date": "2019-12-17", "price": 0.938, "dividend": 0.0 }, { "date": "2019-12-18", "price": 0.941, "dividend": 0.0 }, { "date": "2019-12-19", "price": 0.939, "dividend": 0.0 }, { "date": "2019-12-20", "price": 0.939, "dividend": 0.0 }, { "date": "2019-12-23", "price": 0.94, "dividend": 0.0 }, { "date": "2019-12-24", "price": 0.939, "dividend": 0.0 }, { "date": "2019-12-26", "price": 0.939, "dividend": 0.0 }, { "date": "2019-12-27", "price": 0.938, "dividend": 0.008 }, { "date": "2019-12-30", "price": 0.937, "dividend": 0.0 }, { "date": "2019-12-31", "price": 0.937, "dividend": 0.0 }, { "date": "2020-01-02", "price": 0.943, "dividend": 0.0 }, { "date": "2020-01-03", "price": 0.945, "dividend": 0.0 }, { "date": "2020-01-06", "price": 0.929, "dividend": 0.0 }, { "date": "2020-01-07", "price": 0.933, "dividend": 0.0 }, { "date": "2020-01-08", "price": 0.929, "dividend": 0.0 }, { "date": "2020-01-09", "price": 0.944, "dividend": 0.0 }, { "date": "2020-01-10", "price": 0.948, "dividend": 0.0 }, { "date": "2020-01-13", "price": 0.953, "dividend": 0.0 }, { "date": "2020-01-14", "price": 0.957, "dividend": 0.0 }, { "date": "2020-01-15", "price": 0.952, "dividend": 0.0 }, { "date": "2020-01-16", "price": 0.954, "dividend": 0.0 }, { "date": "2020-01-17", "price": 0.958, "dividend": 0.0 }, { "date": "2020-01-20", "price": 0.958, "dividend": 0.0 }, { "date": "2020-01-21", "price": 0.945, "dividend": 0.0 }, { "date": "2020-01-22", "price": 0.95, "dividend": 0.0 }, { "date": "2020-01-23", "price": 0.941, "dividend": 0.0 }, { "date": "2020-01-24", "price": 0.941, "dividend": 0.0 }, { "date": "2020-01-28", "price": 0.931, "dividend": 0.0 }, { "date": "2020-01-29", "price": 0.924, "dividend": 0.0 }, { "date": "2020-01-30", "price": 0.907, "dividend": 0.0 }, { "date": "2020-01-31", "price": 0.903, "dividend": 0.0 }, { "date": "2020-02-03", "price": 0.896, "dividend": 0.0 }, { "date": "2020-02-04", "price": 0.916, "dividend": 0.0 }, { "date": "2020-02-05", "price": 0.931, "dividend": 0.0 }, { "date": "2020-02-06", "price": 0.948, "dividend": 0.0 }, { "date": "2020-02-07", "price": 0.944, "dividend": 0.0 }, { "date": "2020-02-10", "price": 0.937, "dividend": 0.0 }, { "date": "2020-02-11", "price": 0.945, "dividend": 0.0 }, { "date": "2020-02-12", "price": 0.952, "dividend": 0.0 }, { "date": "2020-02-13", "price": 0.955, "dividend": 0.0 }, { "date": "2020-02-14", "price": 0.958, "dividend": 0.0 }, { "date": "2020-02-17", "price": 0.957, "dividend": 0.0 }, { "date": "2020-02-18", "price": 0.947, "dividend": 0.0 }, { "date": "2020-02-19", "price": 0.953, "dividend": 0.0 }, { "date": "2020-02-20", "price": 0.957, "dividend": 0.0 }, { "date": "2020-02-21", "price": 0.946, "dividend": 0.0 }, { "date": "2020-02-24", "price": 0.927, "dividend": 0.0 }, { "date": "2020-02-25", "price": 0.924, "dividend": 0.0 }, { "date": "2020-02-26", "price": 0.912, "dividend": 0.0 }, { "date": "2020-02-27", "price": 0.911, "dividend": 0.0 }, { "date": "2020-02-28", "price": 0.888, "dividend": 0.0 }, { "date": "2020-03-02", "price": 0.892, "dividend": 0.0 }, { "date": "2020-03-03", "price": 0.901, "dividend": 0.0 }, { "date": "2020-03-04", "price": 0.9, "dividend": 0.0 }, { "date": "2020-03-05", "price": 0.913, "dividend": 0.0 }, { "date": "2020-03-06", "price": 0.888, "dividend": 0.0 }, { "date": "2020-03-09", "price": 0.847, "dividend": 0.0 }, { "date": "2020-03-10", "price": 0.861, "dividend": 0.0 }, { "date": "2020-03-11", "price": 0.851, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.821, "dividend": 0.0 }, { "date": "2020-03-13", "price": 0.815, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.784, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.772, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.75, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.726, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.76, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.729, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.753, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.791, "dividend": 0.0 }, { "date": "2020-03-26", "price": 0.79, "dividend": 0.0 }, { "date": "2020-03-27", "price": 0.792, "dividend": 0.0 }, { "date": "2020-03-30", "price": 0.773, "dividend": 0.007 }, { "date": "2020-03-31", "price": 0.781, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.778, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.779, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.778, "dividend": 0.0 }, { "date": "2020-04-06", "price": 0.793, "dividend": 0.0 }, { "date": "2020-04-07", "price": 0.811, "dividend": 0.0 }, { "date": "2020-04-08", "price": 0.806, "dividend": 0.0 }, { "date": "2020-04-09", "price": 0.813, "dividend": 0.0 }, { "date": "2020-04-13", "price": 0.813, "dividend": 0.0 }, { "date": "2020-04-14", "price": 0.819, "dividend": 0.0 }, { "date": "2020-04-15", "price": 0.818, "dividend": 0.0 }, { "date": "2020-04-16", "price": 0.818, "dividend": 0.0 }, { "date": "2020-04-17", "price": 0.837, "dividend": 0.0 }, { "date": "2020-04-20", "price": 0.83, "dividend": 0.0 }, { "date": "2020-04-21", "price": 0.817, "dividend": 0.0 }, { "date": "2020-04-22", "price": 0.82, "dividend": 0.0 }, { "date": "2020-04-23", "price": 0.824, "dividend": 0.0 }, { "date": "2020-04-24", "price": 0.817, "dividend": 0.0 }, { "date": "2020-04-27", "price": 0.828, "dividend": 0.0 }, { "date": "2020-04-28", "price": 0.832, "dividend": 0.0 }, { "date": "2020-04-29", "price": 0.838, "dividend": 0.0 }, { "date": "2020-04-30", "price": 0.849, "dividend": 0.0 }, { "date": "2020-05-05", "price": 0.825, "dividend": 0.0 }, { "date": "2020-05-06", "price": 0.834, "dividend": 0.0 }, { "date": "2020-05-08", "price": 0.837, "dividend": 0.0 }, { "date": "2020-05-11", "price": 0.848, "dividend": 0.0 }, { "date": "2020-05-12", "price": 0.841, "dividend": 0.0 }, { "date": "2020-05-13", "price": 0.842, "dividend": 0.0 }, { "date": "2020-05-14", "price": 0.832, "dividend": 0.0 }, { "date": "2020-05-15", "price": 0.834, "dividend": 0.0 }, { "date": "2020-05-18", "price": 0.838, "dividend": 0.0 }, { "date": "2020-05-19", "price": 0.852, "dividend": 0.0 }, { "date": "2020-05-20", "price": 0.855, "dividend": 0.0 }, { "date": "2020-05-21", "price": 0.855, "dividend": 0.0 }, { "date": "2020-05-22", "price": 0.833, "dividend": 0.0 }, { "date": "2020-05-26", "price": 0.844, "dividend": 0.0 }, { "date": "2020-05-27", "price": 0.844, "dividend": 0.0 }, { "date": "2020-05-28", "price": 0.845, "dividend": 0.0 }, { "date": "2020-05-29", "price": 0.839, "dividend": 0.0 }, { "date": "2020-06-01", "price": 0.839, "dividend": 0.0 }, { "date": "2020-06-02", "price": 0.864, "dividend": 0.0 }, { "date": "2020-06-03", "price": 0.882, "dividend": 0.0 }, { "date": "2020-06-04", "price": 0.889, "dividend": 0.0 }, { "date": "2020-06-05", "price": 0.892, "dividend": 0.0 }, { "date": "2020-06-08", "price": 0.894, "dividend": 0.0 }, { "date": "2020-06-09", "price": 0.899, "dividend": 0.0 }, { "date": "2020-06-10", "price": 0.9, "dividend": 0.0 }, { "date": "2020-06-11", "price": 0.886, "dividend": 0.0 }, { "date": "2020-06-12", "price": 0.876, "dividend": 0.0 }, { "date": "2020-06-15", "price": 0.861, "dividend": 0.0 }, { "date": "2020-06-16", "price": 0.882, "dividend": 0.0 }, { "date": "2020-06-17", "price": 0.887, "dividend": 0.0 }, { "date": "2020-06-18", "price": 0.888, "dividend": 0.0 }, { "date": "2020-06-19", "price": 0.893, "dividend": 0.0 }, { "date": "2020-06-22", "price": 0.891, "dividend": 0.0 }, { "date": "2020-06-23", "price": 0.891, "dividend": 0.0 }, { "date": "2020-06-24", "price": 0.901, "dividend": 0.0 }, { "date": "2020-06-25", "price": 0.896, "dividend": 0.0 }, { "date": "2020-06-26", "price": 0.89, "dividend": 0.007 }, { "date": "2020-06-29", "price": 0.882, "dividend": 0.0 }, { "date": "2020-06-30", "price": 0.889, "dividend": 0.0 }, { "date": "2020-07-01", "price": 0.892, "dividend": 0.0 }, { "date": "2020-07-02", "price": 0.912, "dividend": 0.0 }, { "date": "2020-07-03", "price": 0.925, "dividend": 0.0 }, { "date": "2020-07-06", "price": 0.94, "dividend": 0.0 }, { "date": "2020-07-07", "price": 0.943, "dividend": 0.0 }, { "date": "2020-07-08", "price": 0.946, "dividend": 0.0 }, { "date": "2020-07-09", "price": 0.961, "dividend": 0.0 }, { "date": "2020-07-13", "price": 0.958, "dividend": 0.0 }, { "date": "2020-07-14", "price": 0.947, "dividend": 0.0 }, { "date": "2020-07-15", "price": 0.951, "dividend": 0.0 }, { "date": "2020-07-16", "price": 0.936, "dividend": 0.0 }, { "date": "2020-07-17", "price": 0.941, "dividend": 0.0 }, { "date": "2020-07-20", "price": 0.944, "dividend": 0.0 }, { "date": "2020-07-21", "price": 0.972, "dividend": 0.0 }, { "date": "2020-07-22", "price": 0.959, "dividend": 0.0 }, { "date": "2020-07-23", "price": 0.962, "dividend": 0.0 }, { "date": "2020-07-24", "price": 0.946, "dividend": 0.0 }, { "date": "2020-07-27", "price": 0.95, "dividend": 0.0 }, { "date": "2020-07-28", "price": 0.964, "dividend": 0.0 }, { "date": "2020-07-29", "price": 0.96, "dividend": 0.0 }, { "date": "2020-07-30", "price": 0.962, "dividend": 0.0 }, { "date": "2020-08-03", "price": 0.952, "dividend": 0.0 }, { "date": "2020-08-04", "price": 0.97, "dividend": 0.0 }, { "date": "2020-08-05", "price": 0.973, "dividend": 0.0 }, { "date": "2020-08-06", "price": 0.98, "dividend": 0.0 }, { "date": "2020-08-07", "price": 0.972, "dividend": 0.0 }, { "date": "2020-08-11", "price": 0.972, "dividend": 0.0 }, { "date": "2020-08-12", "price": 0.972, "dividend": 0.0 }, { "date": "2020-08-13", "price": 0.977, "dividend": 0.0 }, { "date": "2020-08-14", "price": 0.975, "dividend": 0.0 }, { "date": "2020-08-17", "price": 0.976, "dividend": 0.0 }, { "date": "2020-08-18", "price": 0.98, "dividend": 0.0 }, { "date": "2020-08-19", "price": 0.979, "dividend": 0.0 }, { "date": "2020-08-20", "price": 0.965, "dividend": 0.0 }, { "date": "2020-08-21", "price": 0.973, "dividend": 0.0 }, { "date": "2020-08-24", "price": 0.988, "dividend": 0.0 }, { "date": "2020-08-25", "price": 0.994, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.001, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.003, "dividend": 0.0 }, { "date": "2020-08-28", "price": 0.997, "dividend": 0.0 }, { "date": "2020-08-31", "price": 0.988, "dividend": 0.0 }, { "date": "2020-09-01", "price": 0.991, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.002, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.003, "dividend": 0.0 }, { "date": "2020-09-04", "price": 0.983, "dividend": 0.0 }, { "date": "2020-09-07", "price": 0.98, "dividend": 0.0 }, { "date": "2020-09-08", "price": 0.986, "dividend": 0.0 }, { "date": "2020-09-09", "price": 0.971, "dividend": 0.0 }, { "date": "2020-09-10", "price": 0.976, "dividend": 0.0 }, { "date": "2020-09-11", "price": 0.977, "dividend": 0.0 }, { "date": "2020-09-14", "price": 0.988, "dividend": 0.0 }, { "date": "2020-09-15", "price": 0.991, "dividend": 0.0 }, { "date": "2020-09-16", "price": 0.997, "dividend": 0.0 }, { "date": "2020-09-17", "price": 0.987, "dividend": 0.0 }, { "date": "2020-09-18", "price": 0.988, "dividend": 0.0 }, { "date": "2020-09-21", "price": 0.98, "dividend": 0.0 }, { "date": "2020-09-22", "price": 0.973, "dividend": 0.0 }, { "date": "2020-09-23", "price": 0.977, "dividend": 0.0 }, { "date": "2020-09-24", "price": 0.966, "dividend": 0.0 }, { "date": "2020-09-25", "price": 0.968, "dividend": 0.0 }, { "date": "2020-09-28", "price": 0.965, "dividend": 0.008 }, { "date": "2020-09-29", "price": 0.964, "dividend": 0.0 }, { "date": "2020-09-30", "price": 0.965, "dividend": 0.0 }, { "date": "2020-10-01", "price": 0.97, "dividend": 0.0 }, { "date": "2020-10-02", "price": 0.968, "dividend": 0.0 }, { "date": "2020-10-05", "price": 0.974, "dividend": 0.0 }, { "date": "2020-10-06", "price": 0.982, "dividend": 0.0 }, { "date": "2020-10-07", "price": 0.99, "dividend": 0.0 }, { "date": "2020-10-08", "price": 0.996, "dividend": 0.0 }, { "date": "2020-10-09", "price": 0.997, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.011, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.017, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.016, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.003, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.001, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.007, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.008, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.013, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.012, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.008, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.009, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.006, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.009, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.002, "dividend": 0.0 }, { "date": "2020-10-30", "price": 0.989, "dividend": 0.0 }, { "date": "2020-11-02", "price": 0.994, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.005, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.002, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.029, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.024, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.024, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.024, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.024, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.024, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.025, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.038, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.034, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.038, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.036, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.04, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.05, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.054, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.048, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.053, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.052, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.03, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.042, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.048, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.05, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.059, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.061, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.063, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.068, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.063, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.066, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.061, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.056, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.064, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.067, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.065, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.063, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.057, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.061, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.058, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.059, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.062, "dividend": 0.005 }, { "date": "2020-12-30", "price": 1.078, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.076, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.085, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.098, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.095, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.107, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.131, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.134, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.134, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.14, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.142, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.141, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.139, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.157, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.169, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.177, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.169, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.187, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.162, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.153, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.13, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.118, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.146, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.162, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.17, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.168, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.175, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.177, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.178, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.188, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.191, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.196, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.206, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.215, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.201, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.197, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.178, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.181, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.16, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.174, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.139, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.157, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.155, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.176, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.153, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.154, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.141, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.144, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.144, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.162, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.157, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.152, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.157, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.155, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.158, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.144, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.143, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.138, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.121, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.119, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.132, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.136, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.13, "dividend": 0.009 }, { "date": "2021-03-31", "price": 1.12, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.135, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.136, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.141, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.133, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.142, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.131, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.123, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.126, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.131, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.135, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.139, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.137, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.134, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.122, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.127, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.135, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.139, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.141, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.142, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.145, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.132, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.122, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.129, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.125, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.128, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.126, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.127, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.112, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.105, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.097, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.101, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.116, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.112, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.112, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.114, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.109, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.125, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.125, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.13, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.137, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.142, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.14, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.139, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.137, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.132, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.13, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.126, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.132, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.134, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.133, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.135, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.127, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.131, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.133, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.122, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.122, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.13, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.134, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.143, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.143, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.13, "dividend": 0.009 }, { "date": "2021-06-30", "price": 1.128, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.126, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.113, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.112, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.113, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.112, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.095, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.092, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.101, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.116, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.114, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.123, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.118, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.105, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.1, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.111, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.101, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.07, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.046, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.054, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.074, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.062, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.074, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.076, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.084, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.08, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.085, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.094, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.087, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.083, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.077, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.071, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.064, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.065, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.049, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.037, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.045, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.061, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.062, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.056, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.054, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.059, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.074, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.088, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.086, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.088, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.096, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.096, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.089, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.072, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.078, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.072, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.07, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.06, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.055, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.06, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.045, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.047, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.042, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.048, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.049, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.052, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.051, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.037, "dividend": 0.008 }, { "date": "2021-09-30", "price": 1.037, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.027, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.025, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.023, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.018, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.034, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.035, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.037, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.028, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.029, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.032, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.046, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.048, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.057, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.063, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.06, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.064, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.069, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.071, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.063, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.057, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.051, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.048, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.046, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.043, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.044, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.043, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.047, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.056, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.058, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.064, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.071, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.076, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.072, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.066, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.063, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.062, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.057, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.057, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.057, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.036, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.029, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.019, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.025, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.033, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.031, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.022, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.038, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.042, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.051, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.042, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.042, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.036, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.029, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.029, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.023, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.007, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.018, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.022, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.026, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.026, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.026, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.029, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.022, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.017, "dividend": 0.008 }, { "date": "2021-12-31", "price": 1.018, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.023, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.033, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.021, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.018, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.023, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.027, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.028, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.044, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.043, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.038, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.038, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.03, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.023, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.035, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.024, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.014, "dividend": 0.0 }, { "date": "2022-01-25", "price": 0.996, "dividend": 0.0 }, { "date": "2022-01-26", "price": 0.995, "dividend": 0.0 }, { "date": "2022-01-27", "price": 0.984, "dividend": 0.0 }, { "date": "2022-01-28", "price": 0.984, "dividend": 0.0 }, { "date": "2022-01-31", "price": 0.99, "dividend": 0.0 }, { "date": "2022-02-03", "price": 0.99, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.003, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.002, "dividend": 0.0 }, { "date": "2022-02-08", "price": 0.999, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.013, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.021, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.016, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.002, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.001, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.013, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.018, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.008, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.003, "dividend": 0.0 }, { "date": "2022-02-22", "price": 0.988, "dividend": 0.0 }, { "date": "2022-02-23", "price": 0.991, "dividend": 0.0 }, { "date": "2022-02-24", "price": 0.967, "dividend": 0.0 }, { "date": "2022-02-25", "price": 0.969, "dividend": 0.0 }, { "date": "2022-02-28", "price": 0.975, "dividend": 0.0 }, { "date": "2022-03-01", "price": 0.98, "dividend": 0.0 }, { "date": "2022-03-02", "price": 0.973, "dividend": 0.0 }, { "date": "2022-03-03", "price": 0.975, "dividend": 0.0 }, { "date": "2022-03-04", "price": 0.959, "dividend": 0.0 }, { "date": "2022-03-07", "price": 0.929, "dividend": 0.0 }, { "date": "2022-03-08", "price": 0.919, "dividend": 0.0 }, { "date": "2022-03-09", "price": 0.919, "dividend": 0.0 }, { "date": "2022-03-10", "price": 0.934, "dividend": 0.0 }, { "date": "2022-03-11", "price": 0.922, "dividend": 0.0 }, { "date": "2022-03-14", "price": 0.901, "dividend": 0.0 }, { "date": "2022-03-15", "price": 0.876, "dividend": 0.0 }, { "date": "2022-03-16", "price": 0.916, "dividend": 0.0 }, { "date": "2022-03-17", "price": 0.954, "dividend": 0.0 }, { "date": "2022-03-18", "price": 0.953, "dividend": 0.0 }, { "date": "2022-03-21", "price": 0.944, "dividend": 0.0 }, { "date": "2022-03-22", "price": 0.96, "dividend": 0.0 }, { "date": "2022-03-23", "price": 0.969, "dividend": 0.0 }, { "date": "2022-03-24", "price": 0.963, "dividend": 0.0 }, { "date": "2022-03-25", "price": 0.953, "dividend": 0.0 }, { "date": "2022-03-28", "price": 0.955, "dividend": 0.0 }, { "date": "2022-03-29", "price": 0.959, "dividend": 0.0 }, { "date": "2022-03-30", "price": 0.963, "dividend": 0.007 }, { "date": "2022-03-31", "price": 0.956, "dividend": 0.0 }, { "date": "2022-04-01", "price": 0.959, "dividend": 0.0 }, { "date": "2022-04-04", "price": 0.97, "dividend": 0.0 }, { "date": "2022-04-05", "price": 0.971, "dividend": 0.0 }, { "date": "2022-04-06", "price": 0.955, "dividend": 0.0 }, { "date": "2022-04-07", "price": 0.941, "dividend": 0.0 }, { "date": "2022-04-08", "price": 0.943, "dividend": 0.0 }, { "date": "2022-04-11", "price": 0.924, "dividend": 0.0 }, { "date": "2022-04-12", "price": 0.923, "dividend": 0.0 }, { "date": "2022-04-13", "price": 0.931, "dividend": 0.0 }, { "date": "2022-04-14", "price": 0.93, "dividend": 0.0 }, { "date": "2022-04-18", "price": 0.921, "dividend": 0.0 }, { "date": "2022-04-19", "price": 0.917, "dividend": 0.0 }, { "date": "2022-04-20", "price": 0.915, "dividend": 0.0 }, { "date": "2022-04-21", "price": 0.907, "dividend": 0.0 }, { "date": "2022-04-22", "price": 0.9, "dividend": 0.0 }, { "date": "2022-04-25", "price": 0.875, "dividend": 0.0 }, { "date": "2022-04-26", "price": 0.881, "dividend": 0.0 }, { "date": "2022-04-27", "price": 0.882, "dividend": 0.0 }, { "date": "2022-04-28", "price": 0.894, "dividend": 0.0 }, { "date": "2022-04-29", "price": 0.917, "dividend": 0.0 }, { "date": "2022-05-04", "price": 0.905, "dividend": 0.0 }, { "date": "2022-05-05", "price": 0.906, "dividend": 0.0 }, { "date": "2022-05-06", "price": 0.876, "dividend": 0.0 }, { "date": "2022-05-09", "price": 0.866, "dividend": 0.0 }, { "date": "2022-05-10", "price": 0.857, "dividend": 0.0 }, { "date": "2022-05-11", "price": 0.86, "dividend": 0.0 }, { "date": "2022-05-12", "price": 0.843, "dividend": 0.0 }, { "date": "2022-05-13", "price": 0.855, "dividend": 0.0 }, { "date": "2022-05-17", "price": 0.874, "dividend": 0.0 }, { "date": "2022-05-18", "price": 0.878, "dividend": 0.0 }, { "date": "2022-05-19", "price": 0.86, "dividend": 0.0 }, { "date": "2022-05-20", "price": 0.878, "dividend": 0.0 }, { "date": "2022-05-23", "price": 0.873, "dividend": 0.0 }, { "date": "2022-05-24", "price": 0.859, "dividend": 0.0 }, { "date": "2022-05-25", "price": 0.862, "dividend": 0.0 }, { "date": "2022-05-26", "price": 0.859, "dividend": 0.0 }, { "date": "2022-05-27", "price": 0.877, "dividend": 0.0 }, { "date": "2022-05-30", "price": 0.894, "dividend": 0.0 }, { "date": "2022-05-31", "price": 0.904, "dividend": 0.0 }, { "date": "2022-06-01", "price": 0.903, "dividend": 0.0 }, { "date": "2022-06-02", "price": 0.895, "dividend": 0.0 }, { "date": "2022-06-03", "price": 0.898, "dividend": 0.0 }, { "date": "2022-06-06", "price": 0.907, "dividend": 0.0 }, { "date": "2022-06-07", "price": 0.9, "dividend": 0.0 }, { "date": "2022-06-08", "price": 0.915, "dividend": 0.0 }, { "date": "2022-06-09", "price": 0.912, "dividend": 0.0 }, { "date": "2022-06-10", "price": 0.906, "dividend": 0.0 }, { "date": "2022-06-13", "price": 0.88, "dividend": 0.0 }, { "date": "2022-06-14", "price": 0.873, "dividend": 0.0 }, { "date": "2022-06-15", "price": 0.875, "dividend": 0.0 }, { "date": "2022-06-16", "price": 0.862, "dividend": 0.0 }, { "date": "2022-06-17", "price": 0.862, "dividend": 0.0 }, { "date": "2022-06-20", "price": 0.86, "dividend": 0.0 }, { "date": "2022-06-21", "price": 0.869, "dividend": 0.0 }, { "date": "2022-06-22", "price": 0.853, "dividend": 0.0 }, { "date": "2022-06-23", "price": 0.858, "dividend": 0.0 }, { "date": "2022-06-24", "price": 0.87, "dividend": 0.0 }, { "date": "2022-06-27", "price": 0.883, "dividend": 0.0 }, { "date": "2022-06-28", "price": 0.887, "dividend": 0.0 }, { "date": "2022-06-29", "price": 0.871, "dividend": 0.007 }, { "date": "2022-06-30", "price": 0.865, "dividend": 0.0 }, { "date": "2022-07-01", "price": 0.857, "dividend": 0.0 }, { "date": "2022-07-04", "price": 0.86, "dividend": 0.0 }, { "date": "2022-07-05", "price": 0.866, "dividend": 0.0 }, { "date": "2022-07-06", "price": 0.857, "dividend": 0.0 }, { "date": "2022-07-07", "price": 0.863, "dividend": 0.0 }, { "date": "2022-07-08", "price": 0.868, "dividend": 0.0 }, { "date": "2022-07-12", "price": 0.843, "dividend": 0.0 }, { "date": "2022-07-13", "price": 0.845, "dividend": 0.0 }, { "date": "2022-07-14", "price": 0.846, "dividend": 0.0 }, { "date": "2022-07-15", "price": 0.838, "dividend": 0.0 }, { "date": "2022-07-18", "price": 0.849, "dividend": 0.0 }, { "date": "2022-07-19", "price": 0.844, "dividend": 0.0 }, { "date": "2022-07-20", "price": 0.853, "dividend": 0.0 }, { "date": "2022-07-21", "price": 0.853, "dividend": 0.0 }, { "date": "2022-07-22", "price": 0.851, "dividend": 0.0 }, { "date": "2022-07-25", "price": 0.849, "dividend": 0.0 }, { "date": "2022-07-26", "price": 0.855, "dividend": 0.0 }, { "date": "2022-07-27", "price": 0.85, "dividend": 0.0 }, { "date": "2022-07-28", "price": 0.851, "dividend": 0.0 }, { "date": "2022-07-29", "price": 0.847, "dividend": 0.0 }, { "date": "2022-08-01", "price": 0.844, "dividend": 0.0 }, { "date": "2022-08-02", "price": 0.837, "dividend": 0.0 }, { "date": "2022-08-03", "price": 0.839, "dividend": 0.0 }, { "date": "2022-08-04", "price": 0.844, "dividend": 0.0 }, { "date": "2022-08-05", "price": 0.854, "dividend": 0.0 }, { "date": "2022-08-08", "price": 0.847, "dividend": 0.0 }, { "date": "2022-08-10", "price": 0.83, "dividend": 0.0 }, { "date": "2022-08-11", "price": 0.85, "dividend": 0.0 }, { "date": "2022-08-12", "price": 0.855, "dividend": 0.0 }, { "date": "2022-08-15", "price": 0.856, "dividend": 0.0 }, { "date": "2022-08-16", "price": 0.858, "dividend": 0.0 }, { "date": "2022-08-17", "price": 0.862, "dividend": 0.0 }, { "date": "2022-08-18", "price": 0.857, "dividend": 0.0 }, { "date": "2022-08-19", "price": 0.857, "dividend": 0.0 }, { "date": "2022-08-22", "price": 0.854, "dividend": 0.0 }, { "date": "2022-08-23", "price": 0.845, "dividend": 0.0 }, { "date": "2022-08-24", "price": 0.842, "dividend": 0.0 }, { "date": "2022-08-25", "price": 0.86, "dividend": 0.0 }, { "date": "2022-08-26", "price": 0.865, "dividend": 0.0 }, { "date": "2022-08-29", "price": 0.853, "dividend": 0.0 }, { "date": "2022-08-30", "price": 0.856, "dividend": 0.0 }, { "date": "2022-08-31", "price": 0.857, "dividend": 0.0 }, { "date": "2022-09-01", "price": 0.844, "dividend": 0.0 }, { "date": "2022-09-02", "price": 0.837, "dividend": 0.0 }, { "date": "2022-09-05", "price": 0.835, "dividend": 0.0 }, { "date": "2022-09-06", "price": 0.836, "dividend": 0.0 }, { "date": "2022-09-07", "price": 0.826, "dividend": 0.0 }, { "date": "2022-09-08", "price": 0.828, "dividend": 0.0 }, { "date": "2022-09-09", "price": 0.838, "dividend": 0.0 }, { "date": "2022-09-12", "price": 0.841, "dividend": 0.0 }, { "date": "2022-09-13", "price": 0.847, "dividend": 0.0 }, { "date": "2022-09-14", "price": 0.828, "dividend": 0.0 }, { "date": "2022-09-15", "price": 0.831, "dividend": 0.0 }, { "date": "2022-09-16", "price": 0.819, "dividend": 0.0 }, { "date": "2022-09-19", "price": 0.813, "dividend": 0.0 }, { "date": "2022-09-20", "price": 0.822, "dividend": 0.0 }, { "date": "2022-09-21", "price": 0.814, "dividend": 0.0 }, { "date": "2022-09-22", "price": 0.806, "dividend": 0.0 }, { "date": "2022-09-23", "price": 0.798, "dividend": 0.0 }, { "date": "2022-09-26", "price": 0.792, "dividend": 0.0 }, { "date": "2022-09-27", "price": 0.794, "dividend": 0.0 }, { "date": "2022-09-28", "price": 0.78, "dividend": 0.0 }, { "date": "2022-09-29", "price": 0.772, "dividend": 0.006 }, { "date": "2022-09-30", "price": 0.771, "dividend": 0.0 }, { "date": "2022-10-03", "price": 0.766, "dividend": 0.0 }, { "date": "2022-10-04", "price": 0.777, "dividend": 0.0 }, { "date": "2022-10-05", "price": 0.799, "dividend": 0.0 }, { "date": "2022-10-06", "price": 0.8, "dividend": 0.0 }, { "date": "2022-10-07", "price": 0.792, "dividend": 0.0 }, { "date": "2022-10-10", "price": 0.778, "dividend": 0.0 }, { "date": "2022-10-11", "price": 0.761, "dividend": 0.0 }, { "date": "2022-10-12", "price": 0.759, "dividend": 0.0 }, { "date": "2022-10-13", "price": 0.748, "dividend": 0.0 }, { "date": "2022-10-14", "price": 0.752, "dividend": 0.0 }, { "date": "2022-10-17", "price": 0.747, "dividend": 0.0 }, { "date": "2022-10-18", "price": 0.755, "dividend": 0.0 }, { "date": "2022-10-19", "price": 0.744, "dividend": 0.0 }, { "date": "2022-10-20", "price": 0.736, "dividend": 0.0 }, { "date": "2022-10-21", "price": 0.734, "dividend": 0.0 }, { "date": "2022-10-25", "price": 0.709, "dividend": 0.0 }, { "date": "2022-10-26", "price": 0.712, "dividend": 0.0 }, { "date": "2022-10-27", "price": 0.718, "dividend": 0.0 }, { "date": "2022-10-28", "price": 0.705, "dividend": 0.0 }, { "date": "2022-10-31", "price": 0.707, "dividend": 0.0 }, { "date": "2022-11-01", "price": 0.728, "dividend": 0.0 }, { "date": "2022-11-02", "price": 0.733, "dividend": 0.0 }, { "date": "2022-11-03", "price": 0.722, "dividend": 0.0 }, { "date": "2022-11-04", "price": 0.739, "dividend": 0.0 }, { "date": "2022-11-07", "price": 0.747, "dividend": 0.0 }, { "date": "2022-11-08", "price": 0.749, "dividend": 0.0 }, { "date": "2022-11-09", "price": 0.751, "dividend": 0.0 }, { "date": "2022-11-10", "price": 0.737, "dividend": 0.0 }, { "date": "2022-11-11", "price": 0.777, "dividend": 0.0 }, { "date": "2022-11-14", "price": 0.78, "dividend": 0.0 }, { "date": "2022-11-15", "price": 0.799, "dividend": 0.0 }, { "date": "2022-11-16", "price": 0.796, "dividend": 0.0 }, { "date": "2022-11-17", "price": 0.791, "dividend": 0.0 }, { "date": "2022-11-18", "price": 0.789, "dividend": 0.0 }, { "date": "2022-11-21", "price": 0.782, "dividend": 0.0 }, { "date": "2022-11-22", "price": 0.779, "dividend": 0.0 }, { "date": "2022-11-23", "price": 0.783, "dividend": 0.0 }, { "date": "2022-11-24", "price": 0.789, "dividend": 0.0 }, { "date": "2022-11-25", "price": 0.787, "dividend": 0.0 }, { "date": "2022-11-28", "price": 0.777, "dividend": 0.0 }, { "date": "2022-11-29", "price": 0.798, "dividend": 0.0 }, { "date": "2022-11-30", "price": 0.808, "dividend": 0.0 }, { "date": "2022-12-01", "price": 0.812, "dividend": 0.0 }, { "date": "2022-12-02", "price": 0.806, "dividend": 0.0 }, { "date": "2022-12-05", "price": 0.819, "dividend": 0.0 }, { "date": "2022-12-06", "price": 0.811, "dividend": 0.0 }, { "date": "2022-12-07", "price": 0.795, "dividend": 0.0 }, { "date": "2022-12-08", "price": 0.804, "dividend": 0.0 }, { "date": "2022-12-09", "price": 0.817, "dividend": 0.0 }, { "date": "2022-12-12", "price": 0.807, "dividend": 0.0 }, { "date": "2022-12-13", "price": 0.807, "dividend": 0.0 }, { "date": "2022-12-14", "price": 0.812, "dividend": 0.0 }, { "date": "2022-12-15", "price": 0.806, "dividend": 0.0 }, { "date": "2022-12-16", "price": 0.804, "dividend": 0.0 }, { "date": "2022-12-19", "price": 0.803, "dividend": 0.0 }, { "date": "2022-12-20", "price": 0.79, "dividend": 0.0 }, { "date": "2022-12-21", "price": 0.792, "dividend": 0.0 }, { "date": "2022-12-22", "price": 0.802, "dividend": 0.0 }, { "date": "2022-12-23", "price": 0.795, "dividend": 0.0 }, { "date": "2022-12-27", "price": 0.796, "dividend": 0.0 }, { "date": "2022-12-28", "price": 0.799, "dividend": 0.0 }, { "date": "2022-12-29", "price": 0.784, "dividend": 0.006 }, { "date": "2022-12-30", "price": 0.784, "dividend": 0.0 }, { "date": "2023-01-03", "price": 0.789, "dividend": 0.0 }, { "date": "2023-01-04", "price": 0.807, "dividend": 0.0 }, { "date": "2023-01-05", "price": 0.813, "dividend": 0.0 }, { "date": "2023-01-06", "price": 0.815, "dividend": 0.0 }, { "date": "2023-01-09", "price": 0.829, "dividend": 0.0 }, { "date": "2023-01-10", "price": 0.829, "dividend": 0.0 }, { "date": "2023-01-11", "price": 0.832, "dividend": 0.0 }, { "date": "2023-01-12", "price": 0.83, "dividend": 0.0 }, { "date": "2023-01-13", "price": 0.836, "dividend": 0.0 }, { "date": "2023-01-16", "price": 0.84, "dividend": 0.0 }, { "date": "2023-01-17", "price": 0.835, "dividend": 0.0 }, { "date": "2023-01-18", "price": 0.833, "dividend": 0.0 }, { "date": "2023-01-19", "price": 0.837, "dividend": 0.0 }, { "date": "2023-01-20", "price": 0.843, "dividend": 0.0 }, { "date": "2023-01-25", "price": 0.844, "dividend": 0.0 }, { "date": "2023-01-26", "price": 0.852, "dividend": 0.0 }, { "date": "2023-01-27", "price": 0.852, "dividend": 0.0 }, { "date": "2023-01-30", "price": 0.846, "dividend": 0.0 }, { "date": "2023-01-31", "price": 0.836, "dividend": 0.0 }, { "date": "2023-02-01", "price": 0.844, "dividend": 0.0 }, { "date": "2023-02-02", "price": 0.842, "dividend": 0.0 }, { "date": "2023-02-03", "price": 0.842, "dividend": 0.0 }, { "date": "2023-02-06", "price": 0.829, "dividend": 0.0 }, { "date": "2023-02-07", "price": 0.83, "dividend": 0.0 }, { "date": "2023-02-08", "price": 0.836, "dividend": 0.0 }, { "date": "2023-02-09", "price": 0.841, "dividend": 0.0 }, { "date": "2023-02-10", "price": 0.835, "dividend": 0.0 }, { "date": "2023-02-13", "price": 0.833, "dividend": 0.0 }, { "date": "2023-02-14", "price": 0.833, "dividend": 0.0 }, { "date": "2023-02-15", "price": 0.824, "dividend": 0.0 }, { "date": "2023-02-16", "price": 0.829, "dividend": 0.0 }, { "date": "2023-02-17", "price": 0.818, "dividend": 0.0 }, { "date": "2023-02-20", "price": 0.822, "dividend": 0.0 }, { "date": "2023-02-21", "price": 0.815, "dividend": 0.0 }, { "date": "2023-02-22", "price": 0.806, "dividend": 0.0 }, { "date": "2023-02-23", "price": 0.81, "dividend": 0.0 }, { "date": "2023-02-24", "price": 0.802, "dividend": 0.0 }, { "date": "2023-02-27", "price": 0.797, "dividend": 0.0 }, { "date": "2023-02-28", "price": 0.796, "dividend": 0.0 }, { "date": "2023-03-01", "price": 0.812, "dividend": 0.0 }, { "date": "2023-03-02", "price": 0.812, "dividend": 0.0 }, { "date": "2023-03-03", "price": 0.815, "dividend": 0.0 }, { "date": "2023-03-06", "price": 0.816, "dividend": 0.0 }, { "date": "2023-03-07", "price": 0.816, "dividend": 0.0 }, { "date": "2023-03-08", "price": 0.806, "dividend": 0.0 }, { "date": "2023-03-09", "price": 0.801, "dividend": 0.0 }, { "date": "2023-03-10", "price": 0.785, "dividend": 0.0 }, { "date": "2023-03-13", "price": 0.794, "dividend": 0.0 }, { "date": "2023-03-14", "price": 0.782, "dividend": 0.0 }, { "date": "2023-03-15", "price": 0.79, "dividend": 0.0 }, { "date": "2023-03-16", "price": 0.78, "dividend": 0.0 }, { "date": "2023-03-17", "price": 0.788, "dividend": 0.0 }, { "date": "2023-03-20", "price": 0.776, "dividend": 0.0 }, { "date": "2023-03-21", "price": 0.782, "dividend": 0.0 }, { "date": "2023-03-22", "price": 0.788, "dividend": 0.0 }, { "date": "2023-03-23", "price": 0.795, "dividend": 0.0 }, { "date": "2023-03-24", "price": 0.793, "dividend": 0.0 }, { "date": "2023-03-27", "price": 0.786, "dividend": 0.0 }, { "date": "2023-03-28", "price": 0.79, "dividend": 0.0 }, { "date": "2023-03-29", "price": 0.796, "dividend": 0.0 }, { "date": "2023-03-30", "price": 0.793, "dividend": 0.008 }, { "date": "2023-03-31", "price": 0.8, "dividend": 0.0 }, { "date": "2023-04-03", "price": 0.801, "dividend": 0.0 }, { "date": "2023-04-04", "price": 0.795, "dividend": 0.0 }, { "date": "2023-04-05", "price": 0.797, "dividend": 0.0 }, { "date": "2023-04-06", "price": 0.795, "dividend": 0.0 }, { "date": "2023-04-10", "price": 0.799, "dividend": 0.0 }, { "date": "2023-04-11", "price": 0.802, "dividend": 0.0 }, { "date": "2023-04-12", "price": 0.795, "dividend": 0.0 }, { "date": "2023-04-13", "price": 0.794, "dividend": 0.0 }, { "date": "2023-04-14", "price": 0.799, "dividend": 0.0 }, { "date": "2023-04-17", "price": 0.805, "dividend": 0.0 }, { "date": "2023-04-18", "price": 0.801, "dividend": 0.0 }, { "date": "2023-04-19", "price": 0.796, "dividend": 0.0 }, { "date": "2023-04-20", "price": 0.793, "dividend": 0.0 }, { "date": "2023-04-21", "price": 0.786, "dividend": 0.0 }, { "date": "2023-04-24", "price": 0.782, "dividend": 0.0 }, { "date": "2023-04-25", "price": 0.774, "dividend": 0.0 }, { "date": "2023-04-26", "price": 0.774, "dividend": 0.0 }, { "date": "2023-04-27", "price": 0.778, "dividend": 0.0 }, { "date": "2023-04-28", "price": 0.779, "dividend": 0.0 }, { "date": "2023-05-02", "price": 0.779, "dividend": 0.0 }, { "date": "2023-05-03", "price": 0.772, "dividend": 0.0 }, { "date": "2023-05-04", "price": 0.773, "dividend": 0.0 }, { "date": "2023-05-05", "price": 0.774, "dividend": 0.0 }, { "date": "2023-05-08", "price": 0.778, "dividend": 0.0 }, { "date": "2023-05-09", "price": 0.77, "dividend": 0.0 }, { "date": "2023-05-10", "price": 0.769, "dividend": 0.0 }, { "date": "2023-05-11", "price": 0.77, "dividend": 0.0 }, { "date": "2023-05-12", "price": 0.768, "dividend": 0.0 }, { "date": "2023-05-15", "price": 0.774, "dividend": 0.0 }, { "date": "2023-05-16", "price": 0.776, "dividend": 0.0 }, { "date": "2023-05-17", "price": 0.773, "dividend": 0.0 }, { "date": "2023-05-18", "price": 0.779, "dividend": 0.0 }, { "date": "2023-05-19", "price": 0.779, "dividend": 0.0 }, { "date": "2023-05-22", "price": 0.783, "dividend": 0.0 }, { "date": "2023-05-23", "price": 0.779, "dividend": 0.0 }, { "date": "2023-05-24", "price": 0.771, "dividend": 0.0 }, { "date": "2023-05-25", "price": 0.767, "dividend": 0.0 }, { "date": "2023-05-26", "price": 0.773, "dividend": 0.0 }, { "date": "2023-05-29", "price": 0.773, "dividend": 0.0 }, { "date": "2023-05-30", "price": 0.771, "dividend": 0.0 }, { "date": "2023-05-31", "price": 0.763, "dividend": 0.0 }, { "date": "2023-06-01", "price": 0.762, "dividend": 0.0 }, { "date": "2023-06-05", "price": 0.783, "dividend": 0.0 }, { "date": "2023-06-06", "price": 0.781, "dividend": 0.0 }, { "date": "2023-06-07", "price": 0.784, "dividend": 0.0 }, { "date": "2023-06-08", "price": 0.782, "dividend": 0.0 }, { "date": "2023-06-09", "price": 0.788, "dividend": 0.0 }, { "date": "2023-06-12", "price": 0.79, "dividend": 0.0 }, { "date": "2023-06-13", "price": 0.797, "dividend": 0.0 }, { "date": "2023-06-14", "price": 0.796, "dividend": 0.0 }, { "date": "2023-06-15", "price": 0.803, "dividend": 0.0 }, { "date": "2023-06-16", "price": 0.808, "dividend": 0.0 }, { "date": "2023-06-19", "price": 0.804, "dividend": 0.0 }, { "date": "2023-06-20", "price": 0.799, "dividend": 0.0 }, { "date": "2023-06-21", "price": 0.79, "dividend": 0.0 }, { "date": "2023-06-22", "price": 0.787, "dividend": 0.0 }, { "date": "2023-06-23", "price": 0.783, "dividend": 0.0 }, { "date": "2023-06-26", "price": 0.78, "dividend": 0.0 }, { "date": "2023-06-27", "price": 0.783, "dividend": 0.0 }, { "date": "2023-06-28", "price": 0.776, "dividend": 0.008 }, { "date": "2023-06-30", "price": 0.773, "dividend": 0.0 }, { "date": "2023-07-03", "price": 0.783, "dividend": 0.0 }, { "date": "2023-07-04", "price": 0.786, "dividend": 0.0 }, { "date": "2023-07-05", "price": 0.783, "dividend": 0.0 }, { "date": "2023-07-06", "price": 0.77, "dividend": 0.0 }, { "date": "2023-07-07", "price": 0.76, "dividend": 0.0 }, { "date": "2023-07-10", "price": 0.76, "dividend": 0.0 }, { "date": "2023-07-11", "price": 0.77, "dividend": 0.0 }, { "date": "2023-07-12", "price": 0.772, "dividend": 0.0 }, { "date": "2023-07-13", "price": 0.783, "dividend": 0.0 }, { "date": "2023-07-14", "price": 0.787, "dividend": 0.0 }, { "date": "2023-07-17", "price": 0.786, "dividend": 0.0 }, { "date": "2023-07-18", "price": 0.779, "dividend": 0.0 }, { "date": "2023-07-19", "price": 0.778, "dividend": 0.0 }, { "date": "2023-07-20", "price": 0.778, "dividend": 0.0 }, { "date": "2023-07-21", "price": 0.775, "dividend": 0.0 }, { "date": "2023-07-24", "price": 0.769, "dividend": 0.0 }, { "date": "2023-07-25", "price": 0.785, "dividend": 0.0 }, { "date": "2023-07-26", "price": 0.785, "dividend": 0.0 }, { "date": "2023-07-27", "price": 0.791, "dividend": 0.0 }, { "date": "2023-07-28", "price": 0.795, "dividend": 0.0 }, { "date": "2023-07-31", "price": 0.796, "dividend": 0.0 }, { "date": "2023-08-01", "price": 0.798, "dividend": 0.0 }, { "date": "2023-08-02", "price": 0.785, "dividend": 0.0 }, { "date": "2023-08-03", "price": 0.782, "dividend": 0.0 }, { "date": "2023-08-04", "price": 0.782, "dividend": 0.0 }, { "date": "2023-08-07", "price": 0.785, "dividend": 0.0 }, { "date": "2023-08-08", "price": 0.778, "dividend": 0.0 }, { "date": "2023-08-10", "price": 0.782, "dividend": 0.0 }, { "date": "2023-08-11", "price": 0.775, "dividend": 0.0 }, { "date": "2023-08-14", "price": 0.769, "dividend": 0.0 }, { "date": "2023-08-15", "price": 0.765, "dividend": 0.0 }, { "date": "2023-08-16", "price": 0.761, "dividend": 0.0 }, { "date": "2023-08-17", "price": 0.761, "dividend": 0.0 }, { "date": "2023-08-18", "price": 0.753, "dividend": 0.0 }, { "date": "2023-08-21", "price": 0.75, "dividend": 0.0 }, { "date": "2023-08-22", "price": 0.753, "dividend": 0.0 }, { "date": "2023-08-23", "price": 0.754, "dividend": 0.0 }, { "date": "2023-08-24", "price": 0.764, "dividend": 0.0 }, { "date": "2023-08-25", "price": 0.755, "dividend": 0.0 }, { "date": "2023-08-28", "price": 0.76, "dividend": 0.0 }, { "date": "2023-08-29", "price": 0.767, "dividend": 0.0 }, { "date": "2023-08-30", "price": 0.769, "dividend": 0.0 }, { "date": "2023-08-31", "price": 0.768, "dividend": 0.0 }, { "date": "2023-09-04", "price": 0.785, "dividend": 0.0 }, { "date": "2023-09-05", "price": 0.779, "dividend": 0.0 }, { "date": "2023-09-06", "price": 0.778, "dividend": 0.0 }, { "date": "2023-09-07", "price": 0.769, "dividend": 0.0 }, { "date": "2023-09-08", "price": 0.768, "dividend": 0.0 }, { "date": "2023-09-11", "price": 0.768, "dividend": 0.0 }, { "date": "2023-09-12", "price": 0.769, "dividend": 0.0 }, { "date": "2023-09-13", "price": 0.766, "dividend": 0.0 }, { "date": "2023-09-14", "price": 0.772, "dividend": 0.0 }, { "date": "2023-09-15", "price": 0.778, "dividend": 0.0 }, { "date": "2023-09-18", "price": 0.77, "dividend": 0.0 }, { "date": "2023-09-19", "price": 0.769, "dividend": 0.0 }, { "date": "2023-09-20", "price": 0.762, "dividend": 0.0 }, { "date": "2023-09-21", "price": 0.754, "dividend": 0.0 }, { "date": "2023-09-22", "price": 0.76, "dividend": 0.0 }, { "date": "2023-09-25", "price": 0.756, "dividend": 0.0 }, { "date": "2023-09-26", "price": 0.748, "dividend": 0.0 }, { "date": "2023-09-27", "price": 0.751, "dividend": 0.0 }, { "date": "2023-09-28", "price": 0.737, "dividend": 0.008 }, { "date": "2023-09-29", "price": 0.744, "dividend": 0.0 }, { "date": "2023-10-02", "price": 0.749, "dividend": 0.0 }, { "date": "2023-10-03", "price": 0.739, "dividend": 0.0 }, { "date": "2023-10-04", "price": 0.732, "dividend": 0.0 }, { "date": "2023-10-05", "price": 0.736, "dividend": 0.0 }, { "date": "2023-10-06", "price": 0.741, "dividend": 0.0 }, { "date": "2023-10-09", "price": 0.74, "dividend": 0.0 }, { "date": "2023-10-10", "price": 0.743, "dividend": 0.0 }, { "date": "2023-10-11", "price": 0.752, "dividend": 0.0 }, { "date": "2023-10-12", "price": 0.759, "dividend": 0.0 }, { "date": "2023-10-13", "price": 0.75, "dividend": 0.0 }, { "date": "2023-10-16", "price": 0.743, "dividend": 0.0 }, { "date": "2023-10-17", "price": 0.747, "dividend": 0.0 }, { "date": "2023-10-18", "price": 0.744, "dividend": 0.0 }, { "date": "2023-10-19", "price": 0.732, "dividend": 0.0 }, { "date": "2023-10-20", "price": 0.729, "dividend": 0.0 }, { "date": "2023-10-23", "price": 0.722, "dividend": 0.0 }, { "date": "2023-10-24", "price": 0.723, "dividend": 0.0 }, { "date": "2023-10-25", "price": 0.725, "dividend": 0.0 }, { "date": "2023-10-26", "price": 0.716, "dividend": 0.0 }, { "date": "2023-10-27", "price": 0.723, "dividend": 0.0 }, { "date": "2023-10-30", "price": 0.724, "dividend": 0.0 }, { "date": "2023-10-31", "price": 0.718, "dividend": 0.0 }, { "date": "2023-11-01", "price": 0.72, "dividend": 0.0 }, { "date": "2023-11-02", "price": 0.727, "dividend": 0.0 }, { "date": "2023-11-03", "price": 0.736, "dividend": 0.0 }, { "date": "2023-11-06", "price": 0.748, "dividend": 0.0 }, { "date": "2023-11-07", "price": 0.743, "dividend": 0.0 }, { "date": "2023-11-08", "price": 0.739, "dividend": 0.0 }, { "date": "2023-11-09", "price": 0.739, "dividend": 0.0 }, { "date": "2023-11-10", "price": 0.735, "dividend": 0.0 }, { "date": "2023-11-14", "price": 0.738, "dividend": 0.0 }, { "date": "2023-11-15", "price": 0.755, "dividend": 0.0 }, { "date": "2023-11-16", "price": 0.751, "dividend": 0.0 }, { "date": "2023-11-17", "price": 0.744, "dividend": 0.0 }, { "date": "2023-11-20", "price": 0.749, "dividend": 0.0 }, { "date": "2023-11-21", "price": 0.752, "dividend": 0.0 }, { "date": "2023-11-22", "price": 0.753, "dividend": 0.0 }, { "date": "2023-11-23", "price": 0.754, "dividend": 0.0 }, { "date": "2023-11-24", "price": 0.748, "dividend": 0.0 }, { "date": "2023-11-27", "price": 0.744, "dividend": 0.0 }, { "date": "2023-11-28", "price": 0.746, "dividend": 0.0 }, { "date": "2023-11-29", "price": 0.742, "dividend": 0.0 }, { "date": "2023-11-30", "price": 0.747, "dividend": 0.0 }, { "date": "2023-12-01", "price": 0.744, "dividend": 0.0 }, { "date": "2023-12-04", "price": 0.744, "dividend": 0.0 }, { "date": "2023-12-05", "price": 0.736, "dividend": 0.0 }, { "date": "2023-12-06", "price": 0.74, "dividend": 0.0 }, { "date": "2023-12-07", "price": 0.734, "dividend": 0.0 }, { "date": "2023-12-08", "price": 0.74, "dividend": 0.0 }, { "date": "2023-12-11", "price": 0.74, "dividend": 0.0 }, { "date": "2023-12-12", "price": 0.742, "dividend": 0.0 }, { "date": "2023-12-13", "price": 0.739, "dividend": 0.0 }, { "date": "2023-12-14", "price": 0.744, "dividend": 0.0 }, { "date": "2023-12-15", "price": 0.755, "dividend": 0.0 }, { "date": "2023-12-18", "price": 0.752, "dividend": 0.0 }, { "date": "2023-12-19", "price": 0.751, "dividend": 0.0 }, { "date": "2023-12-20", "price": 0.755, "dividend": 0.0 }, { "date": "2023-12-21", "price": 0.755, "dividend": 0.0 }, { "date": "2023-12-22", "price": 0.749, "dividend": 0.0 }, { "date": "2023-12-26", "price": 0.752, "dividend": 0.0 }, { "date": "2023-12-27", "price": 0.758, "dividend": 0.0 }, { "date": "2023-12-28", "price": 0.758, "dividend": 0.007 }, { "date": "2023-12-29", "price": 0.758, "dividend": 0.0 }, { "date": "2024-01-02", "price": 0.756, "dividend": 0.0 }, { "date": "2024-01-03", "price": 0.748, "dividend": 0.0 }, { "date": "2024-01-04", "price": 0.748, "dividend": 0.0 }, { "date": "2024-01-05", "price": 0.744, "dividend": 0.0 }, { "date": "2024-01-08", "price": 0.741, "dividend": 0.0 }, { "date": "2024-01-09", "price": 0.742, "dividend": 0.0 }, { "date": "2024-01-10", "price": 0.739, "dividend": 0.0 }, { "date": "2024-01-11", "price": 0.744, "dividend": 0.0 }, { "date": "2024-01-12", "price": 0.744, "dividend": 0.0 }, { "date": "2024-01-15", "price": 0.745, "dividend": 0.0 }, { "date": "2024-01-16", "price": 0.739, "dividend": 0.0 }, { "date": "2024-01-17", "price": 0.726, "dividend": 0.0 }, { "date": "2024-01-18", "price": 0.727, "dividend": 0.0 }, { "date": "2024-01-19", "price": 0.734, "dividend": 0.0 }, { "date": "2024-01-22", "price": 0.732, "dividend": 0.0 }, { "date": "2024-01-23", "price": 0.736, "dividend": 0.0 }, { "date": "2024-01-24", "price": 0.74, "dividend": 0.0 }, { "date": "2024-01-25", "price": 0.747, "dividend": 0.0 }, { "date": "2024-01-26", "price": 0.742, "dividend": 0.0 }, { "date": "2024-01-29", "price": 0.747, "dividend": 0.0 }, { "date": "2024-01-30", "price": 0.739, "dividend": 0.0 }, { "date": "2024-01-31", "price": 0.736, "dividend": 0.0 }, { "date": "2024-02-01", "price": 0.737, "dividend": 0.0 }, { "date": "2024-02-02", "price": 0.747, "dividend": 0.0 }, { "date": "2024-02-05", "price": 0.745, "dividend": 0.0 }, { "date": "2024-02-06", "price": 0.752, "dividend": 0.0 }, { "date": "2024-02-07", "price": 0.753, "dividend": 0.0 }, { "date": "2024-02-08", "price": 0.752, "dividend": 0.0 }, { "date": "2024-02-09", "price": 0.751, "dividend": 0.0 }, { "date": "2024-02-13", "price": 0.753, "dividend": 0.0 }, { "date": "2024-02-14", "price": 0.753, "dividend": 0.0 }, { "date": "2024-02-15", "price": 0.759, "dividend": 0.0 }, { "date": "2024-02-16", "price": 0.765, "dividend": 0.0 }, { "date": "2024-02-19", "price": 0.765, "dividend": 0.0 }, { "date": "2024-02-20", "price": 0.765, "dividend": 0.0 }, { "date": "2024-02-21", "price": 0.765, "dividend": 0.0 }, { "date": "2024-02-22", "price": 0.773, "dividend": 0.0 }, { "date": "2024-02-23", "price": 0.774, "dividend": 0.0 }, { "date": "2024-02-26", "price": 0.773, "dividend": 0.0 }, { "date": "2024-02-27", "price": 0.772, "dividend": 0.0 }, { "date": "2024-02-28", "price": 0.769, "dividend": 0.0 }, { "date": "2024-02-29", "price": 0.769, "dividend": 0.0 }, { "date": "2024-03-01", "price": 0.772, "dividend": 0.0 }, { "date": "2024-03-04", "price": 0.776, "dividend": 0.0 }, { "date": "2024-03-05", "price": 0.77, "dividend": 0.0 }, { "date": "2024-03-06", "price": 0.773, "dividend": 0.0 }, { "date": "2024-03-07", "price": 0.775, "dividend": 0.0 }, { "date": "2024-03-08", "price": 0.779, "dividend": 0.0 }, { "date": "2024-03-11", "price": 0.777, "dividend": 0.0 }, { "date": "2024-03-12", "price": 0.784, "dividend": 0.0 }, { "date": "2024-03-13", "price": 0.784, "dividend": 0.0 }, { "date": "2024-03-14", "price": 0.785, "dividend": 0.0 }, { "date": "2024-03-15", "price": 0.776, "dividend": 0.0 }, { "date": "2024-03-18", "price": 0.779, "dividend": 0.0 }, { "date": "2024-03-19", "price": 0.775, "dividend": 0.0 }, { "date": "2024-03-20", "price": 0.779, "dividend": 0.0 }, { "date": "2024-03-21", "price": 0.793, "dividend": 0.0 }, { "date": "2024-03-22", "price": 0.79, "dividend": 0.0 }, { "date": "2024-03-25", "price": 0.787, "dividend": 0.0 }, { "date": "2024-03-26", "price": 0.791, "dividend": 0.0 }, { "date": "2024-03-27", "price": 0.783, "dividend": 0.008 }, { "date": "2024-03-28", "price": 0.786, "dividend": 0.0 }, { "date": "2024-04-01", "price": 0.788, "dividend": 0.0 }, { "date": "2024-04-02", "price": 0.795, "dividend": 0.0 }, { "date": "2024-04-03", "price": 0.788, "dividend": 0.0 }, { "date": "2024-04-04", "price": 0.791, "dividend": 0.0 }, { "date": "2024-04-05", "price": 0.789, "dividend": 0.0 }, { "date": "2024-04-08", "price": 0.789, "dividend": 0.0 }, { "date": "2024-04-09", "price": 0.792, "dividend": 0.0 }, { "date": "2024-04-11", "price": 0.796, "dividend": 0.0 }, { "date": "2024-04-12", "price": 0.791, "dividend": 0.0 }, { "date": "2024-04-15", "price": 0.784, "dividend": 0.0 }, { "date": "2024-04-16", "price": 0.771, "dividend": 0.0 }, { "date": "2024-04-17", "price": 0.772, "dividend": 0.0 }, { "date": "2024-04-18", "price": 0.777, "dividend": 0.0 }, { "date": "2024-04-19", "price": 0.763, "dividend": 0.0 }, { "date": "2024-04-22", "price": 0.771, "dividend": 0.0 }, { "date": "2024-04-23", "price": 0.778, "dividend": 0.0 }, { "date": "2024-04-24", "price": 0.791, "dividend": 0.0 }, { "date": "2024-04-25", "price": 0.786, "dividend": 0.0 }, { "date": "2024-04-26", "price": 0.794, "dividend": 0.0 }, { "date": "2024-04-29", "price": 0.798, "dividend": 0.0 }, { "date": "2024-04-30", "price": 0.796, "dividend": 0.0 }, { "date": "2024-05-02", "price": 0.797, "dividend": 0.0 }, { "date": "2024-05-03", "price": 0.801, "dividend": 0.0 }, { "date": "2024-05-06", "price": 0.807, "dividend": 0.0 }, { "date": "2024-05-07", "price": 0.811, "dividend": 0.0 }, { "date": "2024-05-08", "price": 0.81, "dividend": 0.0 }, { "date": "2024-05-09", "price": 0.808, "dividend": 0.0 }, { "date": "2024-05-10", "price": 0.815, "dividend": 0.0 }, { "date": "2024-05-13", "price": 0.819, "dividend": 0.0 }, { "date": "2024-05-14", "price": 0.82, "dividend": 0.0 }, { "date": "2024-05-15", "price": 0.822, "dividend": 0.0 }, { "date": "2024-05-16", "price": 0.831, "dividend": 0.0 }, { "date": "2024-05-17", "price": 0.831, "dividend": 0.0 }, { "date": "2024-05-20", "price": 0.834, "dividend": 0.0 }, { "date": "2024-05-21", "price": 0.829, "dividend": 0.0 }, { "date": "2024-05-23", "price": 0.83, "dividend": 0.0 }, { "date": "2024-05-24", "price": 0.822, "dividend": 0.0 }, { "date": "2024-05-27", "price": 0.829, "dividend": 0.0 }, { "date": "2024-05-28", "price": 0.827, "dividend": 0.0 }, { "date": "2024-05-29", "price": 0.817, "dividend": 0.0 }, { "date": "2024-05-30", "price": 0.806, "dividend": 0.0 }, { "date": "2024-05-31", "price": 0.803, "dividend": 0.0 }, { "date": "2024-06-03", "price": 0.819, "dividend": 0.0 }, { "date": "2024-06-04", "price": 0.805, "dividend": 0.0 }, { "date": "2024-06-05", "price": 0.814, "dividend": 0.0 }, { "date": "2024-06-06", "price": 0.82, "dividend": 0.0 }, { "date": "2024-06-07", "price": 0.823, "dividend": 0.0 }, { "date": "2024-06-10", "price": 0.824, "dividend": 0.0 }, { "date": "2024-06-11", "price": 0.818, "dividend": 0.0 }, { "date": "2024-06-12", "price": 0.817, "dividend": 0.0 }, { "date": "2024-06-13", "price": 0.827, "dividend": 0.0 }, { "date": "2024-06-14", "price": 0.829, "dividend": 0.0 }, { "date": "2024-06-18", "price": 0.833, "dividend": 0.0 }, { "date": "2024-06-19", "price": 0.843, "dividend": 0.0 }, { "date": "2024-06-20", "price": 0.846, "dividend": 0.0 }, { "date": "2024-06-21", "price": 0.84, "dividend": 0.0 }, { "date": "2024-06-24", "price": 0.832, "dividend": 0.0 }, { "date": "2024-06-25", "price": 0.836, "dividend": 0.0 }, { "date": "2024-06-26", "price": 0.84, "dividend": 0.0 }, { "date": "2024-06-27", "price": 0.83, "dividend": 0.008 }, { "date": "2024-06-28", "price": 0.832, "dividend": 0.0 }, { "date": "2024-07-01", "price": 0.833, "dividend": 0.0 }, { "date": "2024-07-02", "price": 0.829, "dividend": 0.0 }, { "date": "2024-07-03", "price": 0.834, "dividend": 0.0 }, { "date": "2024-07-04", "price": 0.844, "dividend": 0.0 }, { "date": "2024-07-05", "price": 0.843, "dividend": 0.0 }, { "date": "2024-07-08", "price": 0.843, "dividend": 0.0 }, { "date": "2024-07-09", "price": 0.85, "dividend": 0.0 }, { "date": "2024-07-10", "price": 0.849, "dividend": 0.0 }, { "date": "2024-07-11", "price": 0.856, "dividend": 0.0 }, { "date": "2024-07-12", "price": 0.853, "dividend": 0.0 }, { "date": "2024-07-15", "price": 0.851, "dividend": 0.0 }, { "date": "2024-07-16", "price": 0.848, "dividend": 0.0 }, { "date": "2024-07-17", "price": 0.84, "dividend": 0.0 }, { "date": "2024-07-18", "price": 0.835, "dividend": 0.0 }, { "date": "2024-07-19", "price": 0.823, "dividend": 0.0 }, { "date": "2024-07-22", "price": 0.819, "dividend": 0.0 }, { "date": "2024-07-23", "price": 0.823, "dividend": 0.0 }, { "date": "2024-07-24", "price": 0.819, "dividend": 0.0 }, { "date": "2024-07-25", "price": 0.808, "dividend": 0.0 }, { "date": "2024-07-26", "price": 0.806, "dividend": 0.0 }, { "date": "2024-07-29", "price": 0.813, "dividend": 0.0 }, { "date": "2024-07-30", "price": 0.807, "dividend": 0.0 }, { "date": "2024-07-31", "price": 0.811, "dividend": 0.0 }, { "date": "2024-08-01", "price": 0.813, "dividend": 0.0 }, { "date": "2024-08-02", "price": 0.784, "dividend": 0.0 }, { "date": "2024-08-05", "price": 0.749, "dividend": 0.0 }, { "date": "2024-08-06", "price": 0.761, "dividend": 0.0 }, { "date": "2024-08-07", "price": 0.776, "dividend": 0.0 }, { "date": "2024-08-08", "price": 0.772, "dividend": 0.0 }, { "date": "2024-08-12", "price": 0.79, "dividend": 0.0 }, { "date": "2024-08-13", "price": 0.79, "dividend": 0.0 }, { "date": "2024-08-14", "price": 0.79, "dividend": 0.0 }, { "date": "2024-08-15", "price": 0.792, "dividend": 0.0 }, { "date": "2024-08-16", "price": 0.805, "dividend": 0.0 }, { "date": "2024-08-19", "price": 0.806, "dividend": 0.0 }, { "date": "2024-08-20", "price": 0.807, "dividend": 0.0 }, { "date": "2024-08-21", "price": 0.804, "dividend": 0.0 }, { "date": "2024-08-22", "price": 0.808, "dividend": 0.0 }, { "date": "2024-08-23", "price": 0.804, "dividend": 0.0 }, { "date": "2024-08-26", "price": 0.806, "dividend": 0.0 }, { "date": "2024-08-27", "price": 0.804, "dividend": 0.0 }, { "date": "2024-08-28", "price": 0.804, "dividend": 0.0 }, { "date": "2024-08-29", "price": 0.802, "dividend": 0.0 }, { "date": "2024-08-30", "price": 0.807, "dividend": 0.0 }, { "date": "2024-09-02", "price": 0.807, "dividend": 0.0 }, { "date": "2024-09-03", "price": 0.804, "dividend": 0.0 }, { "date": "2024-09-04", "price": 0.786, "dividend": 0.0 }, { "date": "2024-09-05", "price": 0.788, "dividend": 0.0 }, { "date": "2024-09-06", "price": 0.787, "dividend": 0.0 }, { "date": "2024-09-09", "price": 0.784, "dividend": 0.0 }, { "date": "2024-09-10", "price": 0.786, "dividend": 0.0 }, { "date": "2024-09-11", "price": 0.783, "dividend": 0.0 }, { "date": "2024-09-12", "price": 0.799, "dividend": 0.0 }, { "date": "2024-09-13", "price": 0.799, "dividend": 0.0 }, { "date": "2024-09-16", "price": 0.799, "dividend": 0.0 }, { "date": "2024-09-17", "price": 0.803, "dividend": 0.0 }, { "date": "2024-09-18", "price": 0.801, "dividend": 0.0 }, { "date": "2024-09-19", "price": 0.81, "dividend": 0.0 }, { "date": "2024-09-20", "price": 0.817, "dividend": 0.0 }, { "date": "2024-09-23", "price": 0.818, "dividend": 0.0 }, { "date": "2024-09-24", "price": 0.826, "dividend": 0.0 }, { "date": "2024-09-25", "price": 0.827, "dividend": 0.0 }, { "date": "2024-09-26", "price": 0.844, "dividend": 0.0 }, { "date": "2024-09-27", "price": 0.843, "dividend": 0.008 }, { "date": "2024-09-30", "price": 0.842, "dividend": 0.0 }, { "date": "2024-10-01", "price": 0.848, "dividend": 0.0 }, { "date": "2024-10-02", "price": 0.865, "dividend": 0.0 }, { "date": "2024-10-03", "price": 0.86, "dividend": 0.0 }, { "date": "2024-10-04", "price": 0.869, "dividend": 0.0 }, { "date": "2024-10-07", "price": 0.874, "dividend": 0.0 }, { "date": "2024-10-08", "price": 0.848, "dividend": 0.0 }, { "date": "2024-10-09", "price": 0.847, "dividend": 0.0 }, { "date": "2024-10-10", "price": 0.858, "dividend": 0.0 }, { "date": "2024-10-11", "price": 0.859, "dividend": 0.0 }, { "date": "2024-10-14", "price": 0.862, "dividend": 0.0 }, { "date": "2024-10-15", "price": 0.856, "dividend": 0.0 }, { "date": "2024-10-16", "price": 0.851, "dividend": 0.0 }, { "date": "2024-10-17", "price": 0.851, "dividend": 0.0 }, { "date": "2024-10-18", "price": 0.862, "dividend": 0.0 }, { "date": "2024-10-21", "price": 0.86, "dividend": 0.0 }, { "date": "2024-10-22", "price": 0.855, "dividend": 0.0 }, { "date": "2024-10-23", "price": 0.861, "dividend": 0.0 }, { "date": "2024-10-24", "price": 0.852, "dividend": 0.0 }, { "date": "2024-10-25", "price": 0.855, "dividend": 0.0 }, { "date": "2024-10-28", "price": 0.853, "dividend": 0.0 }, { "date": "2024-10-29", "price": 0.854, "dividend": 0.0 }, { "date": "2024-10-30", "price": 0.846, "dividend": 0.0 }, { "date": "2024-11-01", "price": 0.846, "dividend": 0.0 }, { "date": "2024-11-04", "price": 0.846, "dividend": 0.0 }, { "date": "2024-11-05", "price": 0.852, "dividend": 0.0 }, { "date": "2024-11-06", "price": 0.859, "dividend": 0.0 }, { "date": "2024-11-07", "price": 0.859, "dividend": 0.0 }, { "date": "2024-11-08", "price": 0.861, "dividend": 0.0 }, { "date": "2024-11-11", "price": 0.859, "dividend": 0.0 }, { "date": "2024-11-12", "price": 0.844, "dividend": 0.0 }, { "date": "2024-11-13", "price": 0.838, "dividend": 0.0 }, { "date": "2024-11-14", "price": 0.833, "dividend": 0.0 }, { "date": "2024-11-15", "price": 0.834, "dividend": 0.0 }, { "date": "2024-11-18", "price": 0.836, "dividend": 0.0 }, { "date": "2024-11-19", "price": 0.841, "dividend": 0.0 }, { "date": "2024-11-20", "price": 0.843, "dividend": 0.0 }, { "date": "2024-11-21", "price": 0.837, "dividend": 0.0 }, { "date": "2024-11-22", "price": 0.842, "dividend": 0.0 }, { "date": "2024-11-25", "price": 0.843, "dividend": 0.0 }, { "date": "2024-11-26", "price": 0.837, "dividend": 0.0 }, { "date": "2024-11-27", "price": 0.838, "dividend": 0.0 }, { "date": "2024-11-28", "price": 0.836, "dividend": 0.0 }, { "date": "2024-11-29", "price": 0.834, "dividend": 0.0 }, { "date": "2024-12-02", "price": 0.842, "dividend": 0.0 }, { "date": "2024-12-03", "price": 0.85, "dividend": 0.0 }, { "date": "2024-12-04", "price": 0.848, "dividend": 0.0 }, { "date": "2024-12-05", "price": 0.844, "dividend": 0.0 }, { "date": "2024-12-06", "price": 0.846, "dividend": 0.0 }, { "date": "2024-12-09", "price": 0.851, "dividend": 0.0 }, { "date": "2024-12-10", "price": 0.851, "dividend": 0.0 }, { "date": "2024-12-11", "price": 0.847, "dividend": 0.0 }, { "date": "2024-12-12", "price": 0.855, "dividend": 0.0 }, { "date": "2024-12-13", "price": 0.853, "dividend": 0.0 }, { "date": "2024-12-16", "price": 0.85, "dividend": 0.0 }, { "date": "2024-12-17", "price": 0.846, "dividend": 0.0 }, { "date": "2024-12-18", "price": 0.849, "dividend": 0.0 }, { "date": "2024-12-19", "price": 0.842, "dividend": 0.0 }, { "date": "2024-12-20", "price": 0.831, "dividend": 0.0 }, { "date": "2024-12-23", "price": 0.841, "dividend": 0.0 }, { "date": "2024-12-24", "price": 0.845, "dividend": 0.0 }, { "date": "2024-12-26", "price": 0.845, "dividend": 0.0 }, { "date": "2024-12-27", "price": 0.845, "dividend": 0.0 }, { "date": "2024-12-30", "price": 0.835, "dividend": 0.008 }, { "date": "2024-12-31", "price": 0.833, "dividend": 0.0 }, { "date": "2025-01-02", "price": 0.832, "dividend": 0.0 }, { "date": "2025-01-03", "price": 0.837, "dividend": 0.0 }, { "date": "2025-01-06", "price": 0.839, "dividend": 0.0 }, { "date": "2025-01-07", "price": 0.838, "dividend": 0.0 }, { "date": "2025-01-08", "price": 0.836, "dividend": 0.0 }, { "date": "2025-01-09", "price": 0.833, "dividend": 0.0 }, { "date": "2025-01-10", "price": 0.827, "dividend": 0.0 }, { "date": "2025-01-13", "price": 0.814, "dividend": 0.0 }, { "date": "2025-01-14", "price": 0.818, "dividend": 0.0 }, { "date": "2025-01-15", "price": 0.817, "dividend": 0.0 }, { "date": "2025-01-16", "price": 0.828, "dividend": 0.0 }, { "date": "2025-01-17", "price": 0.829, "dividend": 0.0 }, { "date": "2025-01-20", "price": 0.832, "dividend": 0.0 }, { "date": "2025-01-21", "price": 0.832, "dividend": 0.0 }, { "date": "2025-01-22", "price": 0.833, "dividend": 0.0 }, { "date": "2025-01-23", "price": 0.831, "dividend": 0.0 }, { "date": "2025-01-24", "price": 0.833, "dividend": 0.0 }, { "date": "2025-01-27", "price": 0.832, "dividend": 0.0 }, { "date": "2025-01-28", "price": 0.835, "dividend": 0.0 }, { "date": "2025-01-31", "price": 0.84, "dividend": 0.0 }, { "date": "2025-02-03", "price": 0.827, "dividend": 0.0 }, { "date": "2025-02-04", "price": 0.836, "dividend": 0.0 }, { "date": "2025-02-05", "price": 0.836, "dividend": 0.0 }, { "date": "2025-02-06", "price": 0.842, "dividend": 0.0 }, { "date": "2025-02-07", "price": 0.848, "dividend": 0.0 }, { "date": "2025-02-10", "price": 0.849, "dividend": 0.0 }, { "date": "2025-02-11", "price": 0.848, "dividend": 0.0 }, { "date": "2025-02-12", "price": 0.854, "dividend": 0.0 }, { "date": "2025-02-13", "price": 0.849, "dividend": 0.0 }, { "date": "2025-02-14", "price": 0.854, "dividend": 0.0 }, { "date": "2025-02-17", "price": 0.861, "dividend": 0.0 }, { "date": "2025-02-18", "price": 0.867, "dividend": 0.0 }, { "date": "2025-02-19", "price": 0.865, "dividend": 0.0 }, { "date": "2025-02-20", "price": 0.853, "dividend": 0.0 }, { "date": "2025-02-21", "price": 0.867, "dividend": 0.0 }, { "date": "2025-02-24", "price": 0.86, "dividend": 0.0 }, { "date": "2025-02-25", "price": 0.846, "dividend": 0.0 }, { "date": "2025-02-26", "price": 0.856, "dividend": 0.0 }, { "date": "2025-02-27", "price": 0.853, "dividend": 0.0 }, { "date": "2025-02-28", "price": 0.836, "dividend": 0.0 }, { "date": "2025-03-03", "price": 0.833, "dividend": 0.0 }, { "date": "2025-03-04", "price": 0.83, "dividend": 0.0 }, { "date": "2025-03-05", "price": 0.839, "dividend": 0.0 }, { "date": "2025-03-06", "price": 0.849, "dividend": 0.0 }, { "date": "2025-03-07", "price": 0.842, "dividend": 0.0 }, { "date": "2025-03-10", "price": 0.833, "dividend": 0.0 }, { "date": "2025-03-11", "price": 0.827, "dividend": 0.0 }, { "date": "2025-03-12", "price": 0.829, "dividend": 0.0 }, { "date": "2025-03-13", "price": 0.827, "dividend": 0.0 }, { "date": "2025-03-14", "price": 0.835, "dividend": 0.0 }, { "date": "2025-03-17", "price": 0.841, "dividend": 0.0 }, { "date": "2025-03-18", "price": 0.851, "dividend": 0.0 }, { "date": "2025-03-19", "price": 0.851, "dividend": 0.0 }, { "date": "2025-03-20", "price": 0.851, "dividend": 0.0 }, { "date": "2025-03-21", "price": 0.844, "dividend": 0.0 }, { "date": "2025-03-24", "price": 0.849, "dividend": 0.0 }, { "date": "2025-03-25", "price": 0.842, "dividend": 0.0 }, { "date": "2025-03-26", "price": 0.846, "dividend": 0.0 }, { "date": "2025-03-27", "price": 0.835, "dividend": 0.008 }, { "date": "2025-03-28", "price": 0.831, "dividend": 0.0 }, { "date": "2025-04-01", "price": 0.822, "dividend": 0.0 }, { "date": "2025-04-02", "price": 0.823, "dividend": 0.0 }, { "date": "2025-04-03", "price": 0.811, "dividend": 0.0 }, { "date": "2025-04-04", "price": 0.803, "dividend": 0.0 }, { "date": "2025-04-07", "price": 0.741, "dividend": 0.0 }, { "date": "2025-04-08", "price": 0.743, "dividend": 0.0 }, { "date": "2025-04-09", "price": 0.733, "dividend": 0.0 }, { "date": "2025-04-10", "price": 0.754, "dividend": 0.0 }, { "date": "2025-04-11", "price": 0.758, "dividend": 0.0 }, { "date": "2025-04-14", "price": 0.766, "dividend": 0.0 }, { "date": "2025-04-15", "price": 0.776, "dividend": 0.0 }, { "date": "2025-04-16", "price": 0.766, "dividend": 0.0 }, { "date": "2025-04-17", "price": 0.773, "dividend": 0.0 }, { "date": "2025-04-21", "price": 0.772, "dividend": 0.0 }, { "date": "2025-04-22", "price": 0.774, "dividend": 0.0 }, { "date": "2025-04-23", "price": 0.794, "dividend": 0.0 }, { "date": "2025-04-24", "price": 0.79, "dividend": 0.0 }, { "date": "2025-04-25", "price": 0.795, "dividend": 0.0 }, { "date": "2025-04-28", "price": 0.798, "dividend": 0.0 }, { "date": "2025-04-29", "price": 0.798, "dividend": 0.0 }, { "date": "2025-04-30", "price": 0.803, "dividend": 0.0 }, { "date": "2025-05-02", "price": 0.816, "dividend": 0.0 }, { "date": "2025-05-05", "price": 0.818, "dividend": 0.0 }, { "date": "2025-05-06", "price": 0.816, "dividend": 0.0 }, { "date": "2025-05-07", "price": 0.818, "dividend": 0.0 }, { "date": "2025-05-08", "price": 0.82, "dividend": 0.0 }, { "date": "2025-05-09", "price": 0.821, "dividend": 0.0 }, { "date": "2025-05-13", "price": 0.838, "dividend": 0.0 }, { "date": "2025-05-14", "price": 0.847, "dividend": 0.0 }, { "date": "2025-05-15", "price": 0.848, "dividend": 0.0 }, { "date": "2025-05-16", "price": 0.848, "dividend": 0.0 }, { "date": "2025-05-19", "price": 0.84, "dividend": 0.0 }, { "date": "2025-05-20", "price": 0.841, "dividend": 0.0 }, { "date": "2025-05-21", "price": 0.844, "dividend": 0.0 }, { "date": "2025-05-22", "price": 0.839, "dividend": 0.0 }, { "date": "2025-05-23", "price": 0.84, "dividend": 0.0 }, { "date": "2025-05-26", "price": 0.838, "dividend": 0.0 }, { "date": "2025-05-27", "price": 0.837, "dividend": 0.0 }, { "date": "2025-05-28", "price": 0.836, "dividend": 0.0 }, { "date": "2025-05-29", "price": 0.839, "dividend": 0.0 }, { "date": "2025-05-30", "price": 0.835, "dividend": 0.0 }, { "date": "2025-06-02", "price": 0.829, "dividend": 0.0 }, { "date": "2025-06-03", "price": 0.835, "dividend": 0.0 }, { "date": "2025-06-04", "price": 0.844, "dividend": 0.0 }, { "date": "2025-06-05", "price": 0.852, "dividend": 0.0 }, { "date": "2025-06-06", "price": 0.854, "dividend": 0.0 }, { "date": "2025-06-09", "price": 0.858, "dividend": 0.0 }, { "date": "2025-06-10", "price": 0.864, "dividend": 0.0 }, { "date": "2025-06-11", "price": 0.867, "dividend": 0.0 }, { "date": "2025-06-12", "price": 0.858, "dividend": 0.0 }, { "date": "2025-06-13", "price": 0.851, "dividend": 0.0 }, { "date": "2025-06-16", "price": 0.856, "dividend": 0.0 }, { "date": "2025-06-17", "price": 0.86, "dividend": 0.0 }, { "date": "2025-06-18", "price": 0.857, "dividend": 0.0 }, { "date": "2025-06-19", "price": 0.848, "dividend": 0.0 }, { "date": "2025-06-20", "price": 0.854, "dividend": 0.0 }, { "date": "2025-06-23", "price": 0.849, "dividend": 0.0 }, { "date": "2025-06-24", "price": 0.863, "dividend": 0.0 }, { "date": "2025-06-25", "price": 0.87, "dividend": 0.0 }, { "date": "2025-06-26", "price": 0.87, "dividend": 0.0 }, { "date": "2025-06-27", "price": 0.862, "dividend": 0.008 }, { "date": "2025-06-30", "price": 0.856, "dividend": 0.0 }, { "date": "2025-07-01", "price": 0.858, "dividend": 0.0 }, { "date": "2025-07-02", "price": 0.861, "dividend": 0.0 }, { "date": "2025-07-03", "price": 0.864, "dividend": 0.0 }, { "date": "2025-07-04", "price": 0.86, "dividend": 0.0 }, { "date": "2025-07-07", "price": 0.859, "dividend": 0.0 }, { "date": "2025-07-08", "price": 0.868, "dividend": 0.0 }, { "date": "2025-07-09", "price": 0.865, "dividend": 0.0 }, { "date": "2025-07-10", "price": 0.87, "dividend": 0.0 }, { "date": "2025-07-11", "price": 0.869, "dividend": 0.0 }, { "date": "2025-07-14", "price": 0.869, "dividend": 0.0 }, { "date": "2025-07-15", "price": 0.88, "dividend": 0.0 }, { "date": "2025-07-16", "price": 0.88, "dividend": 0.0 }, { "date": "2025-07-17", "price": 0.879, "dividend": 0.0 }, { "date": "2025-07-18", "price": 0.886, "dividend": 0.0 }, { "date": "2025-07-21", "price": 0.885, "dividend": 0.0 }, { "date": "2025-07-22", "price": 0.883, "dividend": 0.0 }, { "date": "2025-07-23", "price": 0.893, "dividend": 0.0 }, { "date": "2025-07-24", "price": 0.894, "dividend": 0.0 }, { "date": "2025-07-25", "price": 0.889, "dividend": 0.0 }, { "date": "2025-07-28", "price": 0.894, "dividend": 0.0 }, { "date": "2025-07-29", "price": 0.893, "dividend": 0.0 }, { "date": "2025-07-30", "price": 0.893, "dividend": 0.0 }, { "date": "2025-07-31", "price": 0.889, "dividend": 0.0 }, { "date": "2025-08-01", "price": 0.871, "dividend": 0.0 }, { "date": "2025-08-04", "price": 0.877, "dividend": 0.0 }, { "date": "2025-08-05", "price": 0.883, "dividend": 0.0 }, { "date": "2025-08-06", "price": 0.882, "dividend": 0.0 }, { "date": "2025-08-07", "price": 0.892, "dividend": 0.0 }, { "date": "2025-08-08", "price": 0.884, "dividend": 0.0 }, { "date": "2025-08-11", "price": 0.888, "dividend": 0.0 }, { "date": "2025-08-12", "price": 0.887, "dividend": 0.0 }, { "date": "2025-08-13", "price": 0.899, "dividend": 0.0 }, { "date": "2025-08-14", "price": 0.899, "dividend": 0.0 }, { "date": "2025-08-15", "price": 0.898, "dividend": 0.0 }, { "date": "2025-08-18", "price": 0.898, "dividend": 0.0 }, { "date": "2025-08-19", "price": 0.895, "dividend": 0.0 }, { "date": "2025-08-20", "price": 0.889, "dividend": 0.0 }, { "date": "2025-08-21", "price": 0.894, "dividend": 0.0 }, { "date": "2025-08-22", "price": 0.892, "dividend": 0.0 }, { "date": "2025-08-25", "price": 0.907, "dividend": 0.0 }, { "date": "2025-08-26", "price": 0.9, "dividend": 0.0 }, { "date": "2025-08-27", "price": 0.899, "dividend": 0.0 }, { "date": "2025-08-28", "price": 0.891, "dividend": 0.0 }, { "date": "2025-08-29", "price": 0.89, "dividend": 0.0 }, { "date": "2025-09-01", "price": 0.895, "dividend": 0.0 }, { "date": "2025-09-02", "price": 0.896, "dividend": 0.0 }, { "date": "2025-09-03", "price": 0.895, "dividend": 0.0 }, { "date": "2025-09-04", "price": 0.895, "dividend": 0.0 }, { "date": "2025-09-05", "price": 0.901, "dividend": 0.0 }, { "date": "2025-09-08", "price": 0.905, "dividend": 0.0 }, { "date": "2025-09-09", "price": 0.915, "dividend": 0.0 }, { "date": "2025-09-10", "price": 0.927, "dividend": 0.0 }, { "date": "2025-09-11", "price": 0.929, "dividend": 0.0 }, { "date": "2025-09-12", "price": 0.941, "dividend": 0.0 }, { "date": "2025-09-15", "price": 0.94, "dividend": 0.0 }, { "date": "2025-09-16", "price": 0.944, "dividend": 0.0 }, { "date": "2025-09-17", "price": 0.947, "dividend": 0.0 }, { "date": "2025-09-18", "price": 0.949, "dividend": 0.0 }, { "date": "2025-09-19", "price": 0.946, "dividend": 0.0 }, { "date": "2025-09-22", "price": 0.951, "dividend": 0.0 }, { "date": "2025-09-23", "price": 0.947, "dividend": 0.0 }, { "date": "2025-09-24", "price": 0.954, "dividend": 0.0 }, { "date": "2025-09-25", "price": 0.953, "dividend": 0.0 }, { "date": "2025-09-26", "price": 0.939, "dividend": 0.0 }, { "date": "2025-09-29", "price": 0.939, "dividend": 0.009 }, { "date": "2025-09-30", "price": 0.946, "dividend": 0.0 }, { "date": "2025-10-01", "price": 0.951, "dividend": 0.0 }, { "date": "2025-10-02", "price": 0.968, "dividend": 0.0 }, { "date": "2025-10-03", "price": 0.972, "dividend": 0.0 }, { "date": "2025-10-06", "price": 0.973, "dividend": 0.0 }, { "date": "2025-10-07", "price": 0.977, "dividend": 0.0 }, { "date": "2025-10-08", "price": 0.974, "dividend": 0.0 }, { "date": "2025-10-09", "price": 0.98, "dividend": 0.0 }, { "date": "2025-10-10", "price": 0.972, "dividend": 0.0 }, { "date": "2025-10-13", "price": 0.96, "dividend": 0.0 }, { "date": "2025-10-14", "price": 0.949, "dividend": 0.0 }, { "date": "2025-10-15", "price": 0.966, "dividend": 0.0 }, { "date": "2025-10-16", "price": 0.972, "dividend": 0.0 }, { "date": "2025-10-17", "price": 0.959, "dividend": 0.0 }, { "date": "2025-10-21", "price": 0.981, "dividend": 0.0 }, { "date": "2025-10-22", "price": 0.976, "dividend": 0.0 }, { "date": "2025-10-23", "price": 0.974, "dividend": 0.0 }, { "date": "2025-10-24", "price": 0.98, "dividend": 0.0 }, { "date": "2025-10-27", "price": 0.995, "dividend": 0.0 }, { "date": "2025-10-28", "price": 0.987, "dividend": 0.0 }, { "date": "2025-10-29", "price": 0.995, "dividend": 0.0 }, { "date": "2025-10-30", "price": 0.997, "dividend": 0.0 }, { "date": "2025-10-31", "price": 0.992, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.004, "dividend": 0.0 }, { "date": "2025-11-04", "price": 0.992, "dividend": 0.0 }, { "date": "2025-11-05", "price": 0.982, "dividend": 0.0 }, { "date": "2025-11-06", "price": 0.987, "dividend": 0.0 }, { "date": "2025-11-07", "price": 0.975, "dividend": 0.0 }, { "date": "2025-11-10", "price": 0.991, "dividend": 0.0 }, { "date": "2025-11-11", "price": 0.99, "dividend": 0.0 }, { "date": "2025-11-12", "price": 0.994, "dividend": 0.0 }, { "date": "2025-11-13", "price": 0.993, "dividend": 0.0 }, { "date": "2025-11-14", "price": 0.974, "dividend": 0.0 }, { "date": "2025-11-17", "price": 0.979, "dividend": 0.0 }, { "date": "2025-11-18", "price": 0.957, "dividend": 0.0 }, { "date": "2025-11-19", "price": 0.956, "dividend": 0.0 }, { "date": "2025-11-20", "price": 0.966, "dividend": 0.0 }, { "date": "2025-11-21", "price": 0.939, "dividend": 0.0 }, { "date": "2025-11-24", "price": 0.944, "dividend": 0.0 }, { "date": "2025-11-25", "price": 0.95, "dividend": 0.0 }, { "date": "2025-11-26", "price": 0.958, "dividend": 0.0 }, { "date": "2025-11-27", "price": 0.958, "dividend": 0.0 }, { "date": "2025-11-28", "price": 0.953, "dividend": 0.0 }, { "date": "2025-12-01", "price": 0.952, "dividend": 0.0 }, { "date": "2025-12-02", "price": 0.958, "dividend": 0.0 }, { "date": "2025-12-03", "price": 0.955, "dividend": 0.0 }, { "date": "2025-12-04", "price": 0.958, "dividend": 0.0 }, { "date": "2025-12-05", "price": 0.966, "dividend": 0.0 }, { "date": "2025-12-08", "price": 0.968, "dividend": 0.0 }, { "date": "2025-12-09", "price": 0.962, "dividend": 0.0 }, { "date": "2025-12-10", "price": 0.964, "dividend": 0.0 }, { "date": "2025-12-11", "price": 0.956, "dividend": 0.0 }, { "date": "2025-12-12", "price": 0.966, "dividend": 0.0 }, { "date": "2025-12-15", "price": 0.952, "dividend": 0.0 }, { "date": "2025-12-16", "price": 0.938, "dividend": 0.0 }, { "date": "2025-12-17", "price": 0.944, "dividend": 0.0 }, { "date": "2025-12-18", "price": 0.943, "dividend": 0.0 }, { "date": "2025-12-19", "price": 0.952, "dividend": 0.0 }, { "date": "2025-12-22", "price": 0.961, "dividend": 0.0 }, { "date": "2025-12-23", "price": 0.962, "dividend": 0.0 }, { "date": "2025-12-24", "price": 0.964, "dividend": 0.0 }, { "date": "2025-12-26", "price": 0.969, "dividend": 0.0 }, { "date": "2025-12-29", "price": 0.972, "dividend": 0.0 }, { "date": "2025-12-30", "price": 0.963, "dividend": 0.009 }, { "date": "2025-12-31", "price": 0.964, "dividend": 0.0 }, { "date": "2026-01-02", "price": 0.988, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.005, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.012, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.01, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.004, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.004, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.011, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.018, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.02, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.022, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.029, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.025, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.017, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.017, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.023, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.023, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.017, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.033, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.053, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.057, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.046, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.02, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.047, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.05, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.029, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.022, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.045, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.05, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.059, "dividend": 0.0 } ], "GreatLink Asia Pacific Equity": [ { "date": "2016-02-11", "price": 1.669, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.68, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.71, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.721, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.72, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.734, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.737, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.746, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.751, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.72, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.711, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.733, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.738, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.757, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.791, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.806, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.811, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.818, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.799, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.797, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.8, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.812, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.825, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.809, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.816, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.815, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.835, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.835, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.84, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.836, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.826, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.826, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.82, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.815, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.836, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.835, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.824, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.831, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.81, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.801, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.804, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.808, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.815, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.832, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.874, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.894, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.896, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.889, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.887, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.895, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.916, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.911, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.893, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.894, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.89, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.88, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.866, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.866, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.851, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.843, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.847, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.832, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.846, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.848, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.844, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.842, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.833, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.832, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.853, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.852, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.838, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.841, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.84, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.837, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.868, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.874, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.883, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.887, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.885, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.885, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.889, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.885, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.897, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.913, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.912, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.904, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.891, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.861, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.849, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.859, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.839, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.854, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.869, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.873, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.88, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.886, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.836, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.836, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.843, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.861, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.89, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.898, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.909, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.899, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.899, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.893, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.891, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.924, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.937, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.941, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.947, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.96, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.965, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.961, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.977, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.982, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.973, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.977, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.977, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.981, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.979, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.959, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.974, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.963, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.953, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.965, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.988, "dividend": 0.0 }, { "date": "2016-08-08", "price": 2.008, "dividend": 0.0 }, { "date": "2016-08-09", "price": 2.008, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.999, "dividend": 0.0 }, { "date": "2016-08-11", "price": 2.002, "dividend": 0.0 }, { "date": "2016-08-12", "price": 2.007, "dividend": 0.0 }, { "date": "2016-08-15", "price": 2.009, "dividend": 0.0 }, { "date": "2016-08-16", "price": 2.009, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.996, "dividend": 0.0 }, { "date": "2016-08-18", "price": 2.005, "dividend": 0.0 }, { "date": "2016-08-19", "price": 2.002, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.997, "dividend": 0.0 }, { "date": "2016-08-23", "price": 2.012, "dividend": 0.0 }, { "date": "2016-08-24", "price": 2.014, "dividend": 0.0 }, { "date": "2016-08-25", "price": 2.009, "dividend": 0.0 }, { "date": "2016-08-26", "price": 2.008, "dividend": 0.0 }, { "date": "2016-08-29", "price": 2.006, "dividend": 0.0 }, { "date": "2016-08-30", "price": 2.014, "dividend": 0.0 }, { "date": "2016-08-31", "price": 2.01, "dividend": 0.0 }, { "date": "2016-09-01", "price": 2.004, "dividend": 0.0 }, { "date": "2016-09-02", "price": 2.012, "dividend": 0.0 }, { "date": "2016-09-05", "price": 2.026, "dividend": 0.0 }, { "date": "2016-09-06", "price": 2.033, "dividend": 0.0 }, { "date": "2016-09-07", "price": 2.031, "dividend": 0.0 }, { "date": "2016-09-08", "price": 2.039, "dividend": 0.0 }, { "date": "2016-09-09", "price": 2.032, "dividend": 0.0 }, { "date": "2016-09-12", "price": 2.032, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.994, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.989, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.995, "dividend": 0.0 }, { "date": "2016-09-16", "price": 2.0, "dividend": 0.0 }, { "date": "2016-09-19", "price": 2.013, "dividend": 0.0 }, { "date": "2016-09-20", "price": 2.012, "dividend": 0.0 }, { "date": "2016-09-21", "price": 2.017, "dividend": 0.0 }, { "date": "2016-09-22", "price": 2.033, "dividend": 0.0 }, { "date": "2016-09-23", "price": 2.032, "dividend": 0.0 }, { "date": "2016-09-26", "price": 2.015, "dividend": 0.0 }, { "date": "2016-09-27", "price": 2.026, "dividend": 0.0 }, { "date": "2016-09-28", "price": 2.027, "dividend": 0.0 }, { "date": "2016-09-29", "price": 2.04, "dividend": 0.0 }, { "date": "2016-09-30", "price": 2.026, "dividend": 0.0 }, { "date": "2016-10-03", "price": 2.042, "dividend": 0.0 }, { "date": "2016-10-04", "price": 2.055, "dividend": 0.0 }, { "date": "2016-10-05", "price": 2.06, "dividend": 0.0 }, { "date": "2016-10-06", "price": 2.067, "dividend": 0.0 }, { "date": "2016-10-07", "price": 2.061, "dividend": 0.0 }, { "date": "2016-10-10", "price": 2.064, "dividend": 0.0 }, { "date": "2016-10-11", "price": 2.045, "dividend": 0.0 }, { "date": "2016-10-12", "price": 2.044, "dividend": 0.0 }, { "date": "2016-10-13", "price": 2.017, "dividend": 0.0 }, { "date": "2016-10-14", "price": 2.035, "dividend": 0.0 }, { "date": "2016-10-17", "price": 2.026, "dividend": 0.0 }, { "date": "2016-10-18", "price": 2.045, "dividend": 0.0 }, { "date": "2016-10-19", "price": 2.053, "dividend": 0.0 }, { "date": "2016-10-20", "price": 2.062, "dividend": 0.0 }, { "date": "2016-10-21", "price": 2.057, "dividend": 0.0 }, { "date": "2016-10-24", "price": 2.068, "dividend": 0.0 }, { "date": "2016-10-25", "price": 2.071, "dividend": 0.0 }, { "date": "2016-10-26", "price": 2.056, "dividend": 0.0 }, { "date": "2016-10-27", "price": 2.052, "dividend": 0.0 }, { "date": "2016-10-28", "price": 2.047, "dividend": 0.0 }, { "date": "2016-10-31", "price": 2.045, "dividend": 0.0 }, { "date": "2016-11-01", "price": 2.041, "dividend": 0.0 }, { "date": "2016-11-02", "price": 2.015, "dividend": 0.0 }, { "date": "2016-11-03", "price": 2.008, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.998, "dividend": 0.0 }, { "date": "2016-11-07", "price": 2.02, "dividend": 0.0 }, { "date": "2016-11-08", "price": 2.033, "dividend": 0.0 }, { "date": "2016-11-09", "price": 2.018, "dividend": 0.0 }, { "date": "2016-11-10", "price": 2.058, "dividend": 0.0 }, { "date": "2016-11-11", "price": 2.023, "dividend": 0.0 }, { "date": "2016-11-14", "price": 2.009, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.99, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.992, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.997, "dividend": 0.0 }, { "date": "2016-11-18", "price": 2.005, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.994, "dividend": 0.0 }, { "date": "2016-11-22", "price": 2.015, "dividend": 0.0 }, { "date": "2016-11-23", "price": 2.027, "dividend": 0.0 }, { "date": "2016-11-24", "price": 2.017, "dividend": 0.0 }, { "date": "2016-11-25", "price": 2.022, "dividend": 0.0 }, { "date": "2016-11-28", "price": 2.027, "dividend": 0.0 }, { "date": "2016-11-29", "price": 2.025, "dividend": 0.0 }, { "date": "2016-11-30", "price": 2.043, "dividend": 0.0 }, { "date": "2016-12-01", "price": 2.049, "dividend": 0.0 }, { "date": "2016-12-02", "price": 2.027, "dividend": 0.0 }, { "date": "2016-12-05", "price": 2.033, "dividend": 0.0 }, { "date": "2016-12-06", "price": 2.04, "dividend": 0.0 }, { "date": "2016-12-07", "price": 2.048, "dividend": 0.0 }, { "date": "2016-12-08", "price": 2.07, "dividend": 0.0 }, { "date": "2016-12-09", "price": 2.071, "dividend": 0.0 }, { "date": "2016-12-12", "price": 2.052, "dividend": 0.0 }, { "date": "2016-12-13", "price": 2.053, "dividend": 0.0 }, { "date": "2016-12-14", "price": 2.054, "dividend": 0.0 }, { "date": "2016-12-15", "price": 2.049, "dividend": 0.0 }, { "date": "2016-12-16", "price": 2.056, "dividend": 0.0 }, { "date": "2016-12-19", "price": 2.037, "dividend": 0.0 }, { "date": "2016-12-20", "price": 2.031, "dividend": 0.0 }, { "date": "2016-12-21", "price": 2.026, "dividend": 0.0 }, { "date": "2016-12-22", "price": 2.015, "dividend": 0.0 }, { "date": "2016-12-23", "price": 2.008, "dividend": 0.0 }, { "date": "2016-12-26", "price": 2.008, "dividend": 0.0 }, { "date": "2016-12-27", "price": 2.017, "dividend": 0.0 }, { "date": "2016-12-28", "price": 2.03, "dividend": 0.0 }, { "date": "2016-12-29", "price": 2.032, "dividend": 0.0 }, { "date": "2016-12-30", "price": 2.039, "dividend": 0.0 }, { "date": "2017-01-02", "price": 2.039, "dividend": 0.0 }, { "date": "2017-01-03", "price": 2.052, "dividend": 0.0 }, { "date": "2017-01-04", "price": 2.05, "dividend": 0.0 }, { "date": "2017-01-05", "price": 2.063, "dividend": 0.0 }, { "date": "2017-01-06", "price": 2.071, "dividend": 0.0 }, { "date": "2017-01-09", "price": 2.076, "dividend": 0.0 }, { "date": "2017-01-10", "price": 2.091, "dividend": 0.0 }, { "date": "2017-01-11", "price": 2.104, "dividend": 0.0 }, { "date": "2017-01-12", "price": 2.096, "dividend": 0.0 }, { "date": "2017-01-13", "price": 2.105, "dividend": 0.0 }, { "date": "2017-01-16", "price": 2.096, "dividend": 0.0 }, { "date": "2017-01-17", "price": 2.089, "dividend": 0.0 }, { "date": "2017-01-18", "price": 2.102, "dividend": 0.0 }, { "date": "2017-01-19", "price": 2.115, "dividend": 0.0 }, { "date": "2017-01-20", "price": 2.113, "dividend": 0.0 }, { "date": "2017-01-23", "price": 2.12, "dividend": 0.0 }, { "date": "2017-01-24", "price": 2.136, "dividend": 0.0 }, { "date": "2017-01-25", "price": 2.15, "dividend": 0.0 }, { "date": "2017-01-26", "price": 2.171, "dividend": 0.0 }, { "date": "2017-01-27", "price": 2.176, "dividend": 0.0 }, { "date": "2017-01-30", "price": 2.176, "dividend": 0.0 }, { "date": "2017-01-31", "price": 2.142, "dividend": 0.0 }, { "date": "2017-02-01", "price": 2.162, "dividend": 0.0 }, { "date": "2017-02-02", "price": 2.154, "dividend": 0.0 }, { "date": "2017-02-03", "price": 2.147, "dividend": 0.0 }, { "date": "2017-02-06", "price": 2.165, "dividend": 0.0 }, { "date": "2017-02-07", "price": 2.17, "dividend": 0.0 }, { "date": "2017-02-08", "price": 2.163, "dividend": 0.0 }, { "date": "2017-02-09", "price": 2.173, "dividend": 0.0 }, { "date": "2017-02-10", "price": 2.19, "dividend": 0.0 }, { "date": "2017-02-13", "price": 2.203, "dividend": 0.0 }, { "date": "2017-02-14", "price": 2.194, "dividend": 0.0 }, { "date": "2017-02-15", "price": 2.2, "dividend": 0.0 }, { "date": "2017-02-16", "price": 2.201, "dividend": 0.0 }, { "date": "2017-02-17", "price": 2.201, "dividend": 0.0 }, { "date": "2017-02-20", "price": 2.207, "dividend": 0.0 }, { "date": "2017-02-21", "price": 2.211, "dividend": 0.0 }, { "date": "2017-02-22", "price": 2.21, "dividend": 0.0 }, { "date": "2017-02-23", "price": 2.202, "dividend": 0.0 }, { "date": "2017-02-24", "price": 2.185, "dividend": 0.0 }, { "date": "2017-02-27", "price": 2.177, "dividend": 0.0 }, { "date": "2017-02-28", "price": 2.163, "dividend": 0.0 }, { "date": "2017-03-01", "price": 2.193, "dividend": 0.0 }, { "date": "2017-03-02", "price": 2.21, "dividend": 0.0 }, { "date": "2017-03-03", "price": 2.199, "dividend": 0.0 }, { "date": "2017-03-06", "price": 2.196, "dividend": 0.0 }, { "date": "2017-03-07", "price": 2.202, "dividend": 0.0 }, { "date": "2017-03-08", "price": 2.211, "dividend": 0.0 }, { "date": "2017-03-09", "price": 2.196, "dividend": 0.0 }, { "date": "2017-03-10", "price": 2.197, "dividend": 0.0 }, { "date": "2017-03-13", "price": 2.215, "dividend": 0.0 }, { "date": "2017-03-14", "price": 2.22, "dividend": 0.0 }, { "date": "2017-03-15", "price": 2.224, "dividend": 0.0 }, { "date": "2017-03-16", "price": 2.241, "dividend": 0.0 }, { "date": "2017-03-17", "price": 2.25, "dividend": 0.0 }, { "date": "2017-03-20", "price": 2.244, "dividend": 0.0 }, { "date": "2017-03-21", "price": 2.253, "dividend": 0.0 }, { "date": "2017-03-22", "price": 2.234, "dividend": 0.0 }, { "date": "2017-03-23", "price": 2.24, "dividend": 0.0 }, { "date": "2017-03-24", "price": 2.242, "dividend": 0.0 }, { "date": "2017-03-27", "price": 2.229, "dividend": 0.0 }, { "date": "2017-03-28", "price": 2.246, "dividend": 0.0 }, { "date": "2017-03-29", "price": 2.262, "dividend": 0.0 }, { "date": "2017-03-30", "price": 2.257, "dividend": 0.0 }, { "date": "2017-03-31", "price": 2.251, "dividend": 0.0 }, { "date": "2017-04-03", "price": 2.256, "dividend": 0.0 }, { "date": "2017-04-04", "price": 2.261, "dividend": 0.0 }, { "date": "2017-04-05", "price": 2.277, "dividend": 0.0 }, { "date": "2017-04-06", "price": 2.269, "dividend": 0.0 }, { "date": "2017-04-07", "price": 2.266, "dividend": 0.0 }, { "date": "2017-04-10", "price": 2.271, "dividend": 0.0 }, { "date": "2017-04-11", "price": 2.265, "dividend": 0.0 }, { "date": "2017-04-12", "price": 2.263, "dividend": 0.0 }, { "date": "2017-04-13", "price": 2.262, "dividend": 0.0 }, { "date": "2017-04-17", "price": 2.25, "dividend": 0.0 }, { "date": "2017-04-18", "price": 2.242, "dividend": 0.0 }, { "date": "2017-04-19", "price": 2.235, "dividend": 0.0 }, { "date": "2017-04-20", "price": 2.245, "dividend": 0.0 }, { "date": "2017-04-21", "price": 2.251, "dividend": 0.0 }, { "date": "2017-04-24", "price": 2.255, "dividend": 0.0 }, { "date": "2017-04-25", "price": 2.276, "dividend": 0.0 }, { "date": "2017-04-26", "price": 2.296, "dividend": 0.0 }, { "date": "2017-04-27", "price": 2.297, "dividend": 0.0 }, { "date": "2017-04-28", "price": 2.297, "dividend": 0.0 }, { "date": "2017-05-02", "price": 2.309, "dividend": 0.0 }, { "date": "2017-05-03", "price": 2.31, "dividend": 0.0 }, { "date": "2017-05-04", "price": 2.324, "dividend": 0.0 }, { "date": "2017-05-05", "price": 2.324, "dividend": 0.0 }, { "date": "2017-05-08", "price": 2.335, "dividend": 0.0 }, { "date": "2017-05-09", "price": 2.347, "dividend": 0.0 }, { "date": "2017-05-11", "price": 2.356, "dividend": 0.0 }, { "date": "2017-05-12", "price": 2.345, "dividend": 0.0 }, { "date": "2017-05-15", "price": 2.35, "dividend": 0.0 }, { "date": "2017-05-16", "price": 2.348, "dividend": 0.0 }, { "date": "2017-05-17", "price": 2.337, "dividend": 0.0 }, { "date": "2017-05-18", "price": 2.326, "dividend": 0.0 }, { "date": "2017-05-19", "price": 2.321, "dividend": 0.0 }, { "date": "2017-05-22", "price": 2.33, "dividend": 0.0 }, { "date": "2017-05-23", "price": 2.33, "dividend": 0.0 }, { "date": "2017-05-24", "price": 2.333, "dividend": 0.0 }, { "date": "2017-05-25", "price": 2.335, "dividend": 0.0 }, { "date": "2017-05-26", "price": 2.335, "dividend": 0.0 }, { "date": "2017-05-29", "price": 2.34, "dividend": 0.0 }, { "date": "2017-05-30", "price": 2.336, "dividend": 0.0 }, { "date": "2017-05-31", "price": 2.334, "dividend": 0.0 }, { "date": "2017-06-01", "price": 2.348, "dividend": 0.0 }, { "date": "2017-06-02", "price": 2.357, "dividend": 0.0 }, { "date": "2017-06-05", "price": 2.361, "dividend": 0.0 }, { "date": "2017-06-06", "price": 2.36, "dividend": 0.0 }, { "date": "2017-06-07", "price": 2.364, "dividend": 0.0 }, { "date": "2017-06-08", "price": 2.374, "dividend": 0.0 }, { "date": "2017-06-09", "price": 2.384, "dividend": 0.0 }, { "date": "2017-06-12", "price": 2.365, "dividend": 0.0 }, { "date": "2017-06-13", "price": 2.363, "dividend": 0.0 }, { "date": "2017-06-14", "price": 2.349, "dividend": 0.0 }, { "date": "2017-06-15", "price": 2.348, "dividend": 0.0 }, { "date": "2017-06-16", "price": 2.346, "dividend": 0.0 }, { "date": "2017-06-19", "price": 2.364, "dividend": 0.0 }, { "date": "2017-06-20", "price": 2.364, "dividend": 0.0 }, { "date": "2017-06-21", "price": 2.353, "dividend": 0.0 }, { "date": "2017-06-22", "price": 2.358, "dividend": 0.0 }, { "date": "2017-06-23", "price": 2.358, "dividend": 0.0 }, { "date": "2017-06-27", "price": 2.362, "dividend": 0.0 }, { "date": "2017-06-28", "price": 2.352, "dividend": 0.0 }, { "date": "2017-06-29", "price": 2.368, "dividend": 0.0 }, { "date": "2017-06-30", "price": 2.354, "dividend": 0.0 }, { "date": "2017-07-03", "price": 2.369, "dividend": 0.0 }, { "date": "2017-07-04", "price": 2.354, "dividend": 0.0 }, { "date": "2017-07-05", "price": 2.364, "dividend": 0.0 }, { "date": "2017-07-06", "price": 2.365, "dividend": 0.0 }, { "date": "2017-07-07", "price": 2.359, "dividend": 0.0 }, { "date": "2017-07-10", "price": 2.369, "dividend": 0.0 }, { "date": "2017-07-11", "price": 2.374, "dividend": 0.0 }, { "date": "2017-07-12", "price": 2.37, "dividend": 0.0 }, { "date": "2017-07-13", "price": 2.391, "dividend": 0.0 }, { "date": "2017-07-14", "price": 2.39, "dividend": 0.0 }, { "date": "2017-07-17", "price": 2.396, "dividend": 0.0 }, { "date": "2017-07-18", "price": 2.393, "dividend": 0.0 }, { "date": "2017-07-19", "price": 2.406, "dividend": 0.0 }, { "date": "2017-07-20", "price": 2.396, "dividend": 0.0 }, { "date": "2017-07-21", "price": 2.399, "dividend": 0.0 }, { "date": "2017-07-24", "price": 2.398, "dividend": 0.0 }, { "date": "2017-07-25", "price": 2.405, "dividend": 0.0 }, { "date": "2017-07-26", "price": 2.405, "dividend": 0.0 }, { "date": "2017-07-27", "price": 2.418, "dividend": 0.0 }, { "date": "2017-07-28", "price": 2.396, "dividend": 0.0 }, { "date": "2017-07-31", "price": 2.402, "dividend": 0.0 }, { "date": "2017-08-01", "price": 2.407, "dividend": 0.0 }, { "date": "2017-08-02", "price": 2.413, "dividend": 0.0 }, { "date": "2017-08-03", "price": 2.401, "dividend": 0.0 }, { "date": "2017-08-04", "price": 2.405, "dividend": 0.0 }, { "date": "2017-08-07", "price": 2.413, "dividend": 0.0 }, { "date": "2017-08-08", "price": 2.416, "dividend": 0.0 }, { "date": "2017-08-10", "price": 2.391, "dividend": 0.0 }, { "date": "2017-08-11", "price": 2.357, "dividend": 0.0 }, { "date": "2017-08-14", "price": 2.376, "dividend": 0.0 }, { "date": "2017-08-15", "price": 2.378, "dividend": 0.0 }, { "date": "2017-08-16", "price": 2.386, "dividend": 0.0 }, { "date": "2017-08-17", "price": 2.381, "dividend": 0.0 }, { "date": "2017-08-18", "price": 2.366, "dividend": 0.0 }, { "date": "2017-08-21", "price": 2.365, "dividend": 0.0 }, { "date": "2017-08-22", "price": 2.377, "dividend": 0.0 }, { "date": "2017-08-23", "price": 2.383, "dividend": 0.0 }, { "date": "2017-08-24", "price": 2.391, "dividend": 0.0 }, { "date": "2017-08-25", "price": 2.384, "dividend": 0.0 }, { "date": "2017-08-28", "price": 2.387, "dividend": 0.0 }, { "date": "2017-08-29", "price": 2.375, "dividend": 0.0 }, { "date": "2017-08-30", "price": 2.397, "dividend": 0.0 }, { "date": "2017-08-31", "price": 2.405, "dividend": 0.0 }, { "date": "2017-09-04", "price": 2.396, "dividend": 0.0 }, { "date": "2017-09-05", "price": 2.394, "dividend": 0.0 }, { "date": "2017-09-06", "price": 2.386, "dividend": 0.0 }, { "date": "2017-09-07", "price": 2.38, "dividend": 0.0 }, { "date": "2017-09-08", "price": 2.385, "dividend": 0.0 }, { "date": "2017-09-11", "price": 2.401, "dividend": 0.0 }, { "date": "2017-09-12", "price": 2.416, "dividend": 0.0 }, { "date": "2017-09-13", "price": 2.414, "dividend": 0.0 }, { "date": "2017-09-14", "price": 2.413, "dividend": 0.0 }, { "date": "2017-09-15", "price": 2.406, "dividend": 0.0 }, { "date": "2017-09-18", "price": 2.434, "dividend": 0.0 }, { "date": "2017-09-19", "price": 2.429, "dividend": 0.0 }, { "date": "2017-09-20", "price": 2.424, "dividend": 0.0 }, { "date": "2017-09-21", "price": 2.424, "dividend": 0.0 }, { "date": "2017-09-22", "price": 2.404, "dividend": 0.0 }, { "date": "2017-09-25", "price": 2.393, "dividend": 0.0 }, { "date": "2017-09-26", "price": 2.384, "dividend": 0.0 }, { "date": "2017-09-27", "price": 2.383, "dividend": 0.0 }, { "date": "2017-09-28", "price": 2.376, "dividend": 0.0 }, { "date": "2017-09-29", "price": 2.388, "dividend": 0.0 }, { "date": "2017-10-02", "price": 2.401, "dividend": 0.0 }, { "date": "2017-10-03", "price": 2.41, "dividend": 0.0 }, { "date": "2017-10-04", "price": 2.416, "dividend": 0.0 }, { "date": "2017-10-05", "price": 2.421, "dividend": 0.0 }, { "date": "2017-10-06", "price": 2.43, "dividend": 0.0 }, { "date": "2017-10-09", "price": 2.429, "dividend": 0.0 }, { "date": "2017-10-10", "price": 2.429, "dividend": 0.0 }, { "date": "2017-10-11", "price": 2.433, "dividend": 0.0 }, { "date": "2017-10-12", "price": 2.443, "dividend": 0.0 }, { "date": "2017-10-13", "price": 2.453, "dividend": 0.0 }, { "date": "2017-10-16", "price": 2.463, "dividend": 0.0 }, { "date": "2017-10-17", "price": 2.465, "dividend": 0.0 }, { "date": "2017-10-19", "price": 2.455, "dividend": 0.0 }, { "date": "2017-10-20", "price": 2.467, "dividend": 0.0 }, { "date": "2017-10-23", "price": 2.467, "dividend": 0.0 }, { "date": "2017-10-24", "price": 2.463, "dividend": 0.0 }, { "date": "2017-10-25", "price": 2.459, "dividend": 0.0 }, { "date": "2017-10-26", "price": 2.463, "dividend": 0.0 }, { "date": "2017-10-27", "price": 2.47, "dividend": 0.0 }, { "date": "2017-10-30", "price": 2.473, "dividend": 0.0 }, { "date": "2017-10-31", "price": 2.486, "dividend": 0.0 }, { "date": "2017-11-01", "price": 2.495, "dividend": 0.0 }, { "date": "2017-11-02", "price": 2.499, "dividend": 0.0 }, { "date": "2017-11-03", "price": 2.506, "dividend": 0.0 }, { "date": "2017-11-06", "price": 2.513, "dividend": 0.0 }, { "date": "2017-11-07", "price": 2.522, "dividend": 0.0 }, { "date": "2017-11-08", "price": 2.518, "dividend": 0.0 }, { "date": "2017-11-09", "price": 2.509, "dividend": 0.0 }, { "date": "2017-11-10", "price": 2.501, "dividend": 0.0 }, { "date": "2017-11-13", "price": 2.501, "dividend": 0.0 }, { "date": "2017-11-14", "price": 2.488, "dividend": 0.0 }, { "date": "2017-11-15", "price": 2.464, "dividend": 0.0 }, { "date": "2017-11-16", "price": 2.464, "dividend": 0.0 }, { "date": "2017-11-17", "price": 2.486, "dividend": 0.0 }, { "date": "2017-11-20", "price": 2.487, "dividend": 0.0 }, { "date": "2017-11-21", "price": 2.503, "dividend": 0.0 }, { "date": "2017-11-22", "price": 2.513, "dividend": 0.0 }, { "date": "2017-11-23", "price": 2.504, "dividend": 0.0 }, { "date": "2017-11-24", "price": 2.512, "dividend": 0.0 }, { "date": "2017-11-27", "price": 2.496, "dividend": 0.0 }, { "date": "2017-11-28", "price": 2.497, "dividend": 0.0 }, { "date": "2017-11-29", "price": 2.501, "dividend": 0.0 }, { "date": "2017-11-30", "price": 2.473, "dividend": 0.0 }, { "date": "2017-12-01", "price": 2.47, "dividend": 0.0 }, { "date": "2017-12-04", "price": 2.474, "dividend": 0.0 }, { "date": "2017-12-05", "price": 2.465, "dividend": 0.0 }, { "date": "2017-12-06", "price": 2.434, "dividend": 0.0 }, { "date": "2017-12-07", "price": 2.435, "dividend": 0.0 }, { "date": "2017-12-08", "price": 2.463, "dividend": 0.0 }, { "date": "2017-12-11", "price": 2.479, "dividend": 0.0 }, { "date": "2017-12-12", "price": 2.476, "dividend": 0.0 }, { "date": "2017-12-13", "price": 2.479, "dividend": 0.0 }, { "date": "2017-12-14", "price": 2.472, "dividend": 0.0 }, { "date": "2017-12-15", "price": 2.46, "dividend": 0.0 }, { "date": "2017-12-18", "price": 2.47, "dividend": 0.0 }, { "date": "2017-12-19", "price": 2.478, "dividend": 0.0 }, { "date": "2017-12-20", "price": 2.468, "dividend": 0.0 }, { "date": "2017-12-21", "price": 2.467, "dividend": 0.0 }, { "date": "2017-12-22", "price": 2.481, "dividend": 0.0 }, { "date": "2017-12-26", "price": 2.474, "dividend": 0.0 }, { "date": "2017-12-27", "price": 2.479, "dividend": 0.0 }, { "date": "2017-12-28", "price": 2.498, "dividend": 0.0 }, { "date": "2017-12-29", "price": 2.512, "dividend": 0.0 }, { "date": "2018-01-02", "price": 2.524, "dividend": 0.0 }, { "date": "2018-01-03", "price": 2.537, "dividend": 0.0 }, { "date": "2018-01-04", "price": 2.557, "dividend": 0.0 }, { "date": "2018-01-05", "price": 2.571, "dividend": 0.0 }, { "date": "2018-01-08", "price": 2.596, "dividend": 0.0 }, { "date": "2018-01-09", "price": 2.6, "dividend": 0.0 }, { "date": "2018-01-10", "price": 2.595, "dividend": 0.0 }, { "date": "2018-01-11", "price": 2.583, "dividend": 0.0 }, { "date": "2018-01-12", "price": 2.594, "dividend": 0.0 }, { "date": "2018-01-15", "price": 2.594, "dividend": 0.0 }, { "date": "2018-01-16", "price": 2.607, "dividend": 0.0 }, { "date": "2018-01-17", "price": 2.601, "dividend": 0.0 }, { "date": "2018-01-18", "price": 2.606, "dividend": 0.0 }, { "date": "2018-01-19", "price": 2.624, "dividend": 0.0 }, { "date": "2018-01-22", "price": 2.637, "dividend": 0.0 }, { "date": "2018-01-23", "price": 2.657, "dividend": 0.0 }, { "date": "2018-01-24", "price": 2.639, "dividend": 0.0 }, { "date": "2018-01-25", "price": 2.631, "dividend": 0.0 }, { "date": "2018-01-26", "price": 2.65, "dividend": 0.0 }, { "date": "2018-01-29", "price": 2.656, "dividend": 0.0 }, { "date": "2018-01-30", "price": 2.622, "dividend": 0.0 }, { "date": "2018-01-31", "price": 2.629, "dividend": 0.0 }, { "date": "2018-02-01", "price": 2.631, "dividend": 0.0 }, { "date": "2018-02-02", "price": 2.62, "dividend": 0.0 }, { "date": "2018-02-05", "price": 2.582, "dividend": 0.0 }, { "date": "2018-02-06", "price": 2.504, "dividend": 0.0 }, { "date": "2018-02-07", "price": 2.494, "dividend": 0.0 }, { "date": "2018-02-08", "price": 2.513, "dividend": 0.0 }, { "date": "2018-02-09", "price": 2.465, "dividend": 0.0 }, { "date": "2018-02-12", "price": 2.475, "dividend": 0.0 }, { "date": "2018-02-13", "price": 2.501, "dividend": 0.0 }, { "date": "2018-02-14", "price": 2.518, "dividend": 0.0 }, { "date": "2018-02-15", "price": 2.539, "dividend": 0.0 }, { "date": "2018-02-19", "price": 2.549, "dividend": 0.0 }, { "date": "2018-02-20", "price": 2.542, "dividend": 0.0 }, { "date": "2018-02-21", "price": 2.565, "dividend": 0.0 }, { "date": "2018-02-22", "price": 2.539, "dividend": 0.0 }, { "date": "2018-02-23", "price": 2.574, "dividend": 0.0 }, { "date": "2018-02-26", "price": 2.585, "dividend": 0.0 }, { "date": "2018-02-27", "price": 2.58, "dividend": 0.0 }, { "date": "2018-02-28", "price": 2.547, "dividend": 0.0 }, { "date": "2018-03-01", "price": 2.556, "dividend": 0.0 }, { "date": "2018-03-02", "price": 2.517, "dividend": 0.0 }, { "date": "2018-03-05", "price": 2.487, "dividend": 0.0 }, { "date": "2018-03-06", "price": 2.517, "dividend": 0.0 }, { "date": "2018-03-07", "price": 2.5, "dividend": 0.0 }, { "date": "2018-03-08", "price": 2.522, "dividend": 0.0 }, { "date": "2018-03-09", "price": 2.536, "dividend": 0.0 }, { "date": "2018-03-12", "price": 2.566, "dividend": 0.0 }, { "date": "2018-03-13", "price": 2.567, "dividend": 0.0 }, { "date": "2018-03-14", "price": 2.556, "dividend": 0.0 }, { "date": "2018-03-15", "price": 2.557, "dividend": 0.0 }, { "date": "2018-03-16", "price": 2.561, "dividend": 0.0 }, { "date": "2018-03-19", "price": 2.545, "dividend": 0.0 }, { "date": "2018-03-20", "price": 2.55, "dividend": 0.0 }, { "date": "2018-03-21", "price": 2.543, "dividend": 0.0 }, { "date": "2018-03-22", "price": 2.523, "dividend": 0.0 }, { "date": "2018-03-23", "price": 2.47, "dividend": 0.0 }, { "date": "2018-03-26", "price": 2.476, "dividend": 0.0 }, { "date": "2018-03-27", "price": 2.493, "dividend": 0.0 }, { "date": "2018-03-28", "price": 2.453, "dividend": 0.0 }, { "date": "2018-03-29", "price": 2.47, "dividend": 0.0 }, { "date": "2018-04-02", "price": 2.474, "dividend": 0.0 }, { "date": "2018-04-03", "price": 2.483, "dividend": 0.0 }, { "date": "2018-04-04", "price": 2.448, "dividend": 0.0 }, { "date": "2018-04-05", "price": 2.478, "dividend": 0.0 }, { "date": "2018-04-06", "price": 2.485, "dividend": 0.0 }, { "date": "2018-04-09", "price": 2.487, "dividend": 0.0 }, { "date": "2018-04-10", "price": 2.508, "dividend": 0.0 }, { "date": "2018-04-11", "price": 2.518, "dividend": 0.0 }, { "date": "2018-04-12", "price": 2.519, "dividend": 0.0 }, { "date": "2018-04-13", "price": 2.517, "dividend": 0.0 }, { "date": "2018-04-16", "price": 2.498, "dividend": 0.0 }, { "date": "2018-04-17", "price": 2.486, "dividend": 0.0 }, { "date": "2018-04-18", "price": 2.511, "dividend": 0.0 }, { "date": "2018-04-19", "price": 2.529, "dividend": 0.0 }, { "date": "2018-04-20", "price": 2.514, "dividend": 0.0 }, { "date": "2018-04-23", "price": 2.519, "dividend": 0.0 }, { "date": "2018-04-24", "price": 2.522, "dividend": 0.0 }, { "date": "2018-04-25", "price": 2.503, "dividend": 0.0 }, { "date": "2018-04-26", "price": 2.499, "dividend": 0.0 }, { "date": "2018-04-27", "price": 2.508, "dividend": 0.0 }, { "date": "2018-04-30", "price": 2.537, "dividend": 0.0 }, { "date": "2018-05-02", "price": 2.54, "dividend": 0.0 }, { "date": "2018-05-03", "price": 2.507, "dividend": 0.0 }, { "date": "2018-05-04", "price": 2.491, "dividend": 0.0 }, { "date": "2018-05-07", "price": 2.49, "dividend": 0.0 }, { "date": "2018-05-08", "price": 2.515, "dividend": 0.0 }, { "date": "2018-05-09", "price": 2.523, "dividend": 0.0 }, { "date": "2018-05-10", "price": 2.533, "dividend": 0.0 }, { "date": "2018-05-11", "price": 2.542, "dividend": 0.0 }, { "date": "2018-05-14", "price": 2.555, "dividend": 0.0 }, { "date": "2018-05-15", "price": 2.545, "dividend": 0.0 }, { "date": "2018-05-16", "price": 2.546, "dividend": 0.0 }, { "date": "2018-05-17", "price": 2.534, "dividend": 0.0 }, { "date": "2018-05-18", "price": 2.539, "dividend": 0.0 }, { "date": "2018-05-21", "price": 2.545, "dividend": 0.0 }, { "date": "2018-05-22", "price": 2.538, "dividend": 0.0 }, { "date": "2018-05-23", "price": 2.52, "dividend": 0.0 }, { "date": "2018-05-24", "price": 2.521, "dividend": 0.0 }, { "date": "2018-05-25", "price": 2.524, "dividend": 0.0 }, { "date": "2018-05-29", "price": 2.534, "dividend": 0.0 }, { "date": "2018-05-30", "price": 2.486, "dividend": 0.0 }, { "date": "2018-05-31", "price": 2.503, "dividend": 0.0 }, { "date": "2018-06-01", "price": 2.515, "dividend": 0.0 }, { "date": "2018-06-04", "price": 2.537, "dividend": 0.0 }, { "date": "2018-06-05", "price": 2.548, "dividend": 0.0 }, { "date": "2018-06-06", "price": 2.556, "dividend": 0.0 }, { "date": "2018-06-07", "price": 2.566, "dividend": 0.0 }, { "date": "2018-06-08", "price": 2.541, "dividend": 0.0 }, { "date": "2018-06-11", "price": 2.542, "dividend": 0.0 }, { "date": "2018-06-12", "price": 2.542, "dividend": 0.0 }, { "date": "2018-06-13", "price": 2.525, "dividend": 0.0 }, { "date": "2018-06-14", "price": 2.509, "dividend": 0.0 }, { "date": "2018-06-18", "price": 2.497, "dividend": 0.0 }, { "date": "2018-06-19", "price": 2.454, "dividend": 0.0 }, { "date": "2018-06-20", "price": 2.459, "dividend": 0.0 }, { "date": "2018-06-21", "price": 2.445, "dividend": 0.0 }, { "date": "2018-06-22", "price": 2.459, "dividend": 0.0 }, { "date": "2018-06-25", "price": 2.432, "dividend": 0.0 }, { "date": "2018-06-26", "price": 2.427, "dividend": 0.0 }, { "date": "2018-06-27", "price": 2.409, "dividend": 0.0 }, { "date": "2018-06-28", "price": 2.402, "dividend": 0.0 }, { "date": "2018-06-29", "price": 2.433, "dividend": 0.0 }, { "date": "2018-07-02", "price": 2.424, "dividend": 0.0 }, { "date": "2018-07-03", "price": 2.403, "dividend": 0.0 }, { "date": "2018-07-04", "price": 2.395, "dividend": 0.0 }, { "date": "2018-07-05", "price": 2.392, "dividend": 0.0 }, { "date": "2018-07-06", "price": 2.376, "dividend": 0.0 }, { "date": "2018-07-09", "price": 2.405, "dividend": 0.0 }, { "date": "2018-07-10", "price": 2.414, "dividend": 0.0 }, { "date": "2018-07-11", "price": 2.402, "dividend": 0.0 }, { "date": "2018-07-12", "price": 2.419, "dividend": 0.0 }, { "date": "2018-07-13", "price": 2.437, "dividend": 0.0 }, { "date": "2018-07-16", "price": 2.419, "dividend": 0.0 }, { "date": "2018-07-17", "price": 2.414, "dividend": 0.0 }, { "date": "2018-07-18", "price": 2.426, "dividend": 0.0 }, { "date": "2018-07-19", "price": 2.432, "dividend": 0.0 }, { "date": "2018-07-20", "price": 2.433, "dividend": 0.0 }, { "date": "2018-07-23", "price": 2.436, "dividend": 0.0 }, { "date": "2018-07-24", "price": 2.459, "dividend": 0.0 }, { "date": "2018-07-25", "price": 2.472, "dividend": 0.0 }, { "date": "2018-07-26", "price": 2.476, "dividend": 0.0 }, { "date": "2018-07-27", "price": 2.482, "dividend": 0.0 }, { "date": "2018-07-30", "price": 2.478, "dividend": 0.0 }, { "date": "2018-07-31", "price": 2.471, "dividend": 0.0 }, { "date": "2018-08-01", "price": 2.467, "dividend": 0.0 }, { "date": "2018-08-02", "price": 2.439, "dividend": 0.0 }, { "date": "2018-08-03", "price": 2.437, "dividend": 0.0 }, { "date": "2018-08-06", "price": 2.444, "dividend": 0.0 }, { "date": "2018-08-07", "price": 2.461, "dividend": 0.0 }, { "date": "2018-08-08", "price": 2.467, "dividend": 0.0 }, { "date": "2018-08-10", "price": 2.459, "dividend": 0.0 }, { "date": "2018-08-13", "price": 2.432, "dividend": 0.0 }, { "date": "2018-08-14", "price": 2.421, "dividend": 0.0 }, { "date": "2018-08-15", "price": 2.406, "dividend": 0.0 }, { "date": "2018-08-16", "price": 2.377, "dividend": 0.0 }, { "date": "2018-08-17", "price": 2.386, "dividend": 0.0 }, { "date": "2018-08-20", "price": 2.408, "dividend": 0.0 }, { "date": "2018-08-21", "price": 2.42, "dividend": 0.0 }, { "date": "2018-08-23", "price": 2.446, "dividend": 0.0 }, { "date": "2018-08-24", "price": 2.43, "dividend": 0.0 }, { "date": "2018-08-27", "price": 2.453, "dividend": 0.0 }, { "date": "2018-08-28", "price": 2.465, "dividend": 0.0 }, { "date": "2018-08-29", "price": 2.472, "dividend": 0.0 }, { "date": "2018-08-30", "price": 2.466, "dividend": 0.0 }, { "date": "2018-08-31", "price": 2.453, "dividend": 0.0 }, { "date": "2018-09-03", "price": 2.438, "dividend": 0.0 }, { "date": "2018-09-04", "price": 2.443, "dividend": 0.0 }, { "date": "2018-09-05", "price": 2.399, "dividend": 0.0 }, { "date": "2018-09-06", "price": 2.376, "dividend": 0.0 }, { "date": "2018-09-07", "price": 2.378, "dividend": 0.0 }, { "date": "2018-09-10", "price": 2.35, "dividend": 0.0 }, { "date": "2018-09-11", "price": 2.322, "dividend": 0.0 }, { "date": "2018-09-12", "price": 2.323, "dividend": 0.0 }, { "date": "2018-09-13", "price": 2.342, "dividend": 0.0 }, { "date": "2018-09-14", "price": 2.373, "dividend": 0.0 }, { "date": "2018-09-17", "price": 2.346, "dividend": 0.0 }, { "date": "2018-09-18", "price": 2.348, "dividend": 0.0 }, { "date": "2018-09-19", "price": 2.376, "dividend": 0.0 }, { "date": "2018-09-20", "price": 2.384, "dividend": 0.0 }, { "date": "2018-09-21", "price": 2.413, "dividend": 0.0 }, { "date": "2018-09-24", "price": 2.387, "dividend": 0.0 }, { "date": "2018-09-25", "price": 2.395, "dividend": 0.0 }, { "date": "2018-09-26", "price": 2.403, "dividend": 0.0 }, { "date": "2018-09-27", "price": 2.401, "dividend": 0.0 }, { "date": "2018-09-28", "price": 2.401, "dividend": 0.0 }, { "date": "2018-10-01", "price": 2.406, "dividend": 0.0 }, { "date": "2018-10-02", "price": 2.373, "dividend": 0.0 }, { "date": "2018-10-03", "price": 2.374, "dividend": 0.0 }, { "date": "2018-10-04", "price": 2.333, "dividend": 0.0 }, { "date": "2018-10-05", "price": 2.312, "dividend": 0.0 }, { "date": "2018-10-08", "price": 2.294, "dividend": 0.0 }, { "date": "2018-10-09", "price": 2.29, "dividend": 0.0 }, { "date": "2018-10-10", "price": 2.277, "dividend": 0.0 }, { "date": "2018-10-11", "price": 2.199, "dividend": 0.0 }, { "date": "2018-10-12", "price": 2.252, "dividend": 0.0 }, { "date": "2018-10-15", "price": 2.234, "dividend": 0.0 }, { "date": "2018-10-16", "price": 2.241, "dividend": 0.0 }, { "date": "2018-10-17", "price": 2.245, "dividend": 0.0 }, { "date": "2018-10-18", "price": 2.233, "dividend": 0.0 }, { "date": "2018-10-19", "price": 2.233, "dividend": 0.0 }, { "date": "2018-10-22", "price": 2.255, "dividend": 0.0 }, { "date": "2018-10-23", "price": 2.204, "dividend": 0.0 }, { "date": "2018-10-24", "price": 2.191, "dividend": 0.0 }, { "date": "2018-10-25", "price": 2.165, "dividend": 0.0 }, { "date": "2018-10-26", "price": 2.151, "dividend": 0.0 }, { "date": "2018-10-29", "price": 2.156, "dividend": 0.0 }, { "date": "2018-10-30", "price": 2.155, "dividend": 0.0 }, { "date": "2018-10-31", "price": 2.209, "dividend": 0.0 }, { "date": "2018-11-01", "price": 2.23, "dividend": 0.0 }, { "date": "2018-11-02", "price": 2.296, "dividend": 0.0 }, { "date": "2018-11-05", "price": 2.268, "dividend": 0.0 }, { "date": "2018-11-07", "price": 2.275, "dividend": 0.0 }, { "date": "2018-11-08", "price": 2.286, "dividend": 0.0 }, { "date": "2018-11-09", "price": 2.261, "dividend": 0.0 }, { "date": "2018-11-12", "price": 2.257, "dividend": 0.0 }, { "date": "2018-11-13", "price": 2.262, "dividend": 0.0 }, { "date": "2018-11-14", "price": 2.255, "dividend": 0.0 }, { "date": "2018-11-15", "price": 2.273, "dividend": 0.0 }, { "date": "2018-11-16", "price": 2.279, "dividend": 0.0 }, { "date": "2018-11-19", "price": 2.28, "dividend": 0.0 }, { "date": "2018-11-20", "price": 2.248, "dividend": 0.0 }, { "date": "2018-11-21", "price": 2.251, "dividend": 0.0 }, { "date": "2018-11-22", "price": 2.258, "dividend": 0.0 }, { "date": "2018-11-23", "price": 2.253, "dividend": 0.0 }, { "date": "2018-11-26", "price": 2.275, "dividend": 0.0 }, { "date": "2018-11-27", "price": 2.285, "dividend": 0.0 }, { "date": "2018-11-28", "price": 2.3, "dividend": 0.0 }, { "date": "2018-11-29", "price": 2.307, "dividend": 0.0 }, { "date": "2018-11-30", "price": 2.306, "dividend": 0.0 }, { "date": "2018-12-03", "price": 2.349, "dividend": 0.0 }, { "date": "2018-12-04", "price": 2.341, "dividend": 0.0 }, { "date": "2018-12-05", "price": 2.312, "dividend": 0.0 }, { "date": "2018-12-06", "price": 2.27, "dividend": 0.0 }, { "date": "2018-12-07", "price": 2.275, "dividend": 0.0 }, { "date": "2018-12-10", "price": 2.238, "dividend": 0.0 }, { "date": "2018-12-11", "price": 2.248, "dividend": 0.0 }, { "date": "2018-12-12", "price": 2.278, "dividend": 0.0 }, { "date": "2018-12-13", "price": 2.298, "dividend": 0.0 }, { "date": "2018-12-14", "price": 2.279, "dividend": 0.0 }, { "date": "2018-12-17", "price": 2.28, "dividend": 0.0 }, { "date": "2018-12-18", "price": 2.256, "dividend": 0.0 }, { "date": "2018-12-19", "price": 2.266, "dividend": 0.0 }, { "date": "2018-12-20", "price": 2.241, "dividend": 0.0 }, { "date": "2018-12-21", "price": 2.241, "dividend": 0.0 }, { "date": "2018-12-24", "price": 2.234, "dividend": 0.0 }, { "date": "2018-12-26", "price": 2.234, "dividend": 0.0 }, { "date": "2018-12-27", "price": 2.235, "dividend": 0.0 }, { "date": "2018-12-28", "price": 2.243, "dividend": 0.0 }, { "date": "2018-12-31", "price": 2.249, "dividend": 0.0 }, { "date": "2019-01-02", "price": 2.221, "dividend": 0.0 }, { "date": "2019-01-03", "price": 2.201, "dividend": 0.0 }, { "date": "2019-01-04", "price": 2.22, "dividend": 0.0 }, { "date": "2019-01-07", "price": 2.245, "dividend": 0.0 }, { "date": "2019-01-08", "price": 2.241, "dividend": 0.0 }, { "date": "2019-01-09", "price": 2.274, "dividend": 0.0 }, { "date": "2019-01-10", "price": 2.28, "dividend": 0.0 }, { "date": "2019-01-11", "price": 2.288, "dividend": 0.0 }, { "date": "2019-01-14", "price": 2.265, "dividend": 0.0 }, { "date": "2019-01-15", "price": 2.298, "dividend": 0.0 }, { "date": "2019-01-16", "price": 2.3, "dividend": 0.0 }, { "date": "2019-01-17", "price": 2.306, "dividend": 0.0 }, { "date": "2019-01-18", "price": 2.326, "dividend": 0.0 }, { "date": "2019-01-21", "price": 2.329, "dividend": 0.0 }, { "date": "2019-01-22", "price": 2.312, "dividend": 0.0 }, { "date": "2019-01-23", "price": 2.301, "dividend": 0.0 }, { "date": "2019-01-24", "price": 2.311, "dividend": 0.0 }, { "date": "2019-01-25", "price": 2.331, "dividend": 0.0 }, { "date": "2019-01-28", "price": 2.326, "dividend": 0.0 }, { "date": "2019-01-29", "price": 2.323, "dividend": 0.0 }, { "date": "2019-01-30", "price": 2.328, "dividend": 0.0 }, { "date": "2019-01-31", "price": 2.343, "dividend": 0.0 }, { "date": "2019-02-01", "price": 2.357, "dividend": 0.0 }, { "date": "2019-02-04", "price": 2.358, "dividend": 0.0 }, { "date": "2019-02-07", "price": 2.358, "dividend": 0.0 }, { "date": "2019-02-08", "price": 2.357, "dividend": 0.0 }, { "date": "2019-02-11", "price": 2.375, "dividend": 0.0 }, { "date": "2019-02-12", "price": 2.375, "dividend": 0.0 }, { "date": "2019-02-13", "price": 2.394, "dividend": 0.0 }, { "date": "2019-02-14", "price": 2.39, "dividend": 0.0 }, { "date": "2019-02-15", "price": 2.363, "dividend": 0.0 }, { "date": "2019-02-18", "price": 2.38, "dividend": 0.0 }, { "date": "2019-02-19", "price": 2.366, "dividend": 0.0 }, { "date": "2019-02-20", "price": 2.391, "dividend": 0.0 }, { "date": "2019-02-21", "price": 2.401, "dividend": 0.0 }, { "date": "2019-02-22", "price": 2.408, "dividend": 0.0 }, { "date": "2019-02-25", "price": 2.413, "dividend": 0.0 }, { "date": "2019-02-26", "price": 2.408, "dividend": 0.0 }, { "date": "2019-02-27", "price": 2.404, "dividend": 0.0 }, { "date": "2019-02-28", "price": 2.39, "dividend": 0.0 }, { "date": "2019-03-01", "price": 2.405, "dividend": 0.0 }, { "date": "2019-03-04", "price": 2.418, "dividend": 0.0 }, { "date": "2019-03-05", "price": 2.421, "dividend": 0.0 }, { "date": "2019-03-06", "price": 2.429, "dividend": 0.0 }, { "date": "2019-03-07", "price": 2.416, "dividend": 0.0 }, { "date": "2019-03-08", "price": 2.384, "dividend": 0.0 }, { "date": "2019-03-11", "price": 2.4, "dividend": 0.0 }, { "date": "2019-03-12", "price": 2.42, "dividend": 0.0 }, { "date": "2019-03-13", "price": 2.419, "dividend": 0.0 }, { "date": "2019-03-14", "price": 2.417, "dividend": 0.0 }, { "date": "2019-03-15", "price": 2.426, "dividend": 0.0 }, { "date": "2019-03-18", "price": 2.451, "dividend": 0.0 }, { "date": "2019-03-19", "price": 2.455, "dividend": 0.0 }, { "date": "2019-03-20", "price": 2.446, "dividend": 0.0 }, { "date": "2019-03-21", "price": 2.449, "dividend": 0.0 }, { "date": "2019-03-22", "price": 2.458, "dividend": 0.0 }, { "date": "2019-03-25", "price": 2.416, "dividend": 0.0 }, { "date": "2019-03-26", "price": 2.43, "dividend": 0.0 }, { "date": "2019-03-27", "price": 2.437, "dividend": 0.0 }, { "date": "2019-03-28", "price": 2.441, "dividend": 0.0 }, { "date": "2019-03-29", "price": 2.467, "dividend": 0.0 }, { "date": "2019-04-01", "price": 2.492, "dividend": 0.0 }, { "date": "2019-04-02", "price": 2.502, "dividend": 0.0 }, { "date": "2019-04-03", "price": 2.522, "dividend": 0.0 }, { "date": "2019-04-04", "price": 2.514, "dividend": 0.0 }, { "date": "2019-04-05", "price": 2.52, "dividend": 0.0 }, { "date": "2019-04-08", "price": 2.527, "dividend": 0.0 }, { "date": "2019-04-09", "price": 2.534, "dividend": 0.0 }, { "date": "2019-04-10", "price": 2.534, "dividend": 0.0 }, { "date": "2019-04-11", "price": 2.526, "dividend": 0.0 }, { "date": "2019-04-12", "price": 2.529, "dividend": 0.0 }, { "date": "2019-04-15", "price": 2.528, "dividend": 0.0 }, { "date": "2019-04-16", "price": 2.541, "dividend": 0.0 }, { "date": "2019-04-17", "price": 2.541, "dividend": 0.0 }, { "date": "2019-04-18", "price": 2.538, "dividend": 0.0 }, { "date": "2019-04-22", "price": 2.535, "dividend": 0.0 }, { "date": "2019-04-23", "price": 2.533, "dividend": 0.0 }, { "date": "2019-04-24", "price": 2.537, "dividend": 0.0 }, { "date": "2019-04-25", "price": 2.521, "dividend": 0.0 }, { "date": "2019-04-26", "price": 2.522, "dividend": 0.0 }, { "date": "2019-04-29", "price": 2.542, "dividend": 0.0 }, { "date": "2019-04-30", "price": 2.539, "dividend": 0.0 }, { "date": "2019-05-02", "price": 2.547, "dividend": 0.0 }, { "date": "2019-05-03", "price": 2.551, "dividend": 0.0 }, { "date": "2019-05-06", "price": 2.504, "dividend": 0.0 }, { "date": "2019-05-07", "price": 2.512, "dividend": 0.0 }, { "date": "2019-05-08", "price": 2.486, "dividend": 0.0 }, { "date": "2019-05-09", "price": 2.451, "dividend": 0.0 }, { "date": "2019-05-10", "price": 2.46, "dividend": 0.0 }, { "date": "2019-05-13", "price": 2.442, "dividend": 0.0 }, { "date": "2019-05-14", "price": 2.421, "dividend": 0.0 }, { "date": "2019-05-15", "price": 2.427, "dividend": 0.0 }, { "date": "2019-05-16", "price": 2.422, "dividend": 0.0 }, { "date": "2019-05-17", "price": 2.407, "dividend": 0.0 }, { "date": "2019-05-21", "price": 2.408, "dividend": 0.0 }, { "date": "2019-05-22", "price": 2.414, "dividend": 0.0 }, { "date": "2019-05-23", "price": 2.395, "dividend": 0.0 }, { "date": "2019-05-24", "price": 2.397, "dividend": 0.0 }, { "date": "2019-05-27", "price": 2.403, "dividend": 0.0 }, { "date": "2019-05-28", "price": 2.419, "dividend": 0.0 }, { "date": "2019-05-29", "price": 2.411, "dividend": 0.0 }, { "date": "2019-05-30", "price": 2.409, "dividend": 0.0 }, { "date": "2019-05-31", "price": 2.407, "dividend": 0.0 }, { "date": "2019-06-03", "price": 2.417, "dividend": 0.0 }, { "date": "2019-06-04", "price": 2.406, "dividend": 0.0 }, { "date": "2019-06-06", "price": 2.403, "dividend": 0.0 }, { "date": "2019-06-07", "price": 2.403, "dividend": 0.0 }, { "date": "2019-06-10", "price": 2.444, "dividend": 0.0 }, { "date": "2019-06-11", "price": 2.469, "dividend": 0.0 }, { "date": "2019-06-12", "price": 2.45, "dividend": 0.0 }, { "date": "2019-06-13", "price": 2.451, "dividend": 0.0 }, { "date": "2019-06-14", "price": 2.44, "dividend": 0.0 }, { "date": "2019-06-17", "price": 2.432, "dividend": 0.0 }, { "date": "2019-06-18", "price": 2.452, "dividend": 0.0 }, { "date": "2019-06-19", "price": 2.493, "dividend": 0.0 }, { "date": "2019-06-20", "price": 2.516, "dividend": 0.0 }, { "date": "2019-06-21", "price": 2.512, "dividend": 0.0 }, { "date": "2019-06-24", "price": 2.511, "dividend": 0.0 }, { "date": "2019-06-25", "price": 2.496, "dividend": 0.0 }, { "date": "2019-06-26", "price": 2.5, "dividend": 0.0 }, { "date": "2019-06-27", "price": 2.522, "dividend": 0.0 }, { "date": "2019-06-28", "price": 2.526, "dividend": 0.0 }, { "date": "2019-07-01", "price": 2.543, "dividend": 0.0 }, { "date": "2019-07-02", "price": 2.563, "dividend": 0.0 }, { "date": "2019-07-03", "price": 2.559, "dividend": 0.0 }, { "date": "2019-07-04", "price": 2.562, "dividend": 0.0 }, { "date": "2019-07-05", "price": 2.558, "dividend": 0.0 }, { "date": "2019-07-08", "price": 2.519, "dividend": 0.0 }, { "date": "2019-07-09", "price": 2.512, "dividend": 0.0 }, { "date": "2019-07-10", "price": 2.522, "dividend": 0.0 }, { "date": "2019-07-11", "price": 2.538, "dividend": 0.0 }, { "date": "2019-07-12", "price": 2.538, "dividend": 0.0 }, { "date": "2019-07-15", "price": 2.547, "dividend": 0.0 }, { "date": "2019-07-16", "price": 2.553, "dividend": 0.0 }, { "date": "2019-07-17", "price": 2.555, "dividend": 0.0 }, { "date": "2019-07-18", "price": 2.547, "dividend": 0.0 }, { "date": "2019-07-19", "price": 2.568, "dividend": 0.0 }, { "date": "2019-07-22", "price": 2.548, "dividend": 0.0 }, { "date": "2019-07-23", "price": 2.562, "dividend": 0.0 }, { "date": "2019-07-24", "price": 2.56, "dividend": 0.0 }, { "date": "2019-07-25", "price": 2.574, "dividend": 0.0 }, { "date": "2019-07-26", "price": 2.562, "dividend": 0.0 }, { "date": "2019-07-29", "price": 2.554, "dividend": 0.0 }, { "date": "2019-07-30", "price": 2.55, "dividend": 0.0 }, { "date": "2019-07-31", "price": 2.527, "dividend": 0.0 }, { "date": "2019-08-01", "price": 2.511, "dividend": 0.0 }, { "date": "2019-08-02", "price": 2.473, "dividend": 0.0 }, { "date": "2019-08-05", "price": 2.414, "dividend": 0.0 }, { "date": "2019-08-06", "price": 2.399, "dividend": 0.0 }, { "date": "2019-08-07", "price": 2.408, "dividend": 0.0 }, { "date": "2019-08-08", "price": 2.431, "dividend": 0.0 }, { "date": "2019-08-13", "price": 2.382, "dividend": 0.0 }, { "date": "2019-08-14", "price": 2.404, "dividend": 0.0 }, { "date": "2019-08-15", "price": 2.396, "dividend": 0.0 }, { "date": "2019-08-16", "price": 2.411, "dividend": 0.0 }, { "date": "2019-08-19", "price": 2.434, "dividend": 0.0 }, { "date": "2019-08-20", "price": 2.438, "dividend": 0.0 }, { "date": "2019-08-21", "price": 2.434, "dividend": 0.0 }, { "date": "2019-08-22", "price": 2.426, "dividend": 0.0 }, { "date": "2019-08-23", "price": 2.431, "dividend": 0.0 }, { "date": "2019-08-26", "price": 2.406, "dividend": 0.0 }, { "date": "2019-08-27", "price": 2.415, "dividend": 0.0 }, { "date": "2019-08-28", "price": 2.409, "dividend": 0.0 }, { "date": "2019-08-29", "price": 2.417, "dividend": 0.0 }, { "date": "2019-08-30", "price": 2.443, "dividend": 0.0 }, { "date": "2019-09-02", "price": 2.436, "dividend": 0.0 }, { "date": "2019-09-03", "price": 2.42, "dividend": 0.0 }, { "date": "2019-09-04", "price": 2.451, "dividend": 0.0 }, { "date": "2019-09-05", "price": 2.482, "dividend": 0.0 }, { "date": "2019-09-06", "price": 2.488, "dividend": 0.0 }, { "date": "2019-09-09", "price": 2.492, "dividend": 0.0 }, { "date": "2019-09-10", "price": 2.487, "dividend": 0.0 }, { "date": "2019-09-11", "price": 2.504, "dividend": 0.0 }, { "date": "2019-09-12", "price": 2.504, "dividend": 0.0 }, { "date": "2019-09-13", "price": 2.517, "dividend": 0.0 }, { "date": "2019-09-16", "price": 2.508, "dividend": 0.0 }, { "date": "2019-09-17", "price": 2.493, "dividend": 0.0 }, { "date": "2019-09-18", "price": 2.493, "dividend": 0.0 }, { "date": "2019-09-19", "price": 2.49, "dividend": 0.0 }, { "date": "2019-09-20", "price": 2.502, "dividend": 0.0 }, { "date": "2019-09-23", "price": 2.498, "dividend": 0.0 }, { "date": "2019-09-24", "price": 2.491, "dividend": 0.0 }, { "date": "2019-09-25", "price": 2.468, "dividend": 0.0 }, { "date": "2019-09-26", "price": 2.486, "dividend": 0.0 }, { "date": "2019-09-27", "price": 2.477, "dividend": 0.0 }, { "date": "2019-09-30", "price": 2.483, "dividend": 0.0 }, { "date": "2019-10-01", "price": 2.485, "dividend": 0.0 }, { "date": "2019-10-02", "price": 2.464, "dividend": 0.0 }, { "date": "2019-10-03", "price": 2.452, "dividend": 0.0 }, { "date": "2019-10-04", "price": 2.449, "dividend": 0.0 }, { "date": "2019-10-07", "price": 2.449, "dividend": 0.0 }, { "date": "2019-10-08", "price": 2.463, "dividend": 0.0 }, { "date": "2019-10-09", "price": 2.453, "dividend": 0.0 }, { "date": "2019-10-10", "price": 2.456, "dividend": 0.0 }, { "date": "2019-10-11", "price": 2.492, "dividend": 0.0 }, { "date": "2019-10-14", "price": 2.497, "dividend": 0.0 }, { "date": "2019-10-15", "price": 2.503, "dividend": 0.0 }, { "date": "2019-10-16", "price": 2.518, "dividend": 0.0 }, { "date": "2019-10-17", "price": 2.518, "dividend": 0.0 }, { "date": "2019-10-18", "price": 2.513, "dividend": 0.0 }, { "date": "2019-10-21", "price": 2.511, "dividend": 0.0 }, { "date": "2019-10-22", "price": 2.518, "dividend": 0.0 }, { "date": "2019-10-23", "price": 2.51, "dividend": 0.0 }, { "date": "2019-10-24", "price": 2.518, "dividend": 0.0 }, { "date": "2019-10-25", "price": 2.514, "dividend": 0.0 }, { "date": "2019-10-29", "price": 2.536, "dividend": 0.0 }, { "date": "2019-10-30", "price": 2.534, "dividend": 0.0 }, { "date": "2019-10-31", "price": 2.543, "dividend": 0.0 }, { "date": "2019-11-01", "price": 2.546, "dividend": 0.0 }, { "date": "2019-11-04", "price": 2.577, "dividend": 0.0 }, { "date": "2019-11-05", "price": 2.598, "dividend": 0.0 }, { "date": "2019-11-06", "price": 2.591, "dividend": 0.0 }, { "date": "2019-11-07", "price": 2.595, "dividend": 0.0 }, { "date": "2019-11-08", "price": 2.581, "dividend": 0.0 }, { "date": "2019-11-11", "price": 2.55, "dividend": 0.0 }, { "date": "2019-11-12", "price": 2.563, "dividend": 0.0 }, { "date": "2019-11-13", "price": 2.538, "dividend": 0.0 }, { "date": "2019-11-14", "price": 2.528, "dividend": 0.0 }, { "date": "2019-11-15", "price": 2.537, "dividend": 0.0 }, { "date": "2019-11-18", "price": 2.551, "dividend": 0.0 }, { "date": "2019-11-19", "price": 2.568, "dividend": 0.0 }, { "date": "2019-11-20", "price": 2.556, "dividend": 0.0 }, { "date": "2019-11-21", "price": 2.527, "dividend": 0.0 }, { "date": "2019-11-22", "price": 2.54, "dividend": 0.0 }, { "date": "2019-11-25", "price": 2.557, "dividend": 0.0 }, { "date": "2019-11-26", "price": 2.553, "dividend": 0.0 }, { "date": "2019-11-27", "price": 2.561, "dividend": 0.0 }, { "date": "2019-11-28", "price": 2.56, "dividend": 0.0 }, { "date": "2019-11-29", "price": 2.536, "dividend": 0.0 }, { "date": "2019-12-02", "price": 2.547, "dividend": 0.0 }, { "date": "2019-12-03", "price": 2.535, "dividend": 0.0 }, { "date": "2019-12-04", "price": 2.518, "dividend": 0.0 }, { "date": "2019-12-05", "price": 2.532, "dividend": 0.0 }, { "date": "2019-12-06", "price": 2.548, "dividend": 0.0 }, { "date": "2019-12-09", "price": 2.544, "dividend": 0.0 }, { "date": "2019-12-10", "price": 2.538, "dividend": 0.0 }, { "date": "2019-12-11", "price": 2.555, "dividend": 0.0 }, { "date": "2019-12-12", "price": 2.581, "dividend": 0.0 }, { "date": "2019-12-13", "price": 2.628, "dividend": 0.0 }, { "date": "2019-12-16", "price": 2.624, "dividend": 0.0 }, { "date": "2019-12-17", "price": 2.648, "dividend": 0.0 }, { "date": "2019-12-18", "price": 2.662, "dividend": 0.0 }, { "date": "2019-12-19", "price": 2.646, "dividend": 0.0 }, { "date": "2019-12-20", "price": 2.646, "dividend": 0.0 }, { "date": "2019-12-23", "price": 2.651, "dividend": 0.0 }, { "date": "2019-12-24", "price": 2.647, "dividend": 0.0 }, { "date": "2019-12-26", "price": 2.647, "dividend": 0.0 }, { "date": "2019-12-27", "price": 2.665, "dividend": 0.0 }, { "date": "2019-12-30", "price": 2.659, "dividend": 0.0 }, { "date": "2019-12-31", "price": 2.643, "dividend": 0.0 }, { "date": "2020-01-02", "price": 2.674, "dividend": 0.0 }, { "date": "2020-01-03", "price": 2.669, "dividend": 0.0 }, { "date": "2020-01-06", "price": 2.642, "dividend": 0.0 }, { "date": "2020-01-07", "price": 2.664, "dividend": 0.0 }, { "date": "2020-01-08", "price": 2.654, "dividend": 0.0 }, { "date": "2020-01-09", "price": 2.698, "dividend": 0.0 }, { "date": "2020-01-10", "price": 2.703, "dividend": 0.0 }, { "date": "2020-01-13", "price": 2.723, "dividend": 0.0 }, { "date": "2020-01-14", "price": 2.731, "dividend": 0.0 }, { "date": "2020-01-15", "price": 2.716, "dividend": 0.0 }, { "date": "2020-01-16", "price": 2.729, "dividend": 0.0 }, { "date": "2020-01-17", "price": 2.743, "dividend": 0.0 }, { "date": "2020-01-20", "price": 2.736, "dividend": 0.0 }, { "date": "2020-01-21", "price": 2.683, "dividend": 0.0 }, { "date": "2020-01-22", "price": 2.704, "dividend": 0.0 }, { "date": "2020-01-23", "price": 2.679, "dividend": 0.0 }, { "date": "2020-01-24", "price": 2.684, "dividend": 0.0 }, { "date": "2020-01-28", "price": 2.667, "dividend": 0.0 }, { "date": "2020-01-29", "price": 2.657, "dividend": 0.0 }, { "date": "2020-01-30", "price": 2.609, "dividend": 0.0 }, { "date": "2020-01-31", "price": 2.596, "dividend": 0.0 }, { "date": "2020-02-03", "price": 2.576, "dividend": 0.0 }, { "date": "2020-02-04", "price": 2.643, "dividend": 0.0 }, { "date": "2020-02-05", "price": 2.686, "dividend": 0.0 }, { "date": "2020-02-06", "price": 2.733, "dividend": 0.0 }, { "date": "2020-02-07", "price": 2.718, "dividend": 0.0 }, { "date": "2020-02-10", "price": 2.709, "dividend": 0.0 }, { "date": "2020-02-11", "price": 2.73, "dividend": 0.0 }, { "date": "2020-02-12", "price": 2.752, "dividend": 0.0 }, { "date": "2020-02-13", "price": 2.754, "dividend": 0.0 }, { "date": "2020-02-14", "price": 2.759, "dividend": 0.0 }, { "date": "2020-02-17", "price": 2.755, "dividend": 0.0 }, { "date": "2020-02-18", "price": 2.72, "dividend": 0.0 }, { "date": "2020-02-19", "price": 2.751, "dividend": 0.0 }, { "date": "2020-02-20", "price": 2.748, "dividend": 0.0 }, { "date": "2020-02-21", "price": 2.718, "dividend": 0.0 }, { "date": "2020-02-24", "price": 2.649, "dividend": 0.0 }, { "date": "2020-02-25", "price": 2.659, "dividend": 0.0 }, { "date": "2020-02-26", "price": 2.618, "dividend": 0.0 }, { "date": "2020-02-27", "price": 2.605, "dividend": 0.0 }, { "date": "2020-02-28", "price": 2.536, "dividend": 0.0 }, { "date": "2020-03-02", "price": 2.542, "dividend": 0.0 }, { "date": "2020-03-03", "price": 2.564, "dividend": 0.0 }, { "date": "2020-03-04", "price": 2.58, "dividend": 0.0 }, { "date": "2020-03-05", "price": 2.61, "dividend": 0.0 }, { "date": "2020-03-06", "price": 2.529, "dividend": 0.0 }, { "date": "2020-03-09", "price": 2.403, "dividend": 0.0 }, { "date": "2020-03-10", "price": 2.444, "dividend": 0.0 }, { "date": "2020-03-11", "price": 2.421, "dividend": 0.0 }, { "date": "2020-03-12", "price": 2.307, "dividend": 0.0 }, { "date": "2020-03-13", "price": 2.347, "dividend": 0.0 }, { "date": "2020-03-16", "price": 2.2, "dividend": 0.0 }, { "date": "2020-03-17", "price": 2.182, "dividend": 0.0 }, { "date": "2020-03-18", "price": 2.108, "dividend": 0.0 }, { "date": "2020-03-19", "price": 2.03, "dividend": 0.0 }, { "date": "2020-03-20", "price": 2.139, "dividend": 0.0 }, { "date": "2020-03-23", "price": 2.026, "dividend": 0.0 }, { "date": "2020-03-24", "price": 2.114, "dividend": 0.0 }, { "date": "2020-03-25", "price": 2.213, "dividend": 0.0 }, { "date": "2020-03-26", "price": 2.225, "dividend": 0.0 }, { "date": "2020-03-27", "price": 2.219, "dividend": 0.0 }, { "date": "2020-03-30", "price": 2.18, "dividend": 0.0 }, { "date": "2020-03-31", "price": 2.212, "dividend": 0.0 }, { "date": "2020-04-01", "price": 2.192, "dividend": 0.0 }, { "date": "2020-04-02", "price": 2.206, "dividend": 0.0 }, { "date": "2020-04-03", "price": 2.199, "dividend": 0.0 }, { "date": "2020-04-06", "price": 2.237, "dividend": 0.0 }, { "date": "2020-04-07", "price": 2.283, "dividend": 0.0 }, { "date": "2020-04-08", "price": 2.276, "dividend": 0.0 }, { "date": "2020-04-09", "price": 2.308, "dividend": 0.0 }, { "date": "2020-04-13", "price": 2.302, "dividend": 0.0 }, { "date": "2020-04-14", "price": 2.326, "dividend": 0.0 }, { "date": "2020-04-15", "price": 2.314, "dividend": 0.0 }, { "date": "2020-04-16", "price": 2.309, "dividend": 0.0 }, { "date": "2020-04-17", "price": 2.367, "dividend": 0.0 }, { "date": "2020-04-20", "price": 2.353, "dividend": 0.0 }, { "date": "2020-04-21", "price": 2.311, "dividend": 0.0 }, { "date": "2020-04-22", "price": 2.327, "dividend": 0.0 }, { "date": "2020-04-23", "price": 2.329, "dividend": 0.0 }, { "date": "2020-04-24", "price": 2.306, "dividend": 0.0 }, { "date": "2020-04-27", "price": 2.331, "dividend": 0.0 }, { "date": "2020-04-28", "price": 2.346, "dividend": 0.0 }, { "date": "2020-04-29", "price": 2.371, "dividend": 0.0 }, { "date": "2020-04-30", "price": 2.388, "dividend": 0.0 }, { "date": "2020-05-04", "price": 2.313, "dividend": 0.0 }, { "date": "2020-05-05", "price": 2.33, "dividend": 0.0 }, { "date": "2020-05-06", "price": 2.358, "dividend": 0.0 }, { "date": "2020-05-08", "price": 2.365, "dividend": 0.0 }, { "date": "2020-05-11", "price": 2.39, "dividend": 0.0 }, { "date": "2020-05-12", "price": 2.376, "dividend": 0.0 }, { "date": "2020-05-13", "price": 2.38, "dividend": 0.0 }, { "date": "2020-05-14", "price": 2.354, "dividend": 0.0 }, { "date": "2020-05-15", "price": 2.353, "dividend": 0.0 }, { "date": "2020-05-18", "price": 2.36, "dividend": 0.0 }, { "date": "2020-05-19", "price": 2.391, "dividend": 0.0 }, { "date": "2020-05-20", "price": 2.404, "dividend": 0.0 }, { "date": "2020-05-21", "price": 2.402, "dividend": 0.0 }, { "date": "2020-05-22", "price": 2.344, "dividend": 0.0 }, { "date": "2020-05-26", "price": 2.39, "dividend": 0.0 }, { "date": "2020-05-27", "price": 2.384, "dividend": 0.0 }, { "date": "2020-05-28", "price": 2.386, "dividend": 0.0 }, { "date": "2020-05-29", "price": 2.388, "dividend": 0.0 }, { "date": "2020-06-01", "price": 2.44, "dividend": 0.0 }, { "date": "2020-06-02", "price": 2.464, "dividend": 0.0 }, { "date": "2020-06-03", "price": 2.519, "dividend": 0.0 }, { "date": "2020-06-04", "price": 2.532, "dividend": 0.0 }, { "date": "2020-06-05", "price": 2.555, "dividend": 0.0 }, { "date": "2020-06-08", "price": 2.554, "dividend": 0.0 }, { "date": "2020-06-09", "price": 2.556, "dividend": 0.0 }, { "date": "2020-06-10", "price": 2.565, "dividend": 0.0 }, { "date": "2020-06-11", "price": 2.526, "dividend": 0.0 }, { "date": "2020-06-12", "price": 2.518, "dividend": 0.0 }, { "date": "2020-06-15", "price": 2.46, "dividend": 0.0 }, { "date": "2020-06-16", "price": 2.527, "dividend": 0.0 }, { "date": "2020-06-17", "price": 2.533, "dividend": 0.0 }, { "date": "2020-06-18", "price": 2.537, "dividend": 0.0 }, { "date": "2020-06-19", "price": 2.56, "dividend": 0.0 }, { "date": "2020-06-22", "price": 2.552, "dividend": 0.0 }, { "date": "2020-06-23", "price": 2.579, "dividend": 0.0 }, { "date": "2020-06-24", "price": 2.579, "dividend": 0.0 }, { "date": "2020-06-25", "price": 2.568, "dividend": 0.0 }, { "date": "2020-06-26", "price": 2.568, "dividend": 0.0 }, { "date": "2020-06-29", "price": 2.554, "dividend": 0.0 }, { "date": "2020-06-30", "price": 2.572, "dividend": 0.0 }, { "date": "2020-07-01", "price": 2.583, "dividend": 0.0 }, { "date": "2020-07-02", "price": 2.646, "dividend": 0.0 }, { "date": "2020-07-03", "price": 2.675, "dividend": 0.0 }, { "date": "2020-07-06", "price": 2.717, "dividend": 0.0 }, { "date": "2020-07-07", "price": 2.709, "dividend": 0.0 }, { "date": "2020-07-08", "price": 2.728, "dividend": 0.0 }, { "date": "2020-07-09", "price": 2.751, "dividend": 0.0 }, { "date": "2020-07-13", "price": 2.727, "dividend": 0.0 }, { "date": "2020-07-14", "price": 2.71, "dividend": 0.0 }, { "date": "2020-07-15", "price": 2.726, "dividend": 0.0 }, { "date": "2020-07-16", "price": 2.668, "dividend": 0.0 }, { "date": "2020-07-17", "price": 2.693, "dividend": 0.0 }, { "date": "2020-07-20", "price": 2.703, "dividend": 0.0 }, { "date": "2020-07-21", "price": 2.774, "dividend": 0.0 }, { "date": "2020-07-22", "price": 2.733, "dividend": 0.0 }, { "date": "2020-07-23", "price": 2.754, "dividend": 0.0 }, { "date": "2020-07-24", "price": 2.69, "dividend": 0.0 }, { "date": "2020-07-27", "price": 2.705, "dividend": 0.0 }, { "date": "2020-07-28", "price": 2.746, "dividend": 0.0 }, { "date": "2020-07-29", "price": 2.744, "dividend": 0.0 }, { "date": "2020-07-30", "price": 2.745, "dividend": 0.0 }, { "date": "2020-08-03", "price": 2.731, "dividend": 0.0 }, { "date": "2020-08-04", "price": 2.771, "dividend": 0.0 }, { "date": "2020-08-05", "price": 2.781, "dividend": 0.0 }, { "date": "2020-08-06", "price": 2.793, "dividend": 0.0 }, { "date": "2020-08-07", "price": 2.767, "dividend": 0.0 }, { "date": "2020-08-11", "price": 2.775, "dividend": 0.0 }, { "date": "2020-08-12", "price": 2.776, "dividend": 0.0 }, { "date": "2020-08-13", "price": 2.782, "dividend": 0.0 }, { "date": "2020-08-14", "price": 2.776, "dividend": 0.0 }, { "date": "2020-08-17", "price": 2.791, "dividend": 0.0 }, { "date": "2020-08-18", "price": 2.809, "dividend": 0.0 }, { "date": "2020-08-19", "price": 2.8, "dividend": 0.0 }, { "date": "2020-08-20", "price": 2.756, "dividend": 0.0 }, { "date": "2020-08-21", "price": 2.794, "dividend": 0.0 }, { "date": "2020-08-24", "price": 2.831, "dividend": 0.0 }, { "date": "2020-08-25", "price": 2.832, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.85, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.86, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.85, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.816, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.835, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.847, "dividend": 0.0 }, { "date": "2020-09-03", "price": 2.842, "dividend": 0.0 }, { "date": "2020-09-04", "price": 2.797, "dividend": 0.0 }, { "date": "2020-09-07", "price": 2.787, "dividend": 0.0 }, { "date": "2020-09-08", "price": 2.794, "dividend": 0.0 }, { "date": "2020-09-09", "price": 2.763, "dividend": 0.0 }, { "date": "2020-09-10", "price": 2.764, "dividend": 0.0 }, { "date": "2020-09-11", "price": 2.787, "dividend": 0.0 }, { "date": "2020-09-14", "price": 2.813, "dividend": 0.0 }, { "date": "2020-09-15", "price": 2.832, "dividend": 0.0 }, { "date": "2020-09-16", "price": 2.843, "dividend": 0.0 }, { "date": "2020-09-17", "price": 2.808, "dividend": 0.0 }, { "date": "2020-09-18", "price": 2.814, "dividend": 0.0 }, { "date": "2020-09-21", "price": 2.787, "dividend": 0.0 }, { "date": "2020-09-22", "price": 2.772, "dividend": 0.0 }, { "date": "2020-09-23", "price": 2.792, "dividend": 0.0 }, { "date": "2020-09-24", "price": 2.751, "dividend": 0.0 }, { "date": "2020-09-25", "price": 2.762, "dividend": 0.0 }, { "date": "2020-09-28", "price": 2.769, "dividend": 0.0 }, { "date": "2020-09-29", "price": 2.764, "dividend": 0.0 }, { "date": "2020-09-30", "price": 2.763, "dividend": 0.0 }, { "date": "2020-10-01", "price": 2.763, "dividend": 0.0 }, { "date": "2020-10-02", "price": 2.763, "dividend": 0.0 }, { "date": "2020-10-05", "price": 2.794, "dividend": 0.0 }, { "date": "2020-10-06", "price": 2.821, "dividend": 0.0 }, { "date": "2020-10-07", "price": 2.841, "dividend": 0.0 }, { "date": "2020-10-08", "price": 2.863, "dividend": 0.0 }, { "date": "2020-10-09", "price": 2.864, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.904, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.92, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.917, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.879, "dividend": 0.0 }, { "date": "2020-10-16", "price": 2.877, "dividend": 0.0 }, { "date": "2020-10-19", "price": 2.889, "dividend": 0.0 }, { "date": "2020-10-20", "price": 2.897, "dividend": 0.0 }, { "date": "2020-10-21", "price": 2.911, "dividend": 0.0 }, { "date": "2020-10-22", "price": 2.913, "dividend": 0.0 }, { "date": "2020-10-23", "price": 2.911, "dividend": 0.0 }, { "date": "2020-10-26", "price": 2.911, "dividend": 0.0 }, { "date": "2020-10-27", "price": 2.904, "dividend": 0.0 }, { "date": "2020-10-28", "price": 2.911, "dividend": 0.0 }, { "date": "2020-10-29", "price": 2.904, "dividend": 0.0 }, { "date": "2020-10-30", "price": 2.855, "dividend": 0.0 }, { "date": "2020-11-02", "price": 2.876, "dividend": 0.0 }, { "date": "2020-11-03", "price": 2.91, "dividend": 0.0 }, { "date": "2020-11-04", "price": 2.919, "dividend": 0.0 }, { "date": "2020-11-05", "price": 3.011, "dividend": 0.0 }, { "date": "2020-11-06", "price": 3.013, "dividend": 0.0 }, { "date": "2020-11-09", "price": 3.064, "dividend": 0.0 }, { "date": "2020-11-10", "price": 3.05, "dividend": 0.0 }, { "date": "2020-11-11", "price": 3.039, "dividend": 0.0 }, { "date": "2020-11-12", "price": 3.049, "dividend": 0.0 }, { "date": "2020-11-13", "price": 3.074, "dividend": 0.0 }, { "date": "2020-11-16", "price": 3.109, "dividend": 0.0 }, { "date": "2020-11-17", "price": 3.093, "dividend": 0.0 }, { "date": "2020-11-18", "price": 3.107, "dividend": 0.0 }, { "date": "2020-11-19", "price": 3.089, "dividend": 0.0 }, { "date": "2020-11-20", "price": 3.115, "dividend": 0.0 }, { "date": "2020-11-23", "price": 3.144, "dividend": 0.0 }, { "date": "2020-11-24", "price": 3.154, "dividend": 0.0 }, { "date": "2020-11-25", "price": 3.107, "dividend": 0.0 }, { "date": "2020-11-26", "price": 3.126, "dividend": 0.0 }, { "date": "2020-11-27", "price": 3.132, "dividend": 0.0 }, { "date": "2020-11-30", "price": 3.083, "dividend": 0.0 }, { "date": "2020-12-01", "price": 3.133, "dividend": 0.0 }, { "date": "2020-12-02", "price": 3.146, "dividend": 0.0 }, { "date": "2020-12-03", "price": 3.152, "dividend": 0.0 }, { "date": "2020-12-04", "price": 3.185, "dividend": 0.0 }, { "date": "2020-12-07", "price": 3.195, "dividend": 0.0 }, { "date": "2020-12-08", "price": 3.2, "dividend": 0.0 }, { "date": "2020-12-09", "price": 3.209, "dividend": 0.0 }, { "date": "2020-12-10", "price": 3.209, "dividend": 0.0 }, { "date": "2020-12-11", "price": 3.221, "dividend": 0.0 }, { "date": "2020-12-14", "price": 3.21, "dividend": 0.0 }, { "date": "2020-12-15", "price": 3.202, "dividend": 0.0 }, { "date": "2020-12-16", "price": 3.23, "dividend": 0.0 }, { "date": "2020-12-17", "price": 3.248, "dividend": 0.0 }, { "date": "2020-12-18", "price": 3.24, "dividend": 0.0 }, { "date": "2020-12-21", "price": 3.239, "dividend": 0.0 }, { "date": "2020-12-22", "price": 3.228, "dividend": 0.0 }, { "date": "2020-12-23", "price": 3.247, "dividend": 0.0 }, { "date": "2020-12-24", "price": 3.249, "dividend": 0.0 }, { "date": "2020-12-28", "price": 3.245, "dividend": 0.0 }, { "date": "2020-12-29", "price": 3.251, "dividend": 0.0 }, { "date": "2020-12-30", "price": 3.31, "dividend": 0.0 }, { "date": "2020-12-31", "price": 3.322, "dividend": 0.0 }, { "date": "2021-01-04", "price": 3.36, "dividend": 0.0 }, { "date": "2021-01-05", "price": 3.39, "dividend": 0.0 }, { "date": "2021-01-06", "price": 3.39, "dividend": 0.0 }, { "date": "2021-01-07", "price": 3.406, "dividend": 0.0 }, { "date": "2021-01-08", "price": 3.452, "dividend": 0.0 }, { "date": "2021-01-11", "price": 3.481, "dividend": 0.0 }, { "date": "2021-01-12", "price": 3.485, "dividend": 0.0 }, { "date": "2021-01-13", "price": 3.482, "dividend": 0.0 }, { "date": "2021-01-14", "price": 3.499, "dividend": 0.0 }, { "date": "2021-01-15", "price": 3.502, "dividend": 0.0 }, { "date": "2021-01-18", "price": 3.494, "dividend": 0.0 }, { "date": "2021-01-19", "price": 3.542, "dividend": 0.0 }, { "date": "2021-01-20", "price": 3.6, "dividend": 0.0 }, { "date": "2021-01-21", "price": 3.613, "dividend": 0.0 }, { "date": "2021-01-22", "price": 3.605, "dividend": 0.0 }, { "date": "2021-01-25", "price": 3.66, "dividend": 0.0 }, { "date": "2021-01-26", "price": 3.572, "dividend": 0.0 }, { "date": "2021-01-27", "price": 3.555, "dividend": 0.0 }, { "date": "2021-01-28", "price": 3.477, "dividend": 0.0 }, { "date": "2021-01-29", "price": 3.443, "dividend": 0.0 }, { "date": "2021-02-01", "price": 3.529, "dividend": 0.0 }, { "date": "2021-02-02", "price": 3.587, "dividend": 0.0 }, { "date": "2021-02-03", "price": 3.603, "dividend": 0.0 }, { "date": "2021-02-04", "price": 3.602, "dividend": 0.0 }, { "date": "2021-02-05", "price": 3.626, "dividend": 0.0 }, { "date": "2021-02-08", "price": 3.631, "dividend": 0.0 }, { "date": "2021-02-09", "price": 3.637, "dividend": 0.0 }, { "date": "2021-02-10", "price": 3.687, "dividend": 0.0 }, { "date": "2021-02-11", "price": 3.687, "dividend": 0.0 }, { "date": "2021-02-15", "price": 3.687, "dividend": 0.0 }, { "date": "2021-02-16", "price": 3.719, "dividend": 0.0 }, { "date": "2021-02-17", "price": 3.733, "dividend": 0.0 }, { "date": "2021-02-18", "price": 3.683, "dividend": 0.0 }, { "date": "2021-02-19", "price": 3.675, "dividend": 0.0 }, { "date": "2021-02-22", "price": 3.591, "dividend": 0.0 }, { "date": "2021-02-23", "price": 3.566, "dividend": 0.0 }, { "date": "2021-02-24", "price": 3.504, "dividend": 0.0 }, { "date": "2021-02-25", "price": 3.537, "dividend": 0.0 }, { "date": "2021-02-26", "price": 3.427, "dividend": 0.0 }, { "date": "2021-03-01", "price": 3.495, "dividend": 0.0 }, { "date": "2021-03-02", "price": 3.497, "dividend": 0.0 }, { "date": "2021-03-03", "price": 3.547, "dividend": 0.0 }, { "date": "2021-03-04", "price": 3.449, "dividend": 0.0 }, { "date": "2021-03-05", "price": 3.444, "dividend": 0.0 }, { "date": "2021-03-08", "price": 3.384, "dividend": 0.0 }, { "date": "2021-03-09", "price": 3.387, "dividend": 0.0 }, { "date": "2021-03-10", "price": 3.409, "dividend": 0.0 }, { "date": "2021-03-11", "price": 3.465, "dividend": 0.0 }, { "date": "2021-03-12", "price": 3.45, "dividend": 0.0 }, { "date": "2021-03-15", "price": 3.429, "dividend": 0.0 }, { "date": "2021-03-16", "price": 3.449, "dividend": 0.0 }, { "date": "2021-03-17", "price": 3.44, "dividend": 0.0 }, { "date": "2021-03-18", "price": 3.454, "dividend": 0.0 }, { "date": "2021-03-19", "price": 3.414, "dividend": 0.0 }, { "date": "2021-03-22", "price": 3.41, "dividend": 0.0 }, { "date": "2021-03-23", "price": 3.395, "dividend": 0.0 }, { "date": "2021-03-24", "price": 3.364, "dividend": 0.0 }, { "date": "2021-03-25", "price": 3.364, "dividend": 0.0 }, { "date": "2021-03-26", "price": 3.411, "dividend": 0.0 }, { "date": "2021-03-29", "price": 3.42, "dividend": 0.0 }, { "date": "2021-03-30", "price": 3.426, "dividend": 0.0 }, { "date": "2021-03-31", "price": 3.389, "dividend": 0.0 }, { "date": "2021-04-01", "price": 3.454, "dividend": 0.0 }, { "date": "2021-04-05", "price": 3.454, "dividend": 0.0 }, { "date": "2021-04-06", "price": 3.472, "dividend": 0.0 }, { "date": "2021-04-07", "price": 3.447, "dividend": 0.0 }, { "date": "2021-04-08", "price": 3.462, "dividend": 0.0 }, { "date": "2021-04-09", "price": 3.439, "dividend": 0.0 }, { "date": "2021-04-12", "price": 3.402, "dividend": 0.0 }, { "date": "2021-04-13", "price": 3.413, "dividend": 0.0 }, { "date": "2021-04-14", "price": 3.448, "dividend": 0.0 }, { "date": "2021-04-15", "price": 3.452, "dividend": 0.0 }, { "date": "2021-04-16", "price": 3.46, "dividend": 0.0 }, { "date": "2021-04-19", "price": 3.449, "dividend": 0.0 }, { "date": "2021-04-20", "price": 3.437, "dividend": 0.0 }, { "date": "2021-04-21", "price": 3.407, "dividend": 0.0 }, { "date": "2021-04-22", "price": 3.427, "dividend": 0.0 }, { "date": "2021-04-23", "price": 3.461, "dividend": 0.0 }, { "date": "2021-04-26", "price": 3.465, "dividend": 0.0 }, { "date": "2021-04-27", "price": 3.462, "dividend": 0.0 }, { "date": "2021-04-28", "price": 3.469, "dividend": 0.0 }, { "date": "2021-04-29", "price": 3.486, "dividend": 0.0 }, { "date": "2021-04-30", "price": 3.449, "dividend": 0.0 }, { "date": "2021-05-03", "price": 3.426, "dividend": 0.0 }, { "date": "2021-05-04", "price": 3.441, "dividend": 0.0 }, { "date": "2021-05-05", "price": 3.435, "dividend": 0.0 }, { "date": "2021-05-06", "price": 3.437, "dividend": 0.0 }, { "date": "2021-05-07", "price": 3.431, "dividend": 0.0 }, { "date": "2021-05-10", "price": 3.427, "dividend": 0.0 }, { "date": "2021-05-11", "price": 3.38, "dividend": 0.0 }, { "date": "2021-05-12", "price": 3.38, "dividend": 0.0 }, { "date": "2021-05-14", "price": 3.361, "dividend": 0.0 }, { "date": "2021-05-17", "price": 3.393, "dividend": 0.0 }, { "date": "2021-05-18", "price": 3.419, "dividend": 0.0 }, { "date": "2021-05-19", "price": 3.419, "dividend": 0.0 }, { "date": "2021-05-20", "price": 3.403, "dividend": 0.0 }, { "date": "2021-05-21", "price": 3.408, "dividend": 0.0 }, { "date": "2021-05-24", "price": 3.396, "dividend": 0.0 }, { "date": "2021-05-25", "price": 3.454, "dividend": 0.0 }, { "date": "2021-05-27", "price": 3.464, "dividend": 0.0 }, { "date": "2021-05-28", "price": 3.465, "dividend": 0.0 }, { "date": "2021-05-31", "price": 3.485, "dividend": 0.0 }, { "date": "2021-06-01", "price": 3.513, "dividend": 0.0 }, { "date": "2021-06-02", "price": 3.492, "dividend": 0.0 }, { "date": "2021-06-03", "price": 3.482, "dividend": 0.0 }, { "date": "2021-06-04", "price": 3.482, "dividend": 0.0 }, { "date": "2021-06-07", "price": 3.475, "dividend": 0.0 }, { "date": "2021-06-08", "price": 3.469, "dividend": 0.0 }, { "date": "2021-06-09", "price": 3.465, "dividend": 0.0 }, { "date": "2021-06-10", "price": 3.486, "dividend": 0.0 }, { "date": "2021-06-11", "price": 3.501, "dividend": 0.0 }, { "date": "2021-06-14", "price": 3.501, "dividend": 0.0 }, { "date": "2021-06-15", "price": 3.492, "dividend": 0.0 }, { "date": "2021-06-16", "price": 3.474, "dividend": 0.0 }, { "date": "2021-06-17", "price": 3.489, "dividend": 0.0 }, { "date": "2021-06-18", "price": 3.495, "dividend": 0.0 }, { "date": "2021-06-21", "price": 3.464, "dividend": 0.0 }, { "date": "2021-06-22", "price": 3.462, "dividend": 0.0 }, { "date": "2021-06-23", "price": 3.482, "dividend": 0.0 }, { "date": "2021-06-24", "price": 3.486, "dividend": 0.0 }, { "date": "2021-06-25", "price": 3.52, "dividend": 0.0 }, { "date": "2021-06-28", "price": 3.516, "dividend": 0.0 }, { "date": "2021-06-29", "price": 3.508, "dividend": 0.0 }, { "date": "2021-06-30", "price": 3.497, "dividend": 0.0 }, { "date": "2021-07-01", "price": 3.492, "dividend": 0.0 }, { "date": "2021-07-02", "price": 3.463, "dividend": 0.0 }, { "date": "2021-07-05", "price": 3.458, "dividend": 0.0 }, { "date": "2021-07-06", "price": 3.456, "dividend": 0.0 }, { "date": "2021-07-07", "price": 3.466, "dividend": 0.0 }, { "date": "2021-07-08", "price": 3.412, "dividend": 0.0 }, { "date": "2021-07-09", "price": 3.417, "dividend": 0.0 }, { "date": "2021-07-12", "price": 3.447, "dividend": 0.0 }, { "date": "2021-07-13", "price": 3.491, "dividend": 0.0 }, { "date": "2021-07-14", "price": 3.493, "dividend": 0.0 }, { "date": "2021-07-15", "price": 3.513, "dividend": 0.0 }, { "date": "2021-07-16", "price": 3.489, "dividend": 0.0 }, { "date": "2021-07-19", "price": 3.454, "dividend": 0.0 }, { "date": "2021-07-21", "price": 3.468, "dividend": 0.0 }, { "date": "2021-07-22", "price": 3.489, "dividend": 0.0 }, { "date": "2021-07-23", "price": 3.472, "dividend": 0.0 }, { "date": "2021-07-26", "price": 3.393, "dividend": 0.0 }, { "date": "2021-07-27", "price": 3.321, "dividend": 0.0 }, { "date": "2021-07-28", "price": 3.33, "dividend": 0.0 }, { "date": "2021-07-29", "price": 3.393, "dividend": 0.0 }, { "date": "2021-07-30", "price": 3.348, "dividend": 0.0 }, { "date": "2021-08-02", "price": 3.382, "dividend": 0.0 }, { "date": "2021-08-03", "price": 3.4, "dividend": 0.0 }, { "date": "2021-08-04", "price": 3.424, "dividend": 0.0 }, { "date": "2021-08-05", "price": 3.418, "dividend": 0.0 }, { "date": "2021-08-06", "price": 3.42, "dividend": 0.0 }, { "date": "2021-08-10", "price": 3.457, "dividend": 0.0 }, { "date": "2021-08-11", "price": 3.437, "dividend": 0.0 }, { "date": "2021-08-12", "price": 3.407, "dividend": 0.0 }, { "date": "2021-08-13", "price": 3.392, "dividend": 0.0 }, { "date": "2021-08-16", "price": 3.375, "dividend": 0.0 }, { "date": "2021-08-17", "price": 3.352, "dividend": 0.0 }, { "date": "2021-08-18", "price": 3.356, "dividend": 0.0 }, { "date": "2021-08-19", "price": 3.315, "dividend": 0.0 }, { "date": "2021-08-20", "price": 3.283, "dividend": 0.0 }, { "date": "2021-08-23", "price": 3.305, "dividend": 0.0 }, { "date": "2021-08-24", "price": 3.361, "dividend": 0.0 }, { "date": "2021-08-25", "price": 3.379, "dividend": 0.0 }, { "date": "2021-08-26", "price": 3.353, "dividend": 0.0 }, { "date": "2021-08-27", "price": 3.347, "dividend": 0.0 }, { "date": "2021-08-30", "price": 3.362, "dividend": 0.0 }, { "date": "2021-08-31", "price": 3.398, "dividend": 0.0 }, { "date": "2021-09-01", "price": 3.401, "dividend": 0.0 }, { "date": "2021-09-02", "price": 3.409, "dividend": 0.0 }, { "date": "2021-09-03", "price": 3.419, "dividend": 0.0 }, { "date": "2021-09-06", "price": 3.462, "dividend": 0.0 }, { "date": "2021-09-07", "price": 3.473, "dividend": 0.0 }, { "date": "2021-09-08", "price": 3.454, "dividend": 0.0 }, { "date": "2021-09-09", "price": 3.396, "dividend": 0.0 }, { "date": "2021-09-10", "price": 3.415, "dividend": 0.0 }, { "date": "2021-09-13", "price": 3.392, "dividend": 0.0 }, { "date": "2021-09-14", "price": 3.382, "dividend": 0.0 }, { "date": "2021-09-15", "price": 3.348, "dividend": 0.0 }, { "date": "2021-09-16", "price": 3.336, "dividend": 0.0 }, { "date": "2021-09-17", "price": 3.354, "dividend": 0.0 }, { "date": "2021-09-20", "price": 3.324, "dividend": 0.0 }, { "date": "2021-09-21", "price": 3.344, "dividend": 0.0 }, { "date": "2021-09-22", "price": 3.344, "dividend": 0.0 }, { "date": "2021-09-23", "price": 3.346, "dividend": 0.0 }, { "date": "2021-09-24", "price": 3.347, "dividend": 0.0 }, { "date": "2021-09-27", "price": 3.357, "dividend": 0.0 }, { "date": "2021-09-28", "price": 3.329, "dividend": 0.0 }, { "date": "2021-09-29", "price": 3.312, "dividend": 0.0 }, { "date": "2021-09-30", "price": 3.324, "dividend": 0.0 }, { "date": "2021-10-01", "price": 3.291, "dividend": 0.0 }, { "date": "2021-10-04", "price": 3.277, "dividend": 0.0 }, { "date": "2021-10-05", "price": 3.266, "dividend": 0.0 }, { "date": "2021-10-06", "price": 3.249, "dividend": 0.0 }, { "date": "2021-10-07", "price": 3.297, "dividend": 0.0 }, { "date": "2021-10-08", "price": 3.296, "dividend": 0.0 }, { "date": "2021-10-11", "price": 3.296, "dividend": 0.0 }, { "date": "2021-10-12", "price": 3.275, "dividend": 0.0 }, { "date": "2021-10-13", "price": 3.29, "dividend": 0.0 }, { "date": "2021-10-14", "price": 3.29, "dividend": 0.0 }, { "date": "2021-10-15", "price": 3.346, "dividend": 0.0 }, { "date": "2021-10-18", "price": 3.337, "dividend": 0.0 }, { "date": "2021-10-19", "price": 3.366, "dividend": 0.0 }, { "date": "2021-10-20", "price": 3.379, "dividend": 0.0 }, { "date": "2021-10-21", "price": 3.371, "dividend": 0.0 }, { "date": "2021-10-22", "price": 3.389, "dividend": 0.0 }, { "date": "2021-10-25", "price": 3.396, "dividend": 0.0 }, { "date": "2021-10-26", "price": 3.398, "dividend": 0.0 }, { "date": "2021-10-27", "price": 3.386, "dividend": 0.0 }, { "date": "2021-10-28", "price": 3.382, "dividend": 0.0 }, { "date": "2021-10-29", "price": 3.365, "dividend": 0.0 }, { "date": "2021-11-01", "price": 3.357, "dividend": 0.0 }, { "date": "2021-11-02", "price": 3.353, "dividend": 0.0 }, { "date": "2021-11-03", "price": 3.342, "dividend": 0.0 }, { "date": "2021-11-05", "price": 3.356, "dividend": 0.0 }, { "date": "2021-11-08", "price": 3.341, "dividend": 0.0 }, { "date": "2021-11-09", "price": 3.352, "dividend": 0.0 }, { "date": "2021-11-10", "price": 3.346, "dividend": 0.0 }, { "date": "2021-11-11", "price": 3.343, "dividend": 0.0 }, { "date": "2021-11-12", "price": 3.363, "dividend": 0.0 }, { "date": "2021-11-15", "price": 3.379, "dividend": 0.0 }, { "date": "2021-11-16", "price": 3.392, "dividend": 0.0 }, { "date": "2021-11-17", "price": 3.4, "dividend": 0.0 }, { "date": "2021-11-18", "price": 3.38, "dividend": 0.0 }, { "date": "2021-11-19", "price": 3.378, "dividend": 0.0 }, { "date": "2021-11-22", "price": 3.385, "dividend": 0.0 }, { "date": "2021-11-23", "price": 3.362, "dividend": 0.0 }, { "date": "2021-11-24", "price": 3.359, "dividend": 0.0 }, { "date": "2021-11-25", "price": 3.358, "dividend": 0.0 }, { "date": "2021-11-26", "price": 3.3, "dividend": 0.0 }, { "date": "2021-11-29", "price": 3.287, "dividend": 0.0 }, { "date": "2021-11-30", "price": 3.256, "dividend": 0.0 }, { "date": "2021-12-01", "price": 3.283, "dividend": 0.0 }, { "date": "2021-12-02", "price": 3.305, "dividend": 0.0 }, { "date": "2021-12-03", "price": 3.283, "dividend": 0.0 }, { "date": "2021-12-06", "price": 3.248, "dividend": 0.0 }, { "date": "2021-12-07", "price": 3.303, "dividend": 0.0 }, { "date": "2021-12-08", "price": 3.319, "dividend": 0.0 }, { "date": "2021-12-09", "price": 3.34, "dividend": 0.0 }, { "date": "2021-12-10", "price": 3.314, "dividend": 0.0 }, { "date": "2021-12-13", "price": 3.31, "dividend": 0.0 }, { "date": "2021-12-14", "price": 3.293, "dividend": 0.0 }, { "date": "2021-12-15", "price": 3.267, "dividend": 0.0 }, { "date": "2021-12-16", "price": 3.265, "dividend": 0.0 }, { "date": "2021-12-17", "price": 3.236, "dividend": 0.0 }, { "date": "2021-12-20", "price": 3.186, "dividend": 0.0 }, { "date": "2021-12-21", "price": 3.218, "dividend": 0.0 }, { "date": "2021-12-22", "price": 3.227, "dividend": 0.0 }, { "date": "2021-12-23", "price": 3.252, "dividend": 0.0 }, { "date": "2021-12-24", "price": 3.243, "dividend": 0.0 }, { "date": "2021-12-27", "price": 3.243, "dividend": 0.0 }, { "date": "2021-12-28", "price": 3.258, "dividend": 0.0 }, { "date": "2021-12-29", "price": 3.237, "dividend": 0.0 }, { "date": "2021-12-30", "price": 3.239, "dividend": 0.0 }, { "date": "2021-12-31", "price": 3.248, "dividend": 0.0 }, { "date": "2022-01-03", "price": 3.259, "dividend": 0.0 }, { "date": "2022-01-04", "price": 3.282, "dividend": 0.0 }, { "date": "2022-01-05", "price": 3.249, "dividend": 0.0 }, { "date": "2022-01-06", "price": 3.231, "dividend": 0.0 }, { "date": "2022-01-07", "price": 3.245, "dividend": 0.0 }, { "date": "2022-01-10", "price": 3.248, "dividend": 0.0 }, { "date": "2022-01-11", "price": 3.254, "dividend": 0.0 }, { "date": "2022-01-12", "price": 3.311, "dividend": 0.0 }, { "date": "2022-01-13", "price": 3.3, "dividend": 0.0 }, { "date": "2022-01-14", "price": 3.289, "dividend": 0.0 }, { "date": "2022-01-17", "price": 3.293, "dividend": 0.0 }, { "date": "2022-01-18", "price": 3.26, "dividend": 0.0 }, { "date": "2022-01-19", "price": 3.231, "dividend": 0.0 }, { "date": "2022-01-20", "price": 3.263, "dividend": 0.0 }, { "date": "2022-01-21", "price": 3.241, "dividend": 0.0 }, { "date": "2022-01-24", "price": 3.208, "dividend": 0.0 }, { "date": "2022-01-25", "price": 3.163, "dividend": 0.0 }, { "date": "2022-01-26", "price": 3.166, "dividend": 0.0 }, { "date": "2022-01-27", "price": 3.113, "dividend": 0.0 }, { "date": "2022-01-28", "price": 3.107, "dividend": 0.0 }, { "date": "2022-01-31", "price": 3.123, "dividend": 0.0 }, { "date": "2022-02-03", "price": 3.123, "dividend": 0.0 }, { "date": "2022-02-04", "price": 3.123, "dividend": 0.0 }, { "date": "2022-02-07", "price": 3.148, "dividend": 0.0 }, { "date": "2022-02-08", "price": 3.129, "dividend": 0.0 }, { "date": "2022-02-09", "price": 3.165, "dividend": 0.0 }, { "date": "2022-02-10", "price": 3.184, "dividend": 0.0 }, { "date": "2022-02-11", "price": 3.154, "dividend": 0.0 }, { "date": "2022-02-14", "price": 3.108, "dividend": 0.0 }, { "date": "2022-02-15", "price": 3.123, "dividend": 0.0 }, { "date": "2022-02-16", "price": 3.171, "dividend": 0.0 }, { "date": "2022-02-17", "price": 3.178, "dividend": 0.0 }, { "date": "2022-02-18", "price": 3.162, "dividend": 0.0 }, { "date": "2022-02-21", "price": 3.135, "dividend": 0.0 }, { "date": "2022-02-22", "price": 3.101, "dividend": 0.0 }, { "date": "2022-02-23", "price": 3.109, "dividend": 0.0 }, { "date": "2022-02-24", "price": 3.028, "dividend": 0.0 }, { "date": "2022-02-25", "price": 3.059, "dividend": 0.0 }, { "date": "2022-02-28", "price": 3.071, "dividend": 0.0 }, { "date": "2022-03-01", "price": 3.079, "dividend": 0.0 }, { "date": "2022-03-02", "price": 3.048, "dividend": 0.0 }, { "date": "2022-03-03", "price": 3.04, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.984, "dividend": 0.0 }, { "date": "2022-03-07", "price": 2.879, "dividend": 0.0 }, { "date": "2022-03-08", "price": 2.855, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.86, "dividend": 0.0 }, { "date": "2022-03-10", "price": 2.911, "dividend": 0.0 }, { "date": "2022-03-11", "price": 2.881, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.819, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.754, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.861, "dividend": 0.0 }, { "date": "2022-03-17", "price": 2.959, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.967, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.951, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.968, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.99, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.978, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.947, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.933, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.951, "dividend": 0.0 }, { "date": "2022-03-30", "price": 3.001, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.98, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.987, "dividend": 0.0 }, { "date": "2022-04-04", "price": 3.016, "dividend": 0.0 }, { "date": "2022-04-05", "price": 3.016, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.965, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.927, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.936, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.87, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.873, "dividend": 0.0 }, { "date": "2022-04-13", "price": 2.891, "dividend": 0.0 }, { "date": "2022-04-14", "price": 2.882, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.882, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.837, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.828, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.802, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.782, "dividend": 0.0 }, { "date": "2022-04-25", "price": 2.707, "dividend": 0.0 }, { "date": "2022-04-26", "price": 2.717, "dividend": 0.0 }, { "date": "2022-04-27", "price": 2.714, "dividend": 0.0 }, { "date": "2022-04-28", "price": 2.75, "dividend": 0.0 }, { "date": "2022-04-29", "price": 2.804, "dividend": 0.0 }, { "date": "2022-05-04", "price": 2.774, "dividend": 0.0 }, { "date": "2022-05-05", "price": 2.776, "dividend": 0.0 }, { "date": "2022-05-06", "price": 2.691, "dividend": 0.0 }, { "date": "2022-05-09", "price": 2.691, "dividend": 0.0 }, { "date": "2022-05-10", "price": 2.647, "dividend": 0.0 }, { "date": "2022-05-11", "price": 2.668, "dividend": 0.0 }, { "date": "2022-05-12", "price": 2.612, "dividend": 0.0 }, { "date": "2022-05-13", "price": 2.649, "dividend": 0.0 }, { "date": "2022-05-17", "price": 2.703, "dividend": 0.0 }, { "date": "2022-05-18", "price": 2.713, "dividend": 0.0 }, { "date": "2022-05-19", "price": 2.66, "dividend": 0.0 }, { "date": "2022-05-20", "price": 2.726, "dividend": 0.0 }, { "date": "2022-05-23", "price": 2.706, "dividend": 0.0 }, { "date": "2022-05-24", "price": 2.662, "dividend": 0.0 }, { "date": "2022-05-25", "price": 2.671, "dividend": 0.0 }, { "date": "2022-05-26", "price": 2.658, "dividend": 0.0 }, { "date": "2022-05-27", "price": 2.713, "dividend": 0.0 }, { "date": "2022-05-30", "price": 2.768, "dividend": 0.0 }, { "date": "2022-05-31", "price": 2.8, "dividend": 0.0 }, { "date": "2022-06-01", "price": 2.795, "dividend": 0.0 }, { "date": "2022-06-02", "price": 2.775, "dividend": 0.0 }, { "date": "2022-06-03", "price": 2.775, "dividend": 0.0 }, { "date": "2022-06-06", "price": 2.819, "dividend": 0.0 }, { "date": "2022-06-07", "price": 2.8, "dividend": 0.0 }, { "date": "2022-06-08", "price": 2.836, "dividend": 0.0 }, { "date": "2022-06-09", "price": 2.829, "dividend": 0.0 }, { "date": "2022-06-10", "price": 2.8, "dividend": 0.0 }, { "date": "2022-06-13", "price": 2.723, "dividend": 0.0 }, { "date": "2022-06-14", "price": 2.704, "dividend": 0.0 }, { "date": "2022-06-15", "price": 2.702, "dividend": 0.0 }, { "date": "2022-06-16", "price": 2.678, "dividend": 0.0 }, { "date": "2022-06-17", "price": 2.673, "dividend": 0.0 }, { "date": "2022-06-20", "price": 2.681, "dividend": 0.0 }, { "date": "2022-06-21", "price": 2.707, "dividend": 0.0 }, { "date": "2022-06-22", "price": 2.664, "dividend": 0.0 }, { "date": "2022-06-23", "price": 2.681, "dividend": 0.0 }, { "date": "2022-06-24", "price": 2.728, "dividend": 0.0 }, { "date": "2022-06-27", "price": 2.759, "dividend": 0.0 }, { "date": "2022-06-28", "price": 2.767, "dividend": 0.0 }, { "date": "2022-06-29", "price": 2.73, "dividend": 0.0 }, { "date": "2022-06-30", "price": 2.707, "dividend": 0.0 }, { "date": "2022-07-01", "price": 2.687, "dividend": 0.0 }, { "date": "2022-07-04", "price": 2.691, "dividend": 0.0 }, { "date": "2022-07-05", "price": 2.705, "dividend": 0.0 }, { "date": "2022-07-06", "price": 2.695, "dividend": 0.0 }, { "date": "2022-07-07", "price": 2.728, "dividend": 0.0 }, { "date": "2022-07-08", "price": 2.732, "dividend": 0.0 }, { "date": "2022-07-12", "price": 2.666, "dividend": 0.0 }, { "date": "2022-07-13", "price": 2.674, "dividend": 0.0 }, { "date": "2022-07-14", "price": 2.676, "dividend": 0.0 }, { "date": "2022-07-15", "price": 2.663, "dividend": 0.0 }, { "date": "2022-07-18", "price": 2.696, "dividend": 0.0 }, { "date": "2022-07-19", "price": 2.677, "dividend": 0.0 }, { "date": "2022-07-20", "price": 2.704, "dividend": 0.0 }, { "date": "2022-07-21", "price": 2.702, "dividend": 0.0 }, { "date": "2022-07-22", "price": 2.701, "dividend": 0.0 }, { "date": "2022-07-25", "price": 2.69, "dividend": 0.0 }, { "date": "2022-07-26", "price": 2.705, "dividend": 0.0 }, { "date": "2022-07-27", "price": 2.702, "dividend": 0.0 }, { "date": "2022-07-28", "price": 2.72, "dividend": 0.0 }, { "date": "2022-07-29", "price": 2.715, "dividend": 0.0 }, { "date": "2022-08-01", "price": 2.711, "dividend": 0.0 }, { "date": "2022-08-02", "price": 2.69, "dividend": 0.0 }, { "date": "2022-08-03", "price": 2.694, "dividend": 0.0 }, { "date": "2022-08-04", "price": 2.708, "dividend": 0.0 }, { "date": "2022-08-05", "price": 2.734, "dividend": 0.0 }, { "date": "2022-08-08", "price": 2.728, "dividend": 0.0 }, { "date": "2022-08-10", "price": 2.693, "dividend": 0.0 }, { "date": "2022-08-11", "price": 2.739, "dividend": 0.0 }, { "date": "2022-08-12", "price": 2.744, "dividend": 0.0 }, { "date": "2022-08-15", "price": 2.748, "dividend": 0.0 }, { "date": "2022-08-16", "price": 2.762, "dividend": 0.0 }, { "date": "2022-08-17", "price": 2.769, "dividend": 0.0 }, { "date": "2022-08-18", "price": 2.762, "dividend": 0.0 }, { "date": "2022-08-19", "price": 2.75, "dividend": 0.0 }, { "date": "2022-08-22", "price": 2.738, "dividend": 0.0 }, { "date": "2022-08-23", "price": 2.718, "dividend": 0.0 }, { "date": "2022-08-24", "price": 2.703, "dividend": 0.0 }, { "date": "2022-08-25", "price": 2.741, "dividend": 0.0 }, { "date": "2022-08-26", "price": 2.756, "dividend": 0.0 }, { "date": "2022-08-29", "price": 2.721, "dividend": 0.0 }, { "date": "2022-08-30", "price": 2.726, "dividend": 0.0 }, { "date": "2022-08-31", "price": 2.726, "dividend": 0.0 }, { "date": "2022-09-01", "price": 2.69, "dividend": 0.0 }, { "date": "2022-09-02", "price": 2.678, "dividend": 0.0 }, { "date": "2022-09-05", "price": 2.67, "dividend": 0.0 }, { "date": "2022-09-06", "price": 2.669, "dividend": 0.0 }, { "date": "2022-09-07", "price": 2.643, "dividend": 0.0 }, { "date": "2022-09-08", "price": 2.647, "dividend": 0.0 }, { "date": "2022-09-09", "price": 2.676, "dividend": 0.0 }, { "date": "2022-09-12", "price": 2.676, "dividend": 0.0 }, { "date": "2022-09-13", "price": 2.7, "dividend": 0.0 }, { "date": "2022-09-14", "price": 2.646, "dividend": 0.0 }, { "date": "2022-09-15", "price": 2.647, "dividend": 0.0 }, { "date": "2022-09-16", "price": 2.611, "dividend": 0.0 }, { "date": "2022-09-19", "price": 2.604, "dividend": 0.0 }, { "date": "2022-09-20", "price": 2.625, "dividend": 0.0 }, { "date": "2022-09-21", "price": 2.592, "dividend": 0.0 }, { "date": "2022-09-22", "price": 2.565, "dividend": 0.0 }, { "date": "2022-09-23", "price": 2.534, "dividend": 0.0 }, { "date": "2022-09-26", "price": 2.518, "dividend": 0.0 }, { "date": "2022-09-27", "price": 2.525, "dividend": 0.0 }, { "date": "2022-09-28", "price": 2.481, "dividend": 0.0 }, { "date": "2022-09-29", "price": 2.486, "dividend": 0.0 }, { "date": "2022-09-30", "price": 2.48, "dividend": 0.0 }, { "date": "2022-10-03", "price": 2.48, "dividend": 0.0 }, { "date": "2022-10-04", "price": 2.48, "dividend": 0.0 }, { "date": "2022-10-05", "price": 2.48, "dividend": 0.0 }, { "date": "2022-10-06", "price": 2.557, "dividend": 0.0 }, { "date": "2022-10-07", "price": 2.529, "dividend": 0.0 }, { "date": "2022-10-10", "price": 2.493, "dividend": 0.0 }, { "date": "2022-10-11", "price": 2.447, "dividend": 0.0 }, { "date": "2022-10-12", "price": 2.45, "dividend": 0.0 }, { "date": "2022-10-13", "price": 2.416, "dividend": 0.0 }, { "date": "2022-10-14", "price": 2.439, "dividend": 0.0 }, { "date": "2022-10-17", "price": 2.422, "dividend": 0.0 }, { "date": "2022-10-18", "price": 2.448, "dividend": 0.0 }, { "date": "2022-10-19", "price": 2.424, "dividend": 0.0 }, { "date": "2022-10-20", "price": 2.402, "dividend": 0.0 }, { "date": "2022-10-21", "price": 2.397, "dividend": 0.0 }, { "date": "2022-10-25", "price": 2.339, "dividend": 0.0 }, { "date": "2022-10-26", "price": 2.349, "dividend": 0.0 }, { "date": "2022-10-27", "price": 2.371, "dividend": 0.0 }, { "date": "2022-10-28", "price": 2.33, "dividend": 0.0 }, { "date": "2022-10-31", "price": 2.343, "dividend": 0.0 }, { "date": "2022-11-01", "price": 2.409, "dividend": 0.0 }, { "date": "2022-11-02", "price": 2.421, "dividend": 0.0 }, { "date": "2022-11-03", "price": 2.384, "dividend": 0.0 }, { "date": "2022-11-04", "price": 2.429, "dividend": 0.0 }, { "date": "2022-11-07", "price": 2.458, "dividend": 0.0 }, { "date": "2022-11-08", "price": 2.466, "dividend": 0.0 }, { "date": "2022-11-09", "price": 2.467, "dividend": 0.0 }, { "date": "2022-11-10", "price": 2.432, "dividend": 0.0 }, { "date": "2022-11-11", "price": 2.547, "dividend": 0.0 }, { "date": "2022-11-14", "price": 2.559, "dividend": 0.0 }, { "date": "2022-11-15", "price": 2.615, "dividend": 0.0 }, { "date": "2022-11-16", "price": 2.611, "dividend": 0.0 }, { "date": "2022-11-17", "price": 2.596, "dividend": 0.0 }, { "date": "2022-11-18", "price": 2.598, "dividend": 0.0 }, { "date": "2022-11-21", "price": 2.571, "dividend": 0.0 }, { "date": "2022-11-22", "price": 2.56, "dividend": 0.0 }, { "date": "2022-11-23", "price": 2.574, "dividend": 0.0 }, { "date": "2022-11-24", "price": 2.592, "dividend": 0.0 }, { "date": "2022-11-25", "price": 2.583, "dividend": 0.0 }, { "date": "2022-11-28", "price": 2.55, "dividend": 0.0 }, { "date": "2022-11-29", "price": 2.608, "dividend": 0.0 }, { "date": "2022-11-30", "price": 2.641, "dividend": 0.0 }, { "date": "2022-12-01", "price": 2.658, "dividend": 0.0 }, { "date": "2022-12-02", "price": 2.645, "dividend": 0.0 }, { "date": "2022-12-05", "price": 2.689, "dividend": 0.0 }, { "date": "2022-12-06", "price": 2.662, "dividend": 0.0 }, { "date": "2022-12-07", "price": 2.612, "dividend": 0.0 }, { "date": "2022-12-08", "price": 2.642, "dividend": 0.0 }, { "date": "2022-12-09", "price": 2.678, "dividend": 0.0 }, { "date": "2022-12-12", "price": 2.649, "dividend": 0.0 }, { "date": "2022-12-13", "price": 2.647, "dividend": 0.0 }, { "date": "2022-12-14", "price": 2.667, "dividend": 0.0 }, { "date": "2022-12-15", "price": 2.646, "dividend": 0.0 }, { "date": "2022-12-16", "price": 2.637, "dividend": 0.0 }, { "date": "2022-12-19", "price": 2.629, "dividend": 0.0 }, { "date": "2022-12-20", "price": 2.584, "dividend": 0.0 }, { "date": "2022-12-21", "price": 2.594, "dividend": 0.0 }, { "date": "2022-12-22", "price": 2.628, "dividend": 0.0 }, { "date": "2022-12-23", "price": 2.601, "dividend": 0.0 }, { "date": "2022-12-27", "price": 2.607, "dividend": 0.0 }, { "date": "2022-12-28", "price": 2.612, "dividend": 0.0 }, { "date": "2022-12-29", "price": 2.592, "dividend": 0.0 }, { "date": "2022-12-30", "price": 2.589, "dividend": 0.0 }, { "date": "2023-01-03", "price": 2.609, "dividend": 0.0 }, { "date": "2023-01-04", "price": 2.667, "dividend": 0.0 }, { "date": "2023-01-05", "price": 2.688, "dividend": 0.0 }, { "date": "2023-01-06", "price": 2.688, "dividend": 0.0 }, { "date": "2023-01-09", "price": 2.74, "dividend": 0.0 }, { "date": "2023-01-10", "price": 2.737, "dividend": 0.0 }, { "date": "2023-01-11", "price": 2.745, "dividend": 0.0 }, { "date": "2023-01-12", "price": 2.742, "dividend": 0.0 }, { "date": "2023-01-13", "price": 2.76, "dividend": 0.0 }, { "date": "2023-01-16", "price": 2.78, "dividend": 0.0 }, { "date": "2023-01-17", "price": 2.764, "dividend": 0.0 }, { "date": "2023-01-18", "price": 2.756, "dividend": 0.0 }, { "date": "2023-01-19", "price": 2.765, "dividend": 0.0 }, { "date": "2023-01-20", "price": 2.786, "dividend": 0.0 }, { "date": "2023-01-25", "price": 2.784, "dividend": 0.0 }, { "date": "2023-01-26", "price": 2.811, "dividend": 0.0 }, { "date": "2023-01-27", "price": 2.817, "dividend": 0.0 }, { "date": "2023-01-30", "price": 2.787, "dividend": 0.0 }, { "date": "2023-01-31", "price": 2.753, "dividend": 0.0 }, { "date": "2023-02-01", "price": 2.785, "dividend": 0.0 }, { "date": "2023-02-02", "price": 2.781, "dividend": 0.0 }, { "date": "2023-02-03", "price": 2.781, "dividend": 0.0 }, { "date": "2023-02-06", "price": 2.738, "dividend": 0.0 }, { "date": "2023-02-07", "price": 2.746, "dividend": 0.0 }, { "date": "2023-02-08", "price": 2.761, "dividend": 0.0 }, { "date": "2023-02-09", "price": 2.779, "dividend": 0.0 }, { "date": "2023-02-10", "price": 2.76, "dividend": 0.0 }, { "date": "2023-02-13", "price": 2.759, "dividend": 0.0 }, { "date": "2023-02-14", "price": 2.755, "dividend": 0.0 }, { "date": "2023-02-15", "price": 2.725, "dividend": 0.0 }, { "date": "2023-02-16", "price": 2.744, "dividend": 0.0 }, { "date": "2023-02-17", "price": 2.703, "dividend": 0.0 }, { "date": "2023-02-20", "price": 2.716, "dividend": 0.0 }, { "date": "2023-02-21", "price": 2.686, "dividend": 0.0 }, { "date": "2023-02-22", "price": 2.654, "dividend": 0.0 }, { "date": "2023-02-23", "price": 2.666, "dividend": 0.0 }, { "date": "2023-02-24", "price": 2.642, "dividend": 0.0 }, { "date": "2023-02-27", "price": 2.626, "dividend": 0.0 }, { "date": "2023-02-28", "price": 2.62, "dividend": 0.0 }, { "date": "2023-03-01", "price": 2.677, "dividend": 0.0 }, { "date": "2023-03-02", "price": 2.679, "dividend": 0.0 }, { "date": "2023-03-03", "price": 2.697, "dividend": 0.0 }, { "date": "2023-03-06", "price": 2.697, "dividend": 0.0 }, { "date": "2023-03-07", "price": 2.692, "dividend": 0.0 }, { "date": "2023-03-08", "price": 2.656, "dividend": 0.0 }, { "date": "2023-03-09", "price": 2.638, "dividend": 0.0 }, { "date": "2023-03-10", "price": 2.585, "dividend": 0.0 }, { "date": "2023-03-13", "price": 2.615, "dividend": 0.0 }, { "date": "2023-03-14", "price": 2.57, "dividend": 0.0 }, { "date": "2023-03-15", "price": 2.599, "dividend": 0.0 }, { "date": "2023-03-16", "price": 2.569, "dividend": 0.0 }, { "date": "2023-03-17", "price": 2.595, "dividend": 0.0 }, { "date": "2023-03-20", "price": 2.546, "dividend": 0.0 }, { "date": "2023-03-21", "price": 2.573, "dividend": 0.0 }, { "date": "2023-03-22", "price": 2.585, "dividend": 0.0 }, { "date": "2023-03-23", "price": 2.612, "dividend": 0.0 }, { "date": "2023-03-24", "price": 2.606, "dividend": 0.0 }, { "date": "2023-03-27", "price": 2.586, "dividend": 0.0 }, { "date": "2023-03-28", "price": 2.594, "dividend": 0.0 }, { "date": "2023-03-29", "price": 2.617, "dividend": 0.0 }, { "date": "2023-03-30", "price": 2.636, "dividend": 0.0 }, { "date": "2023-03-31", "price": 2.66, "dividend": 0.0 }, { "date": "2023-04-03", "price": 2.664, "dividend": 0.0 }, { "date": "2023-04-04", "price": 2.644, "dividend": 0.0 }, { "date": "2023-04-05", "price": 2.65, "dividend": 0.0 }, { "date": "2023-04-06", "price": 2.641, "dividend": 0.0 }, { "date": "2023-04-10", "price": 2.655, "dividend": 0.0 }, { "date": "2023-04-11", "price": 2.665, "dividend": 0.0 }, { "date": "2023-04-12", "price": 2.638, "dividend": 0.0 }, { "date": "2023-04-13", "price": 2.634, "dividend": 0.0 }, { "date": "2023-04-14", "price": 2.65, "dividend": 0.0 }, { "date": "2023-04-17", "price": 2.673, "dividend": 0.0 }, { "date": "2023-04-18", "price": 2.661, "dividend": 0.0 }, { "date": "2023-04-19", "price": 2.641, "dividend": 0.0 }, { "date": "2023-04-20", "price": 2.63, "dividend": 0.0 }, { "date": "2023-04-21", "price": 2.6, "dividend": 0.0 }, { "date": "2023-04-24", "price": 2.583, "dividend": 0.0 }, { "date": "2023-04-25", "price": 2.549, "dividend": 0.0 }, { "date": "2023-04-26", "price": 2.548, "dividend": 0.0 }, { "date": "2023-04-27", "price": 2.561, "dividend": 0.0 }, { "date": "2023-04-28", "price": 2.563, "dividend": 0.0 }, { "date": "2023-05-02", "price": 2.562, "dividend": 0.0 }, { "date": "2023-05-03", "price": 2.537, "dividend": 0.0 }, { "date": "2023-05-04", "price": 2.541, "dividend": 0.0 }, { "date": "2023-05-05", "price": 2.542, "dividend": 0.0 }, { "date": "2023-05-08", "price": 2.55, "dividend": 0.0 }, { "date": "2023-05-09", "price": 2.526, "dividend": 0.0 }, { "date": "2023-05-10", "price": 2.526, "dividend": 0.0 }, { "date": "2023-05-11", "price": 2.536, "dividend": 0.0 }, { "date": "2023-05-12", "price": 2.532, "dividend": 0.0 }, { "date": "2023-05-15", "price": 2.553, "dividend": 0.0 }, { "date": "2023-05-16", "price": 2.561, "dividend": 0.0 }, { "date": "2023-05-17", "price": 2.548, "dividend": 0.0 }, { "date": "2023-05-18", "price": 2.564, "dividend": 0.0 }, { "date": "2023-05-19", "price": 2.559, "dividend": 0.0 }, { "date": "2023-05-22", "price": 2.575, "dividend": 0.0 }, { "date": "2023-05-23", "price": 2.563, "dividend": 0.0 }, { "date": "2023-05-24", "price": 2.544, "dividend": 0.0 }, { "date": "2023-05-25", "price": 2.533, "dividend": 0.0 }, { "date": "2023-05-26", "price": 2.556, "dividend": 0.0 }, { "date": "2023-05-29", "price": 2.555, "dividend": 0.0 }, { "date": "2023-05-30", "price": 2.546, "dividend": 0.0 }, { "date": "2023-05-31", "price": 2.518, "dividend": 0.0 }, { "date": "2023-06-01", "price": 2.517, "dividend": 0.0 }, { "date": "2023-06-05", "price": 2.583, "dividend": 0.0 }, { "date": "2023-06-06", "price": 2.583, "dividend": 0.0 }, { "date": "2023-06-07", "price": 2.591, "dividend": 0.0 }, { "date": "2023-06-08", "price": 2.588, "dividend": 0.0 }, { "date": "2023-06-09", "price": 2.607, "dividend": 0.0 }, { "date": "2023-06-12", "price": 2.616, "dividend": 0.0 }, { "date": "2023-06-13", "price": 2.643, "dividend": 0.0 }, { "date": "2023-06-14", "price": 2.641, "dividend": 0.0 }, { "date": "2023-06-15", "price": 2.671, "dividend": 0.0 }, { "date": "2023-06-16", "price": 2.69, "dividend": 0.0 }, { "date": "2023-06-19", "price": 2.678, "dividend": 0.0 }, { "date": "2023-06-20", "price": 2.656, "dividend": 0.0 }, { "date": "2023-06-21", "price": 2.619, "dividend": 0.0 }, { "date": "2023-06-22", "price": 2.61, "dividend": 0.0 }, { "date": "2023-06-23", "price": 2.593, "dividend": 0.0 }, { "date": "2023-06-26", "price": 2.582, "dividend": 0.0 }, { "date": "2023-06-27", "price": 2.595, "dividend": 0.0 }, { "date": "2023-06-28", "price": 2.596, "dividend": 0.0 }, { "date": "2023-06-30", "price": 2.583, "dividend": 0.0 }, { "date": "2023-07-03", "price": 2.621, "dividend": 0.0 }, { "date": "2023-07-04", "price": 2.636, "dividend": 0.0 }, { "date": "2023-07-05", "price": 2.622, "dividend": 0.0 }, { "date": "2023-07-06", "price": 2.577, "dividend": 0.0 }, { "date": "2023-07-07", "price": 2.547, "dividend": 0.0 }, { "date": "2023-07-10", "price": 2.553, "dividend": 0.0 }, { "date": "2023-07-11", "price": 2.588, "dividend": 0.0 }, { "date": "2023-07-12", "price": 2.6, "dividend": 0.0 }, { "date": "2023-07-13", "price": 2.643, "dividend": 0.0 }, { "date": "2023-07-14", "price": 2.658, "dividend": 0.0 }, { "date": "2023-07-17", "price": 2.659, "dividend": 0.0 }, { "date": "2023-07-18", "price": 2.626, "dividend": 0.0 }, { "date": "2023-07-19", "price": 2.625, "dividend": 0.0 }, { "date": "2023-07-20", "price": 2.623, "dividend": 0.0 }, { "date": "2023-07-21", "price": 2.622, "dividend": 0.0 }, { "date": "2023-07-24", "price": 2.61, "dividend": 0.0 }, { "date": "2023-07-25", "price": 2.668, "dividend": 0.0 }, { "date": "2023-07-26", "price": 2.663, "dividend": 0.0 }, { "date": "2023-07-27", "price": 2.687, "dividend": 0.0 }, { "date": "2023-07-28", "price": 2.71, "dividend": 0.0 }, { "date": "2023-07-31", "price": 2.708, "dividend": 0.0 }, { "date": "2023-08-01", "price": 2.711, "dividend": 0.0 }, { "date": "2023-08-02", "price": 2.665, "dividend": 0.0 }, { "date": "2023-08-03", "price": 2.663, "dividend": 0.0 }, { "date": "2023-08-04", "price": 2.663, "dividend": 0.0 }, { "date": "2023-08-07", "price": 2.67, "dividend": 0.0 }, { "date": "2023-08-08", "price": 2.648, "dividend": 0.0 }, { "date": "2023-08-10", "price": 2.66, "dividend": 0.0 }, { "date": "2023-08-11", "price": 2.637, "dividend": 0.0 }, { "date": "2023-08-14", "price": 2.618, "dividend": 0.0 }, { "date": "2023-08-15", "price": 2.601, "dividend": 0.0 }, { "date": "2023-08-16", "price": 2.581, "dividend": 0.0 }, { "date": "2023-08-17", "price": 2.584, "dividend": 0.0 }, { "date": "2023-08-18", "price": 2.556, "dividend": 0.0 }, { "date": "2023-08-21", "price": 2.541, "dividend": 0.0 }, { "date": "2023-08-22", "price": 2.557, "dividend": 0.0 }, { "date": "2023-08-23", "price": 2.559, "dividend": 0.0 }, { "date": "2023-08-24", "price": 2.595, "dividend": 0.0 }, { "date": "2023-08-25", "price": 2.561, "dividend": 0.0 }, { "date": "2023-08-28", "price": 2.577, "dividend": 0.0 }, { "date": "2023-08-29", "price": 2.605, "dividend": 0.0 }, { "date": "2023-08-30", "price": 2.608, "dividend": 0.0 }, { "date": "2023-08-31", "price": 2.604, "dividend": 0.0 }, { "date": "2023-09-04", "price": 2.662, "dividend": 0.0 }, { "date": "2023-09-05", "price": 2.64, "dividend": 0.0 }, { "date": "2023-09-06", "price": 2.632, "dividend": 0.0 }, { "date": "2023-09-07", "price": 2.597, "dividend": 0.0 }, { "date": "2023-09-08", "price": 2.589, "dividend": 0.0 }, { "date": "2023-09-11", "price": 2.59, "dividend": 0.0 }, { "date": "2023-09-12", "price": 2.586, "dividend": 0.0 }, { "date": "2023-09-13", "price": 2.575, "dividend": 0.0 }, { "date": "2023-09-14", "price": 2.595, "dividend": 0.0 }, { "date": "2023-09-15", "price": 2.609, "dividend": 0.0 }, { "date": "2023-09-18", "price": 2.582, "dividend": 0.0 }, { "date": "2023-09-19", "price": 2.577, "dividend": 0.0 }, { "date": "2023-09-20", "price": 2.558, "dividend": 0.0 }, { "date": "2023-09-21", "price": 2.532, "dividend": 0.0 }, { "date": "2023-09-22", "price": 2.559, "dividend": 0.0 }, { "date": "2023-09-25", "price": 2.546, "dividend": 0.0 }, { "date": "2023-09-26", "price": 2.516, "dividend": 0.0 }, { "date": "2023-09-27", "price": 2.529, "dividend": 0.0 }, { "date": "2023-09-28", "price": 2.509, "dividend": 0.0 }, { "date": "2023-09-29", "price": 2.535, "dividend": 0.0 }, { "date": "2023-10-02", "price": 2.55, "dividend": 0.0 }, { "date": "2023-10-03", "price": 2.512, "dividend": 0.0 }, { "date": "2023-10-04", "price": 2.487, "dividend": 0.0 }, { "date": "2023-10-05", "price": 2.5, "dividend": 0.0 }, { "date": "2023-10-06", "price": 2.521, "dividend": 0.0 }, { "date": "2023-10-09", "price": 2.514, "dividend": 0.0 }, { "date": "2023-10-10", "price": 2.529, "dividend": 0.0 }, { "date": "2023-10-11", "price": 2.556, "dividend": 0.0 }, { "date": "2023-10-12", "price": 2.585, "dividend": 0.0 }, { "date": "2023-10-13", "price": 2.551, "dividend": 0.0 }, { "date": "2023-10-16", "price": 2.523, "dividend": 0.0 }, { "date": "2023-10-17", "price": 2.535, "dividend": 0.0 }, { "date": "2023-10-18", "price": 2.523, "dividend": 0.0 }, { "date": "2023-10-19", "price": 2.485, "dividend": 0.0 }, { "date": "2023-10-20", "price": 2.473, "dividend": 0.0 }, { "date": "2023-10-23", "price": 2.452, "dividend": 0.0 }, { "date": "2023-10-24", "price": 2.458, "dividend": 0.0 }, { "date": "2023-10-25", "price": 2.461, "dividend": 0.0 }, { "date": "2023-10-26", "price": 2.433, "dividend": 0.0 }, { "date": "2023-10-27", "price": 2.462, "dividend": 0.0 }, { "date": "2023-10-30", "price": 2.463, "dividend": 0.0 }, { "date": "2023-10-31", "price": 2.442, "dividend": 0.0 }, { "date": "2023-11-01", "price": 2.453, "dividend": 0.0 }, { "date": "2023-11-02", "price": 2.479, "dividend": 0.0 }, { "date": "2023-11-03", "price": 2.511, "dividend": 0.0 }, { "date": "2023-11-06", "price": 2.544, "dividend": 0.0 }, { "date": "2023-11-07", "price": 2.53, "dividend": 0.0 }, { "date": "2023-11-08", "price": 2.523, "dividend": 0.0 }, { "date": "2023-11-09", "price": 2.521, "dividend": 0.0 }, { "date": "2023-11-10", "price": 2.507, "dividend": 0.0 }, { "date": "2023-11-14", "price": 2.519, "dividend": 0.0 }, { "date": "2023-11-15", "price": 2.576, "dividend": 0.0 }, { "date": "2023-11-16", "price": 2.56, "dividend": 0.0 }, { "date": "2023-11-17", "price": 2.535, "dividend": 0.0 }, { "date": "2023-11-20", "price": 2.554, "dividend": 0.0 }, { "date": "2023-11-21", "price": 2.56, "dividend": 0.0 }, { "date": "2023-11-22", "price": 2.561, "dividend": 0.0 }, { "date": "2023-11-23", "price": 2.566, "dividend": 0.0 }, { "date": "2023-11-24", "price": 2.551, "dividend": 0.0 }, { "date": "2023-11-27", "price": 2.536, "dividend": 0.0 }, { "date": "2023-11-28", "price": 2.542, "dividend": 0.0 }, { "date": "2023-11-29", "price": 2.529, "dividend": 0.0 }, { "date": "2023-11-30", "price": 2.547, "dividend": 0.0 }, { "date": "2023-12-01", "price": 2.539, "dividend": 0.0 }, { "date": "2023-12-04", "price": 2.542, "dividend": 0.0 }, { "date": "2023-12-05", "price": 2.514, "dividend": 0.0 }, { "date": "2023-12-06", "price": 2.529, "dividend": 0.0 }, { "date": "2023-12-07", "price": 2.513, "dividend": 0.0 }, { "date": "2023-12-08", "price": 2.528, "dividend": 0.0 }, { "date": "2023-12-11", "price": 2.529, "dividend": 0.0 }, { "date": "2023-12-12", "price": 2.532, "dividend": 0.0 }, { "date": "2023-12-13", "price": 2.517, "dividend": 0.0 }, { "date": "2023-12-14", "price": 2.538, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.582, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.576, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.573, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.58, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.581, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.562, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.566, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.586, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.615, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.614, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.612, "dividend": 0.0 }, { "date": "2024-01-03", "price": 2.59, "dividend": 0.0 }, { "date": "2024-01-04", "price": 2.59, "dividend": 0.0 }, { "date": "2024-01-05", "price": 2.576, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.56, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.562, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.561, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.583, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.581, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.578, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.552, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.506, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.512, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.534, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.522, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.537, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.553, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.571, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.554, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.564, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.54, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.525, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.53, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.56, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.55, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.579, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.586, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.588, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.583, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.592, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.601, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.62, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.644, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.645, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.64, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.648, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.676, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.677, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.674, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.665, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.653, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.661, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.674, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.688, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.658, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.667, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.671, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.688, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.69, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.724, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.72, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.727, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.698, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.709, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.7, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.713, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.761, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.749, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.742, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.758, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.755, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.765, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.777, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.809, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.785, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.796, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.787, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.782, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.795, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.81, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.788, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.758, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.707, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.707, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.724, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.676, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.706, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.737, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.785, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.769, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.794, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.81, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.806, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.82, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.833, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.856, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.87, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.864, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.857, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.885, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.898, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.908, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.915, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.949, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.954, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.97, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.949, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.946, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.916, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.941, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.938, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.901, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.865, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.853, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.904, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.858, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.886, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.902, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.903, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.909, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.889, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.88, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.912, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.914, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.926, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.965, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.975, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.96, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.926, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.937, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.949, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.933, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.94, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.941, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.928, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.952, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.99, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.983, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.981, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.996, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.999, "dividend": 0.0 }, { "date": "2024-07-11", "price": 3.024, "dividend": 0.0 }, { "date": "2024-07-12", "price": 3.018, "dividend": 0.0 }, { "date": "2024-07-15", "price": 3.007, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.997, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.975, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.954, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.908, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.894, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.908, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.893, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.851, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.843, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.867, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.839, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.857, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.861, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.759, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.637, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.689, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.738, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.723, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.785, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.782, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.774, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.782, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.827, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.832, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.833, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.836, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.855, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.843, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.849, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.841, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.831, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.827, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.851, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.853, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.848, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.792, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.802, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.795, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.785, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.794, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.791, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.84, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.841, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.839, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.856, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.852, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.888, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.91, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.912, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.935, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.939, "dividend": 0.0 }, { "date": "2024-09-26", "price": 3.007, "dividend": 0.0 }, { "date": "2024-09-27", "price": 3.031, "dividend": 0.0 }, { "date": "2024-09-30", "price": 3.034, "dividend": 0.0 }, { "date": "2024-10-01", "price": 3.053, "dividend": 0.0 }, { "date": "2024-10-02", "price": 3.11, "dividend": 0.0 }, { "date": "2024-10-03", "price": 3.092, "dividend": 0.0 }, { "date": "2024-10-04", "price": 3.127, "dividend": 0.0 }, { "date": "2024-10-07", "price": 3.137, "dividend": 0.0 }, { "date": "2024-10-08", "price": 3.062, "dividend": 0.0 }, { "date": "2024-10-09", "price": 3.059, "dividend": 0.0 }, { "date": "2024-10-10", "price": 3.09, "dividend": 0.0 }, { "date": "2024-10-11", "price": 3.094, "dividend": 0.0 }, { "date": "2024-10-14", "price": 3.107, "dividend": 0.0 }, { "date": "2024-10-15", "price": 3.089, "dividend": 0.0 }, { "date": "2024-10-16", "price": 3.071, "dividend": 0.0 }, { "date": "2024-10-17", "price": 3.068, "dividend": 0.0 }, { "date": "2024-10-18", "price": 3.107, "dividend": 0.0 }, { "date": "2024-10-21", "price": 3.1, "dividend": 0.0 }, { "date": "2024-10-22", "price": 3.083, "dividend": 0.0 }, { "date": "2024-10-23", "price": 3.104, "dividend": 0.0 }, { "date": "2024-10-24", "price": 3.072, "dividend": 0.0 }, { "date": "2024-10-25", "price": 3.076, "dividend": 0.0 }, { "date": "2024-10-28", "price": 3.069, "dividend": 0.0 }, { "date": "2024-10-29", "price": 3.08, "dividend": 0.0 }, { "date": "2024-10-30", "price": 3.057, "dividend": 0.0 }, { "date": "2024-11-01", "price": 3.055, "dividend": 0.0 }, { "date": "2024-11-04", "price": 3.051, "dividend": 0.0 }, { "date": "2024-11-05", "price": 3.068, "dividend": 0.0 }, { "date": "2024-11-06", "price": 3.095, "dividend": 0.0 }, { "date": "2024-11-07", "price": 3.093, "dividend": 0.0 }, { "date": "2024-11-08", "price": 3.098, "dividend": 0.0 }, { "date": "2024-11-11", "price": 3.09, "dividend": 0.0 }, { "date": "2024-11-12", "price": 3.027, "dividend": 0.0 }, { "date": "2024-11-13", "price": 3.003, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.978, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.985, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.998, "dividend": 0.0 }, { "date": "2024-11-19", "price": 3.014, "dividend": 0.0 }, { "date": "2024-11-20", "price": 3.024, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.99, "dividend": 0.0 }, { "date": "2024-11-22", "price": 3.002, "dividend": 0.0 }, { "date": "2024-11-25", "price": 3.009, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.993, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.998, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.994, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.987, "dividend": 0.0 }, { "date": "2024-12-02", "price": 3.022, "dividend": 0.0 }, { "date": "2024-12-03", "price": 3.056, "dividend": 0.0 }, { "date": "2024-12-04", "price": 3.054, "dividend": 0.0 }, { "date": "2024-12-05", "price": 3.035, "dividend": 0.0 }, { "date": "2024-12-06", "price": 3.049, "dividend": 0.0 }, { "date": "2024-12-09", "price": 3.075, "dividend": 0.0 }, { "date": "2024-12-10", "price": 3.072, "dividend": 0.0 }, { "date": "2024-12-11", "price": 3.063, "dividend": 0.0 }, { "date": "2024-12-12", "price": 3.089, "dividend": 0.0 }, { "date": "2024-12-13", "price": 3.076, "dividend": 0.0 }, { "date": "2024-12-16", "price": 3.066, "dividend": 0.0 }, { "date": "2024-12-17", "price": 3.053, "dividend": 0.0 }, { "date": "2024-12-18", "price": 3.062, "dividend": 0.0 }, { "date": "2024-12-19", "price": 3.039, "dividend": 0.0 }, { "date": "2024-12-20", "price": 3.004, "dividend": 0.0 }, { "date": "2024-12-23", "price": 3.038, "dividend": 0.0 }, { "date": "2024-12-24", "price": 3.057, "dividend": 0.0 }, { "date": "2024-12-26", "price": 3.056, "dividend": 0.0 }, { "date": "2024-12-27", "price": 3.05, "dividend": 0.0 }, { "date": "2024-12-30", "price": 3.045, "dividend": 0.0 }, { "date": "2024-12-31", "price": 3.042, "dividend": 0.0 }, { "date": "2025-01-02", "price": 3.05, "dividend": 0.0 }, { "date": "2025-01-03", "price": 3.074, "dividend": 0.0 }, { "date": "2025-01-06", "price": 3.072, "dividend": 0.0 }, { "date": "2025-01-07", "price": 3.067, "dividend": 0.0 }, { "date": "2025-01-08", "price": 3.061, "dividend": 0.0 }, { "date": "2025-01-09", "price": 3.054, "dividend": 0.0 }, { "date": "2025-01-10", "price": 3.021, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.966, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.985, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.977, "dividend": 0.0 }, { "date": "2025-01-16", "price": 3.02, "dividend": 0.0 }, { "date": "2025-01-17", "price": 3.022, "dividend": 0.0 }, { "date": "2025-01-20", "price": 3.032, "dividend": 0.0 }, { "date": "2025-01-21", "price": 3.033, "dividend": 0.0 }, { "date": "2025-01-22", "price": 3.024, "dividend": 0.0 }, { "date": "2025-01-23", "price": 3.02, "dividend": 0.0 }, { "date": "2025-01-24", "price": 3.025, "dividend": 0.0 }, { "date": "2025-01-27", "price": 3.018, "dividend": 0.0 }, { "date": "2025-01-28", "price": 3.025, "dividend": 0.0 }, { "date": "2025-01-31", "price": 3.051, "dividend": 0.0 }, { "date": "2025-02-03", "price": 3.014, "dividend": 0.0 }, { "date": "2025-02-04", "price": 3.054, "dividend": 0.0 }, { "date": "2025-02-05", "price": 3.051, "dividend": 0.0 }, { "date": "2025-02-06", "price": 3.074, "dividend": 0.0 }, { "date": "2025-02-07", "price": 3.095, "dividend": 0.0 }, { "date": "2025-02-10", "price": 3.095, "dividend": 0.0 }, { "date": "2025-02-11", "price": 3.096, "dividend": 0.0 }, { "date": "2025-02-12", "price": 3.119, "dividend": 0.0 }, { "date": "2025-02-13", "price": 3.105, "dividend": 0.0 }, { "date": "2025-02-14", "price": 3.125, "dividend": 0.0 }, { "date": "2025-02-17", "price": 3.16, "dividend": 0.0 }, { "date": "2025-02-18", "price": 3.182, "dividend": 0.0 }, { "date": "2025-02-19", "price": 3.171, "dividend": 0.0 }, { "date": "2025-02-20", "price": 3.136, "dividend": 0.0 }, { "date": "2025-02-21", "price": 3.187, "dividend": 0.0 }, { "date": "2025-02-24", "price": 3.15, "dividend": 0.0 }, { "date": "2025-02-25", "price": 3.1, "dividend": 0.0 }, { "date": "2025-02-26", "price": 3.134, "dividend": 0.0 }, { "date": "2025-02-27", "price": 3.119, "dividend": 0.0 }, { "date": "2025-02-28", "price": 3.057, "dividend": 0.0 }, { "date": "2025-03-03", "price": 3.045, "dividend": 0.0 }, { "date": "2025-03-04", "price": 3.046, "dividend": 0.0 }, { "date": "2025-03-05", "price": 3.081, "dividend": 0.0 }, { "date": "2025-03-06", "price": 3.119, "dividend": 0.0 }, { "date": "2025-03-07", "price": 3.096, "dividend": 0.0 }, { "date": "2025-03-10", "price": 3.057, "dividend": 0.0 }, { "date": "2025-03-11", "price": 3.035, "dividend": 0.0 }, { "date": "2025-03-12", "price": 3.048, "dividend": 0.0 }, { "date": "2025-03-13", "price": 3.046, "dividend": 0.0 }, { "date": "2025-03-14", "price": 3.087, "dividend": 0.0 }, { "date": "2025-03-17", "price": 3.118, "dividend": 0.0 }, { "date": "2025-03-18", "price": 3.153, "dividend": 0.0 }, { "date": "2025-03-19", "price": 3.15, "dividend": 0.0 }, { "date": "2025-03-20", "price": 3.145, "dividend": 0.0 }, { "date": "2025-03-21", "price": 3.12, "dividend": 0.0 }, { "date": "2025-03-24", "price": 3.135, "dividend": 0.0 }, { "date": "2025-03-25", "price": 3.102, "dividend": 0.0 }, { "date": "2025-03-26", "price": 3.118, "dividend": 0.0 }, { "date": "2025-03-27", "price": 3.119, "dividend": 0.0 }, { "date": "2025-03-28", "price": 3.09, "dividend": 0.0 }, { "date": "2025-04-01", "price": 3.062, "dividend": 0.0 }, { "date": "2025-04-02", "price": 3.072, "dividend": 0.0 }, { "date": "2025-04-03", "price": 3.027, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.986, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.768, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.769, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.73, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.807, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.819, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.854, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.887, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.846, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.878, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.87, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.878, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.957, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.946, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.959, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.97, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.972, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.984, "dividend": 0.0 }, { "date": "2025-05-02", "price": 3.028, "dividend": 0.0 }, { "date": "2025-05-05", "price": 3.039, "dividend": 0.0 }, { "date": "2025-05-06", "price": 3.028, "dividend": 0.0 }, { "date": "2025-05-07", "price": 3.042, "dividend": 0.0 }, { "date": "2025-05-08", "price": 3.046, "dividend": 0.0 }, { "date": "2025-05-09", "price": 3.052, "dividend": 0.0 }, { "date": "2025-05-13", "price": 3.123, "dividend": 0.0 }, { "date": "2025-05-14", "price": 3.157, "dividend": 0.0 }, { "date": "2025-05-15", "price": 3.157, "dividend": 0.0 }, { "date": "2025-05-16", "price": 3.156, "dividend": 0.0 }, { "date": "2025-05-19", "price": 3.13, "dividend": 0.0 }, { "date": "2025-05-20", "price": 3.126, "dividend": 0.0 }, { "date": "2025-05-21", "price": 3.136, "dividend": 0.0 }, { "date": "2025-05-22", "price": 3.125, "dividend": 0.0 }, { "date": "2025-05-23", "price": 3.126, "dividend": 0.0 }, { "date": "2025-05-26", "price": 3.117, "dividend": 0.0 }, { "date": "2025-05-27", "price": 3.115, "dividend": 0.0 }, { "date": "2025-05-28", "price": 3.107, "dividend": 0.0 }, { "date": "2025-05-29", "price": 3.12, "dividend": 0.0 }, { "date": "2025-05-30", "price": 3.098, "dividend": 0.0 }, { "date": "2025-06-02", "price": 3.074, "dividend": 0.0 }, { "date": "2025-06-03", "price": 3.093, "dividend": 0.0 }, { "date": "2025-06-04", "price": 3.128, "dividend": 0.0 }, { "date": "2025-06-05", "price": 3.159, "dividend": 0.0 }, { "date": "2025-06-06", "price": 3.164, "dividend": 0.0 }, { "date": "2025-06-09", "price": 3.182, "dividend": 0.0 }, { "date": "2025-06-10", "price": 3.208, "dividend": 0.0 }, { "date": "2025-06-11", "price": 3.217, "dividend": 0.0 }, { "date": "2025-06-12", "price": 3.188, "dividend": 0.0 }, { "date": "2025-06-13", "price": 3.157, "dividend": 0.0 }, { "date": "2025-06-16", "price": 3.177, "dividend": 0.0 }, { "date": "2025-06-17", "price": 3.193, "dividend": 0.0 }, { "date": "2025-06-18", "price": 3.18, "dividend": 0.0 }, { "date": "2025-06-19", "price": 3.14, "dividend": 0.0 }, { "date": "2025-06-20", "price": 3.161, "dividend": 0.0 }, { "date": "2025-06-23", "price": 3.142, "dividend": 0.0 }, { "date": "2025-06-24", "price": 3.197, "dividend": 0.0 }, { "date": "2025-06-25", "price": 3.223, "dividend": 0.0 }, { "date": "2025-06-26", "price": 3.225, "dividend": 0.0 }, { "date": "2025-06-27", "price": 3.236, "dividend": 0.0 }, { "date": "2025-06-30", "price": 3.209, "dividend": 0.0 }, { "date": "2025-07-01", "price": 3.217, "dividend": 0.0 }, { "date": "2025-07-02", "price": 3.23, "dividend": 0.0 }, { "date": "2025-07-03", "price": 3.238, "dividend": 0.0 }, { "date": "2025-07-04", "price": 3.226, "dividend": 0.0 }, { "date": "2025-07-07", "price": 3.227, "dividend": 0.0 }, { "date": "2025-07-08", "price": 3.26, "dividend": 0.0 }, { "date": "2025-07-09", "price": 3.249, "dividend": 0.0 }, { "date": "2025-07-10", "price": 3.275, "dividend": 0.0 }, { "date": "2025-07-11", "price": 3.277, "dividend": 0.0 }, { "date": "2025-07-14", "price": 3.275, "dividend": 0.0 }, { "date": "2025-07-15", "price": 3.317, "dividend": 0.0 }, { "date": "2025-07-16", "price": 3.319, "dividend": 0.0 }, { "date": "2025-07-17", "price": 3.321, "dividend": 0.0 }, { "date": "2025-07-18", "price": 3.343, "dividend": 0.0 }, { "date": "2025-07-21", "price": 3.347, "dividend": 0.0 }, { "date": "2025-07-22", "price": 3.336, "dividend": 0.0 }, { "date": "2025-07-23", "price": 3.367, "dividend": 0.0 }, { "date": "2025-07-24", "price": 3.376, "dividend": 0.0 }, { "date": "2025-07-25", "price": 3.355, "dividend": 0.0 }, { "date": "2025-07-28", "price": 3.372, "dividend": 0.0 }, { "date": "2025-07-29", "price": 3.368, "dividend": 0.0 }, { "date": "2025-07-30", "price": 3.369, "dividend": 0.0 }, { "date": "2025-07-31", "price": 3.348, "dividend": 0.0 }, { "date": "2025-08-01", "price": 3.276, "dividend": 0.0 }, { "date": "2025-08-04", "price": 3.298, "dividend": 0.0 }, { "date": "2025-08-05", "price": 3.322, "dividend": 0.0 }, { "date": "2025-08-06", "price": 3.311, "dividend": 0.0 }, { "date": "2025-08-07", "price": 3.354, "dividend": 0.0 }, { "date": "2025-08-08", "price": 3.324, "dividend": 0.0 }, { "date": "2025-08-11", "price": 3.339, "dividend": 0.0 }, { "date": "2025-08-12", "price": 3.339, "dividend": 0.0 }, { "date": "2025-08-13", "price": 3.376, "dividend": 0.0 }, { "date": "2025-08-14", "price": 3.373, "dividend": 0.0 }, { "date": "2025-08-15", "price": 3.365, "dividend": 0.0 }, { "date": "2025-08-18", "price": 3.365, "dividend": 0.0 }, { "date": "2025-08-19", "price": 3.362, "dividend": 0.0 }, { "date": "2025-08-20", "price": 3.343, "dividend": 0.0 }, { "date": "2025-08-21", "price": 3.367, "dividend": 0.0 }, { "date": "2025-08-22", "price": 3.374, "dividend": 0.0 }, { "date": "2025-08-25", "price": 3.429, "dividend": 0.0 }, { "date": "2025-08-26", "price": 3.408, "dividend": 0.0 }, { "date": "2025-08-27", "price": 3.411, "dividend": 0.0 }, { "date": "2025-08-28", "price": 3.383, "dividend": 0.0 }, { "date": "2025-08-29", "price": 3.372, "dividend": 0.0 }, { "date": "2025-09-01", "price": 3.393, "dividend": 0.0 }, { "date": "2025-09-02", "price": 3.4, "dividend": 0.0 }, { "date": "2025-09-03", "price": 3.399, "dividend": 0.0 }, { "date": "2025-09-04", "price": 3.397, "dividend": 0.0 }, { "date": "2025-09-05", "price": 3.413, "dividend": 0.0 }, { "date": "2025-09-08", "price": 3.435, "dividend": 0.0 }, { "date": "2025-09-09", "price": 3.467, "dividend": 0.0 }, { "date": "2025-09-10", "price": 3.502, "dividend": 0.0 }, { "date": "2025-09-11", "price": 3.512, "dividend": 0.0 }, { "date": "2025-09-12", "price": 3.554, "dividend": 0.0 }, { "date": "2025-09-15", "price": 3.552, "dividend": 0.0 }, { "date": "2025-09-16", "price": 3.578, "dividend": 0.0 }, { "date": "2025-09-17", "price": 3.586, "dividend": 0.0 }, { "date": "2025-09-18", "price": 3.59, "dividend": 0.0 }, { "date": "2025-09-19", "price": 3.573, "dividend": 0.0 }, { "date": "2025-09-22", "price": 3.573, "dividend": 0.0 }, { "date": "2025-09-23", "price": 3.573, "dividend": 0.0 }, { "date": "2025-09-24", "price": 3.601, "dividend": 0.0 }, { "date": "2025-09-25", "price": 3.587, "dividend": 0.0 }, { "date": "2025-09-26", "price": 3.531, "dividend": 0.0 }, { "date": "2025-09-29", "price": 3.565, "dividend": 0.0 }, { "date": "2025-09-30", "price": 3.587, "dividend": 0.0 }, { "date": "2025-10-01", "price": 3.6, "dividend": 0.0 }, { "date": "2025-10-02", "price": 3.662, "dividend": 0.0 }, { "date": "2025-10-03", "price": 3.677, "dividend": 0.0 }, { "date": "2025-10-06", "price": 3.682, "dividend": 0.0 }, { "date": "2025-10-07", "price": 3.692, "dividend": 0.0 }, { "date": "2025-10-08", "price": 3.68, "dividend": 0.0 }, { "date": "2025-10-09", "price": 3.702, "dividend": 0.0 }, { "date": "2025-10-10", "price": 3.664, "dividend": 0.0 }, { "date": "2025-10-13", "price": 3.628, "dividend": 0.0 }, { "date": "2025-10-14", "price": 3.594, "dividend": 0.0 }, { "date": "2025-10-15", "price": 3.661, "dividend": 0.0 }, { "date": "2025-10-16", "price": 3.675, "dividend": 0.0 }, { "date": "2025-10-17", "price": 3.635, "dividend": 0.0 }, { "date": "2025-10-21", "price": 3.707, "dividend": 0.0 }, { "date": "2025-10-22", "price": 3.694, "dividend": 0.0 }, { "date": "2025-10-23", "price": 3.691, "dividend": 0.0 }, { "date": "2025-10-24", "price": 3.719, "dividend": 0.0 }, { "date": "2025-10-27", "price": 3.77, "dividend": 0.0 }, { "date": "2025-10-28", "price": 3.735, "dividend": 0.0 }, { "date": "2025-10-29", "price": 3.76, "dividend": 0.0 }, { "date": "2025-10-30", "price": 3.782, "dividend": 0.0 }, { "date": "2025-10-31", "price": 3.761, "dividend": 0.0 }, { "date": "2025-11-03", "price": 3.81, "dividend": 0.0 }, { "date": "2025-11-04", "price": 3.761, "dividend": 0.0 }, { "date": "2025-11-05", "price": 3.712, "dividend": 0.0 }, { "date": "2025-11-06", "price": 3.719, "dividend": 0.0 }, { "date": "2025-11-07", "price": 3.672, "dividend": 0.0 }, { "date": "2025-11-10", "price": 3.731, "dividend": 0.0 }, { "date": "2025-11-11", "price": 3.729, "dividend": 0.0 }, { "date": "2025-11-12", "price": 3.74, "dividend": 0.0 }, { "date": "2025-11-13", "price": 3.726, "dividend": 0.0 }, { "date": "2025-11-14", "price": 3.656, "dividend": 0.0 }, { "date": "2025-11-17", "price": 3.672, "dividend": 0.0 }, { "date": "2025-11-18", "price": 3.591, "dividend": 0.0 }, { "date": "2025-11-19", "price": 3.588, "dividend": 0.0 }, { "date": "2025-11-20", "price": 3.617, "dividend": 0.0 }, { "date": "2025-11-21", "price": 3.52, "dividend": 0.0 }, { "date": "2025-11-24", "price": 3.542, "dividend": 0.0 }, { "date": "2025-11-25", "price": 3.567, "dividend": 0.0 }, { "date": "2025-11-26", "price": 3.603, "dividend": 0.0 }, { "date": "2025-11-27", "price": 3.598, "dividend": 0.0 }, { "date": "2025-11-28", "price": 3.581, "dividend": 0.0 }, { "date": "2025-12-01", "price": 3.575, "dividend": 0.0 }, { "date": "2025-12-02", "price": 3.602, "dividend": 0.0 }, { "date": "2025-12-03", "price": 3.598, "dividend": 0.0 }, { "date": "2025-12-04", "price": 3.597, "dividend": 0.0 }, { "date": "2025-12-05", "price": 3.627, "dividend": 0.0 }, { "date": "2025-12-08", "price": 3.635, "dividend": 0.0 }, { "date": "2025-12-09", "price": 3.619, "dividend": 0.0 }, { "date": "2025-12-10", "price": 3.632, "dividend": 0.0 }, { "date": "2025-12-11", "price": 3.597, "dividend": 0.0 }, { "date": "2025-12-12", "price": 3.635, "dividend": 0.0 }, { "date": "2025-12-15", "price": 3.583, "dividend": 0.0 }, { "date": "2025-12-16", "price": 3.539, "dividend": 0.0 }, { "date": "2025-12-17", "price": 3.563, "dividend": 0.0 }, { "date": "2025-12-18", "price": 3.567, "dividend": 0.0 }, { "date": "2025-12-19", "price": 3.605, "dividend": 0.0 }, { "date": "2025-12-22", "price": 3.645, "dividend": 0.0 }, { "date": "2025-12-23", "price": 3.648, "dividend": 0.0 }, { "date": "2025-12-24", "price": 3.657, "dividend": 0.0 }, { "date": "2025-12-26", "price": 3.67, "dividend": 0.0 }, { "date": "2025-12-29", "price": 3.689, "dividend": 0.0 }, { "date": "2025-12-30", "price": 3.694, "dividend": 0.0 }, { "date": "2025-12-31", "price": 3.701, "dividend": 0.0 }, { "date": "2026-01-02", "price": 3.8, "dividend": 0.0 }, { "date": "2026-01-05", "price": 3.864, "dividend": 0.0 }, { "date": "2026-01-06", "price": 3.891, "dividend": 0.0 }, { "date": "2026-01-07", "price": 3.876, "dividend": 0.0 }, { "date": "2026-01-08", "price": 3.871, "dividend": 0.0 }, { "date": "2026-01-09", "price": 3.879, "dividend": 0.0 }, { "date": "2026-01-12", "price": 3.895, "dividend": 0.0 }, { "date": "2026-01-13", "price": 3.921, "dividend": 0.0 }, { "date": "2026-01-14", "price": 3.91, "dividend": 0.0 }, { "date": "2026-01-15", "price": 3.916, "dividend": 0.0 }, { "date": "2026-01-16", "price": 3.944, "dividend": 0.0 }, { "date": "2026-01-19", "price": 3.928, "dividend": 0.0 }, { "date": "2026-01-20", "price": 3.907, "dividend": 0.0 }, { "date": "2026-01-21", "price": 3.907, "dividend": 0.0 }, { "date": "2026-01-22", "price": 3.936, "dividend": 0.0 }, { "date": "2026-01-23", "price": 3.923, "dividend": 0.0 }, { "date": "2026-01-26", "price": 3.902, "dividend": 0.0 }, { "date": "2026-01-27", "price": 3.952, "dividend": 0.0 }, { "date": "2026-01-28", "price": 4.024, "dividend": 0.0 }, { "date": "2026-01-29", "price": 4.037, "dividend": 0.0 }, { "date": "2026-01-30", "price": 3.994, "dividend": 0.0 }, { "date": "2026-02-02", "price": 3.904, "dividend": 0.0 }, { "date": "2026-02-03", "price": 3.997, "dividend": 0.0 }, { "date": "2026-02-04", "price": 4.001, "dividend": 0.0 }, { "date": "2026-02-05", "price": 3.922, "dividend": 0.0 }, { "date": "2026-02-06", "price": 3.891, "dividend": 0.0 }, { "date": "2026-02-09", "price": 3.977, "dividend": 0.0 }, { "date": "2026-02-10", "price": 3.999, "dividend": 0.0 }, { "date": "2026-02-11", "price": 4.028, "dividend": 0.0 } ], "GreatLink Cash": [ { "date": "1996-04-26", "price": 0.95, "dividend": 0.0 }, { "date": "1996-04-29", "price": 0.95, "dividend": 0.0 }, { "date": "1996-04-30", "price": 0.95, "dividend": 0.0 }, { "date": "1996-05-01", "price": 0.95, "dividend": 0.0 }, { "date": "1996-05-02", "price": 0.95, "dividend": 0.0 }, { "date": "1996-05-03", "price": 0.95, "dividend": 0.0 }, { "date": "1996-05-06", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-07", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-08", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-09", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-10", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-13", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-14", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-15", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-16", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-17", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-20", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-21", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-22", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-23", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-24", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-27", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-28", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-29", "price": 0.952, "dividend": 0.0 }, { "date": "1996-05-30", "price": 0.952, "dividend": 0.0 }, { "date": "1996-05-31", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-03", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-04", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-05", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-06", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-07", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-10", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-11", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-12", "price": 0.954, "dividend": 0.0 }, { "date": "1996-06-13", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-14", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-17", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-18", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-19", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-20", "price": 0.953, "dividend": 0.0 }, { "date": "1996-06-21", "price": 0.953, "dividend": 0.0 }, { "date": "1996-06-24", "price": 0.953, "dividend": 0.0 }, { "date": "1996-06-25", "price": 0.953, "dividend": 0.0 }, { "date": "1996-06-26", "price": 0.953, "dividend": 0.0 }, { "date": "1996-06-27", "price": 0.953, "dividend": 0.0 }, { "date": "1996-06-28", "price": 0.953, "dividend": 0.0 }, { "date": "1996-07-01", "price": 0.953, "dividend": 0.0 }, { "date": "1996-07-02", "price": 0.953, "dividend": 0.0 }, { "date": "1996-07-03", "price": 0.953, "dividend": 0.0 }, { "date": "1996-07-04", "price": 0.953, "dividend": 0.0 }, { "date": "1996-07-05", "price": 0.953, "dividend": 0.0 }, { "date": "1996-07-08", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-09", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-10", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-11", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-12", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-15", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-16", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-17", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-18", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-19", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-22", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-23", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-24", "price": 0.955, "dividend": 0.0 }, { "date": "1996-07-25", "price": 0.955, "dividend": 0.0 }, { "date": "1996-07-26", "price": 0.955, "dividend": 0.0 }, { "date": "1996-07-29", "price": 0.955, "dividend": 0.0 }, { "date": "1996-07-30", "price": 0.955, "dividend": 0.0 }, { "date": "1996-07-31", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-01", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-02", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-05", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-06", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-07", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-08", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-09", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-12", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-13", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-14", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-15", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-16", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-19", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-20", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-21", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-22", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-23", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-26", "price": 0.957, "dividend": 0.0 }, { "date": "1996-08-27", "price": 0.957, "dividend": 0.0 }, { "date": "1996-08-28", "price": 0.957, "dividend": 0.0 }, { "date": "1996-08-29", "price": 0.957, "dividend": 0.0 }, { "date": "1996-08-30", "price": 0.957, "dividend": 0.0 }, { "date": "1996-09-02", "price": 0.957, "dividend": 0.0 }, { "date": "1996-09-03", "price": 0.957, "dividend": 0.0 }, { "date": "1996-09-04", "price": 0.957, "dividend": 0.0 }, { "date": "1996-09-05", "price": 0.957, "dividend": 0.0 }, { "date": "1996-09-06", "price": 0.957, "dividend": 0.0 }, { "date": "1996-09-09", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-10", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-11", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-12", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-13", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-16", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-17", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-18", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-19", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-20", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-23", "price": 0.959, "dividend": 0.0 }, { "date": "1996-09-24", "price": 0.959, "dividend": 0.0 }, { "date": "1996-09-25", "price": 0.959, "dividend": 0.0 }, { "date": "1996-09-26", "price": 0.959, "dividend": 0.0 }, { "date": "1996-09-27", "price": 0.959, "dividend": 0.0 }, { "date": "1996-09-30", "price": 0.959, "dividend": 0.0 }, { "date": "1996-10-01", "price": 0.959, "dividend": 0.0 }, { "date": "1996-10-02", "price": 0.959, "dividend": 0.0 }, { "date": "1996-10-03", "price": 0.959, "dividend": 0.0 }, { "date": "1996-10-04", "price": 0.959, "dividend": 0.0 }, { "date": "1996-10-07", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-08", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-09", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-10", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-11", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-14", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-15", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-16", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-17", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-18", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-21", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-22", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-23", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-24", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-25", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-28", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-29", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-30", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-31", "price": 0.961, "dividend": 0.0 }, { "date": "1996-11-01", "price": 0.961, "dividend": 0.0 }, { "date": "1996-11-04", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-05", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-06", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-07", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-08", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-11", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-12", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-13", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-14", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-15", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-18", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-19", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-20", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-21", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-22", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-25", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-26", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-27", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-28", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-29", "price": 0.963, "dividend": 0.0 }, { "date": "1996-12-02", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-03", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-04", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-05", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-06", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-09", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-10", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-11", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-12", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-13", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-16", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-17", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-18", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-19", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-20", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-23", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-24", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-25", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-26", "price": 0.966, "dividend": 0.0 }, { "date": "1996-12-27", "price": 0.966, "dividend": 0.0 }, { "date": "1996-12-30", "price": 0.966, "dividend": 0.0 }, { "date": "1996-12-31", "price": 0.966, "dividend": 0.0 }, { "date": "1997-01-01", "price": 0.966, "dividend": 0.0 }, { "date": "1997-01-02", "price": 0.966, "dividend": 0.0 }, { "date": "1997-01-03", "price": 0.966, "dividend": 0.0 }, { "date": "1997-01-06", "price": 0.966, "dividend": 0.0 }, { "date": "1997-01-07", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-08", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-09", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-10", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-13", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-14", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-15", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-16", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-17", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-20", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-21", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-22", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-23", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-24", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-27", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-28", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-29", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-30", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-31", "price": 0.968, "dividend": 0.0 }, { "date": "1997-02-03", "price": 0.968, "dividend": 0.0 }, { "date": "1997-02-04", "price": 0.968, "dividend": 0.0 }, { "date": "1997-02-05", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-06", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-07", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-10", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-11", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-12", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-13", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-14", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-17", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-18", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-19", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-20", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-21", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-24", "price": 0.97, "dividend": 0.0 }, { "date": "1997-02-25", "price": 0.97, "dividend": 0.0 }, { "date": "1997-02-26", "price": 0.97, "dividend": 0.0 }, { "date": "1997-02-27", "price": 0.97, "dividend": 0.0 }, { "date": "1997-02-28", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-03", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-04", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-05", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-06", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-07", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-10", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-11", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-12", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-13", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-14", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-17", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-18", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-19", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-20", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-21", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-24", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-25", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-26", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-27", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-28", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-31", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-01", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-02", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-03", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-04", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-07", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-08", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-09", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-10", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-11", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-14", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-15", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-16", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-17", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-18", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-21", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-22", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-23", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-24", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-25", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-28", "price": 0.974, "dividend": 0.0 }, { "date": "1997-04-29", "price": 0.974, "dividend": 0.0 }, { "date": "1997-04-30", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-01", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-02", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-05", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-06", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-07", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-08", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-09", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-12", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-13", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-14", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-15", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-16", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-19", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-20", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-21", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-22", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-23", "price": 0.976, "dividend": 0.0 }, { "date": "1997-05-26", "price": 0.976, "dividend": 0.0 }, { "date": "1997-05-27", "price": 0.976, "dividend": 0.0 }, { "date": "1997-05-28", "price": 0.976, "dividend": 0.0 }, { "date": "1997-05-29", "price": 0.976, "dividend": 0.0 }, { "date": "1997-05-30", "price": 0.976, "dividend": 0.0 }, { "date": "1997-06-02", "price": 0.976, "dividend": 0.0 }, { "date": "1997-06-03", "price": 0.976, "dividend": 0.0 }, { "date": "1997-06-04", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-05", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-06", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-09", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-10", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-11", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-12", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-13", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-16", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-17", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-18", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-19", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-20", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-23", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-24", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-25", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-26", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-27", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-30", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-01", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-02", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-03", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-04", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-07", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-08", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-09", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-10", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-11", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-14", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-15", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-16", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-17", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-18", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-21", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-22", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-23", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-24", "price": 0.981, "dividend": 0.0 }, { "date": "1997-07-25", "price": 0.981, "dividend": 0.0 }, { "date": "1997-07-28", "price": 0.981, "dividend": 0.0 }, { "date": "1997-07-29", "price": 0.981, "dividend": 0.0 }, { "date": "1997-07-30", "price": 0.981, "dividend": 0.0 }, { "date": "1997-07-31", "price": 0.981, "dividend": 0.0 }, { "date": "1997-08-01", "price": 0.981, "dividend": 0.0 }, { "date": "1997-08-04", "price": 0.981, "dividend": 0.0 }, { "date": "1997-08-05", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-06", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-07", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-08", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-11", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-12", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-13", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-14", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-15", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-18", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-19", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-20", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-21", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-22", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-25", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-26", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-27", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-28", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-29", "price": 0.984, "dividend": 0.0 }, { "date": "1997-09-01", "price": 0.984, "dividend": 0.0 }, { "date": "1997-09-02", "price": 0.984, "dividend": 0.0 }, { "date": "1997-09-03", "price": 0.984, "dividend": 0.0 }, { "date": "1997-09-04", "price": 0.984, "dividend": 0.0 }, { "date": "1997-09-05", "price": 0.984, "dividend": 0.0 }, { "date": "1997-09-08", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-09", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-10", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-11", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-12", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-15", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-16", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-17", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-18", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-19", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-22", "price": 0.986, "dividend": 0.0 }, { "date": "1997-09-23", "price": 0.986, "dividend": 0.0 }, { "date": "1997-09-24", "price": 0.986, "dividend": 0.0 }, { "date": "1997-09-25", "price": 0.986, "dividend": 0.0 }, { "date": "1997-09-26", "price": 0.986, "dividend": 0.0 }, { "date": "1997-09-29", "price": 0.986, "dividend": 0.0 }, { "date": "1997-09-30", "price": 0.986, "dividend": 0.0 }, { "date": "1997-10-01", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-02", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-03", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-06", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-07", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-08", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-09", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-10", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-13", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-14", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-15", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-16", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-17", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-20", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-21", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-22", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-23", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-24", "price": 0.989, "dividend": 0.0 }, { "date": "1997-10-27", "price": 0.989, "dividend": 0.0 }, { "date": "1997-10-28", "price": 0.989, "dividend": 0.0 }, { "date": "1997-10-29", "price": 0.989, "dividend": 0.0 }, { "date": "1997-10-30", "price": 0.989, "dividend": 0.0 }, { "date": "1997-10-31", "price": 0.989, "dividend": 0.0 }, { "date": "1997-11-03", "price": 0.989, "dividend": 0.0 }, { "date": "1997-11-04", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-05", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-06", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-07", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-10", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-11", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-12", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-13", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-14", "price": 0.991, "dividend": 0.0 }, { "date": "1997-11-17", "price": 0.991, "dividend": 0.0 }, { "date": "1997-11-18", "price": 0.991, "dividend": 0.0 }, { "date": "1997-11-19", "price": 0.991, "dividend": 0.0 }, { "date": "1997-11-20", "price": 0.991, "dividend": 0.0 }, { "date": "1997-11-21", "price": 0.991, "dividend": 0.0 }, { "date": "1997-11-24", "price": 0.992, "dividend": 0.0 }, { "date": "1997-11-25", "price": 0.992, "dividend": 0.0 }, { "date": "1997-11-26", "price": 0.992, "dividend": 0.0 }, { "date": "1997-11-27", "price": 0.992, "dividend": 0.0 }, { "date": "1997-11-28", "price": 0.992, "dividend": 0.0 }, { "date": "1997-12-01", "price": 0.992, "dividend": 0.0 }, { "date": "1997-12-02", "price": 0.992, "dividend": 0.0 }, { "date": "1997-12-03", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-04", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-05", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-08", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-09", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-10", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-11", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-12", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-15", "price": 0.994, "dividend": 0.0 }, { "date": "1997-12-16", "price": 0.994, "dividend": 0.0 }, { "date": "1997-12-17", "price": 0.994, "dividend": 0.0 }, { "date": "1997-12-18", "price": 0.994, "dividend": 0.0 }, { "date": "1997-12-19", "price": 0.994, "dividend": 0.0 }, { "date": "1997-12-22", "price": 0.995, "dividend": 0.0 }, { "date": "1997-12-23", "price": 0.995, "dividend": 0.0 }, { "date": "1997-12-24", "price": 0.995, "dividend": 0.0 }, { "date": "1997-12-25", "price": 0.995, "dividend": 0.0 }, { "date": "1997-12-26", "price": 0.995, "dividend": 0.0 }, { "date": "1997-12-29", "price": 0.995, "dividend": 0.0 }, { "date": "1997-12-30", "price": 0.995, "dividend": 0.0 }, { "date": "1997-12-31", "price": 0.996, "dividend": 0.0 }, { "date": "1998-01-01", "price": 0.996, "dividend": 0.0 }, { "date": "1998-01-02", "price": 0.996, "dividend": 0.0 }, { "date": "1998-01-05", "price": 0.996, "dividend": 0.0 }, { "date": "1998-01-06", "price": 0.996, "dividend": 0.0 }, { "date": "1998-01-07", "price": 0.996, "dividend": 0.0 }, { "date": "1998-01-08", "price": 0.996, "dividend": 0.0 }, { "date": "1998-01-09", "price": 0.997, "dividend": 0.0 }, { "date": "1998-01-12", "price": 0.997, "dividend": 0.0 }, { "date": "1998-01-13", "price": 0.997, "dividend": 0.0 }, { "date": "1998-01-14", "price": 0.997, "dividend": 0.0 }, { "date": "1998-01-15", "price": 0.997, "dividend": 0.0 }, { "date": "1998-01-16", "price": 0.998, "dividend": 0.0 }, { "date": "1998-01-19", "price": 0.998, "dividend": 0.0 }, { "date": "1998-01-20", "price": 0.998, "dividend": 0.0 }, { "date": "1998-01-21", "price": 0.998, "dividend": 0.0 }, { "date": "1998-01-22", "price": 0.998, "dividend": 0.0 }, { "date": "1998-01-23", "price": 0.998, "dividend": 0.0 }, { "date": "1998-01-26", "price": 0.999, "dividend": 0.0 }, { "date": "1998-01-27", "price": 0.999, "dividend": 0.0 }, { "date": "1998-01-28", "price": 0.999, "dividend": 0.0 }, { "date": "1998-01-29", "price": 0.999, "dividend": 0.0 }, { "date": "1998-01-30", "price": 0.999, "dividend": 0.0 }, { "date": "1998-02-02", "price": 1.0, "dividend": 0.0 }, { "date": "1998-02-03", "price": 1.0, "dividend": 0.0 }, { "date": "1998-02-04", "price": 1.0, "dividend": 0.0 }, { "date": "1998-02-05", "price": 1.0, "dividend": 0.0 }, { "date": "1998-02-06", "price": 1.0, "dividend": 0.0 }, { "date": "1998-02-09", "price": 1.001, "dividend": 0.0 }, { "date": "1998-02-10", "price": 1.001, "dividend": 0.0 }, { "date": "1998-02-11", "price": 1.001, "dividend": 0.0 }, { "date": "1998-02-12", "price": 1.001, "dividend": 0.0 }, { "date": "1998-02-13", "price": 1.001, "dividend": 0.0 }, { "date": "1998-02-16", "price": 1.002, "dividend": 0.0 }, { "date": "1998-02-17", "price": 1.002, "dividend": 0.0 }, { "date": "1998-02-18", "price": 1.002, "dividend": 0.0 }, { "date": "1998-02-19", "price": 1.002, "dividend": 0.0 }, { "date": "1998-02-20", "price": 1.003, "dividend": 0.0 }, { "date": "1998-02-23", "price": 1.003, "dividend": 0.0 }, { "date": "1998-02-24", "price": 1.003, "dividend": 0.0 }, { "date": "1998-02-25", "price": 1.003, "dividend": 0.0 }, { "date": "1998-02-26", "price": 1.003, "dividend": 0.0 }, { "date": "1998-02-27", "price": 1.004, "dividend": 0.0 }, { "date": "1998-03-02", "price": 1.004, "dividend": 0.0 }, { "date": "1998-03-03", "price": 1.004, "dividend": 0.0 }, { "date": "1998-03-04", "price": 1.004, "dividend": 0.0 }, { "date": "1998-03-05", "price": 1.005, "dividend": 0.0 }, { "date": "1998-03-06", "price": 1.005, "dividend": 0.0 }, { "date": "1998-03-09", "price": 1.005, "dividend": 0.0 }, { "date": "1998-03-10", "price": 1.005, "dividend": 0.0 }, { "date": "1998-03-11", "price": 1.006, "dividend": 0.0 }, { "date": "1998-03-12", "price": 1.006, "dividend": 0.0 }, { "date": "1998-03-13", "price": 1.006, "dividend": 0.0 }, { "date": "1998-03-16", "price": 1.006, "dividend": 0.0 }, { "date": "1998-03-17", "price": 1.007, "dividend": 0.0 }, { "date": "1998-03-18", "price": 1.007, "dividend": 0.0 }, { "date": "1998-03-19", "price": 1.007, "dividend": 0.0 }, { "date": "1998-03-20", "price": 1.007, "dividend": 0.0 }, { "date": "1998-03-23", "price": 1.008, "dividend": 0.0 }, { "date": "1998-03-24", "price": 1.021, "dividend": 0.0 }, { "date": "1998-03-25", "price": 1.008, "dividend": 0.0 }, { "date": "1998-03-26", "price": 1.008, "dividend": 0.0 }, { "date": "1998-03-27", "price": 1.008, "dividend": 0.0 }, { "date": "1998-03-30", "price": 1.009, "dividend": 0.0 }, { "date": "1998-03-31", "price": 1.009, "dividend": 0.0 }, { "date": "1998-04-01", "price": 1.009, "dividend": 0.0 }, { "date": "1998-04-02", "price": 1.009, "dividend": 0.0 }, { "date": "1998-04-03", "price": 1.009, "dividend": 0.0 }, { "date": "1998-04-06", "price": 1.01, "dividend": 0.0 }, { "date": "1998-04-07", "price": 1.01, "dividend": 0.0 }, { "date": "1998-04-08", "price": 1.01, "dividend": 0.0 }, { "date": "1998-04-09", "price": 1.01, "dividend": 0.0 }, { "date": "1998-04-10", "price": 1.01, "dividend": 0.0 }, { "date": "1998-04-13", "price": 1.011, "dividend": 0.0 }, { "date": "1998-04-14", "price": 1.011, "dividend": 0.0 }, { "date": "1998-04-15", "price": 1.011, "dividend": 0.0 }, { "date": "1998-04-16", "price": 1.011, "dividend": 0.0 }, { "date": "1998-04-17", "price": 1.011, "dividend": 0.0 }, { "date": "1998-04-20", "price": 1.012, "dividend": 0.0 }, { "date": "1998-04-21", "price": 1.012, "dividend": 0.0 }, { "date": "1998-04-22", "price": 1.012, "dividend": 0.0 }, { "date": "1998-04-23", "price": 1.012, "dividend": 0.0 }, { "date": "1998-04-24", "price": 1.013, "dividend": 0.0 }, { "date": "1998-04-27", "price": 1.013, "dividend": 0.0 }, { "date": "1998-04-28", "price": 1.013, "dividend": 0.0 }, { "date": "1998-04-29", "price": 1.013, "dividend": 0.0 }, { "date": "1998-04-30", "price": 1.013, "dividend": 0.0 }, { "date": "1998-05-01", "price": 1.013, "dividend": 0.0 }, { "date": "1998-05-04", "price": 1.014, "dividend": 0.0 }, { "date": "1998-05-05", "price": 1.014, "dividend": 0.0 }, { "date": "1998-05-06", "price": 1.014, "dividend": 0.0 }, { "date": "1998-05-07", "price": 1.014, "dividend": 0.0 }, { "date": "1998-05-08", "price": 1.015, "dividend": 0.0 }, { "date": "1998-05-11", "price": 1.015, "dividend": 0.0 }, { "date": "1998-05-12", "price": 1.015, "dividend": 0.0 }, { "date": "1998-05-13", "price": 1.015, "dividend": 0.0 }, { "date": "1998-05-14", "price": 1.015, "dividend": 0.0 }, { "date": "1998-05-15", "price": 1.016, "dividend": 0.0 }, { "date": "1998-05-18", "price": 1.016, "dividend": 0.0 }, { "date": "1998-05-19", "price": 1.016, "dividend": 0.0 }, { "date": "1998-05-20", "price": 1.016, "dividend": 0.0 }, { "date": "1998-05-21", "price": 1.016, "dividend": 0.0 }, { "date": "1998-05-22", "price": 1.017, "dividend": 0.0 }, { "date": "1998-05-25", "price": 1.017, "dividend": 0.0 }, { "date": "1998-05-26", "price": 1.017, "dividend": 0.0 }, { "date": "1998-05-27", "price": 1.017, "dividend": 0.0 }, { "date": "1998-05-28", "price": 1.017, "dividend": 0.0 }, { "date": "1998-05-29", "price": 1.018, "dividend": 0.0 }, { "date": "1998-06-01", "price": 1.018, "dividend": 0.0 }, { "date": "1998-06-02", "price": 1.018, "dividend": 0.0 }, { "date": "1998-06-03", "price": 1.018, "dividend": 0.0 }, { "date": "1998-06-04", "price": 1.018, "dividend": 0.0 }, { "date": "1998-06-05", "price": 1.019, "dividend": 0.0 }, { "date": "1998-06-08", "price": 1.019, "dividend": 0.0 }, { "date": "1998-06-09", "price": 1.019, "dividend": 0.0 }, { "date": "1998-06-10", "price": 1.019, "dividend": 0.0 }, { "date": "1998-06-11", "price": 1.019, "dividend": 0.0 }, { "date": "1998-06-12", "price": 1.02, "dividend": 0.0 }, { "date": "1998-06-15", "price": 1.02, "dividend": 0.0 }, { "date": "1998-06-16", "price": 1.02, "dividend": 0.0 }, { "date": "1998-06-17", "price": 1.02, "dividend": 0.0 }, { "date": "1998-06-18", "price": 1.021, "dividend": 0.0 }, { "date": "1998-06-19", "price": 1.021, "dividend": 0.0 }, { "date": "1998-06-22", "price": 1.021, "dividend": 0.0 }, { "date": "1998-06-23", "price": 1.021, "dividend": 0.0 }, { "date": "1998-06-24", "price": 1.021, "dividend": 0.0 }, { "date": "1998-06-25", "price": 1.022, "dividend": 0.0 }, { "date": "1998-06-26", "price": 1.022, "dividend": 0.0 }, { "date": "1998-06-29", "price": 1.022, "dividend": 0.0 }, { "date": "1998-06-30", "price": 1.022, "dividend": 0.0 }, { "date": "1998-07-01", "price": 1.022, "dividend": 0.0 }, { "date": "1998-07-02", "price": 1.023, "dividend": 0.0 }, { "date": "1998-07-03", "price": 1.023, "dividend": 0.0 }, { "date": "1998-07-06", "price": 1.023, "dividend": 0.0 }, { "date": "1998-07-07", "price": 1.023, "dividend": 0.0 }, { "date": "1998-07-08", "price": 1.024, "dividend": 0.0 }, { "date": "1998-07-09", "price": 1.024, "dividend": 0.0 }, { "date": "1998-07-10", "price": 1.024, "dividend": 0.0 }, { "date": "1998-07-13", "price": 1.024, "dividend": 0.0 }, { "date": "1998-07-14", "price": 1.024, "dividend": 0.0 }, { "date": "1998-07-15", "price": 1.025, "dividend": 0.0 }, { "date": "1998-07-16", "price": 1.025, "dividend": 0.0 }, { "date": "1998-07-17", "price": 1.025, "dividend": 0.0 }, { "date": "1998-07-20", "price": 1.025, "dividend": 0.0 }, { "date": "1998-07-21", "price": 1.025, "dividend": 0.0 }, { "date": "1998-07-22", "price": 1.026, "dividend": 0.0 }, { "date": "1998-07-23", "price": 1.026, "dividend": 0.0 }, { "date": "1998-07-24", "price": 1.026, "dividend": 0.0 }, { "date": "1998-07-27", "price": 1.026, "dividend": 0.0 }, { "date": "1998-07-28", "price": 1.027, "dividend": 0.0 }, { "date": "1998-07-29", "price": 1.027, "dividend": 0.0 }, { "date": "1998-07-30", "price": 1.027, "dividend": 0.0 }, { "date": "1998-07-31", "price": 1.027, "dividend": 0.0 }, { "date": "1998-08-03", "price": 1.027, "dividend": 0.0 }, { "date": "1998-08-04", "price": 1.027, "dividend": 0.0 }, { "date": "1998-08-05", "price": 1.028, "dividend": 0.0 }, { "date": "1998-08-06", "price": 1.028, "dividend": 0.0 }, { "date": "1998-08-07", "price": 1.028, "dividend": 0.0 }, { "date": "1998-08-10", "price": 1.028, "dividend": 0.0 }, { "date": "1998-08-11", "price": 1.028, "dividend": 0.0 }, { "date": "1998-08-12", "price": 1.029, "dividend": 0.0 }, { "date": "1998-08-13", "price": 1.029, "dividend": 0.0 }, { "date": "1998-08-14", "price": 1.029, "dividend": 0.0 }, { "date": "1998-08-17", "price": 1.029, "dividend": 0.0 }, { "date": "1998-08-18", "price": 1.029, "dividend": 0.0 }, { "date": "1998-08-19", "price": 1.029, "dividend": 0.0 }, { "date": "1998-08-20", "price": 1.03, "dividend": 0.0 }, { "date": "1998-08-21", "price": 1.03, "dividend": 0.0 }, { "date": "1998-08-24", "price": 1.03, "dividend": 0.0 }, { "date": "1998-08-25", "price": 1.03, "dividend": 0.0 }, { "date": "1998-08-26", "price": 1.03, "dividend": 0.0 }, { "date": "1998-08-27", "price": 1.03, "dividend": 0.0 }, { "date": "1998-08-28", "price": 1.031, "dividend": 0.0 }, { "date": "1998-08-31", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-01", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-02", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-03", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-04", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-07", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-08", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-09", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-10", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-11", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-14", "price": 1.033, "dividend": 0.0 }, { "date": "1998-09-15", "price": 1.033, "dividend": 0.0 }, { "date": "1998-09-16", "price": 1.033, "dividend": 0.0 }, { "date": "1998-09-17", "price": 1.033, "dividend": 0.0 }, { "date": "1998-09-18", "price": 1.033, "dividend": 0.0 }, { "date": "1998-09-21", "price": 1.034, "dividend": 0.0 }, { "date": "1998-09-22", "price": 1.034, "dividend": 0.0 }, { "date": "1998-09-23", "price": 1.034, "dividend": 0.0 }, { "date": "1998-09-24", "price": 1.034, "dividend": 0.0 }, { "date": "1998-09-25", "price": 1.034, "dividend": 0.0 }, { "date": "1998-09-28", "price": 1.034, "dividend": 0.0 }, { "date": "1998-09-29", "price": 1.035, "dividend": 0.0 }, { "date": "1998-09-30", "price": 1.035, "dividend": 0.0 }, { "date": "1998-10-01", "price": 1.035, "dividend": 0.0 }, { "date": "1998-10-02", "price": 1.035, "dividend": 0.0 }, { "date": "1998-10-05", "price": 1.035, "dividend": 0.0 }, { "date": "1998-10-06", "price": 1.035, "dividend": 0.0 }, { "date": "1998-10-07", "price": 1.034, "dividend": 0.0 }, { "date": "1998-10-08", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-09", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-12", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-13", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-14", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-15", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-16", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-19", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-20", "price": 1.037, "dividend": 0.0 }, { "date": "1998-10-21", "price": 1.037, "dividend": 0.0 }, { "date": "1998-10-22", "price": 1.037, "dividend": 0.0 }, { "date": "1998-10-23", "price": 1.037, "dividend": 0.0 }, { "date": "1998-10-26", "price": 1.038, "dividend": 0.0 }, { "date": "1998-10-27", "price": 1.038, "dividend": 0.0 }, { "date": "1998-10-28", "price": 1.038, "dividend": 0.0 }, { "date": "1998-10-29", "price": 1.038, "dividend": 0.0 }, { "date": "1998-10-30", "price": 1.038, "dividend": 0.0 }, { "date": "1998-11-02", "price": 1.038, "dividend": 0.0 }, { "date": "1998-11-03", "price": 1.038, "dividend": 0.0 }, { "date": "1998-11-04", "price": 1.038, "dividend": 0.0 }, { "date": "1998-11-05", "price": 1.039, "dividend": 0.0 }, { "date": "1998-11-06", "price": 1.039, "dividend": 0.0 }, { "date": "1998-11-09", "price": 1.039, "dividend": 0.0 }, { "date": "1998-11-10", "price": 1.039, "dividend": 0.0 }, { "date": "1998-11-11", "price": 1.039, "dividend": 0.0 }, { "date": "1998-11-12", "price": 1.039, "dividend": 0.0 }, { "date": "1998-11-13", "price": 1.039, "dividend": 0.0 }, { "date": "1998-11-16", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-17", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-18", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-19", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-20", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-23", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-24", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-25", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-26", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-27", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-30", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-01", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-02", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-03", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-04", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-07", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-08", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-09", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-10", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-11", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-14", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-15", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-16", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-17", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-18", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-21", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-22", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-23", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-24", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-25", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-28", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-29", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-30", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-31", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-01", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-04", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-05", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-06", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-07", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-08", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-11", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-12", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-13", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-14", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-15", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-18", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-19", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-20", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-21", "price": 1.043, "dividend": 0.0 }, { "date": "1999-01-22", "price": 1.043, "dividend": 0.0 }, { "date": "1999-01-25", "price": 1.043, "dividend": 0.0 }, { "date": "1999-01-26", "price": 1.043, "dividend": 0.0 }, { "date": "1999-01-27", "price": 1.043, "dividend": 0.0 }, { "date": "1999-01-28", "price": 1.043, "dividend": 0.0 }, { "date": "1999-01-29", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-01", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-02", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-03", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-04", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-05", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-08", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-09", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-10", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-11", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-12", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-15", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-16", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-17", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-18", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-19", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-22", "price": 1.044, "dividend": 0.0 }, { "date": "1999-02-23", "price": 1.044, "dividend": 0.0 }, { "date": "1999-02-24", "price": 1.044, "dividend": 0.0 }, { "date": "1999-02-25", "price": 1.044, "dividend": 0.0 }, { "date": "1999-02-26", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-01", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-02", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-03", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-04", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-05", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-08", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-09", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-10", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-11", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-12", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-15", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-16", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-17", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-18", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-19", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-22", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-23", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-24", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-25", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-26", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-29", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-30", "price": 1.045, "dividend": 0.0 }, { "date": "1999-03-31", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-01", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-02", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-05", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-06", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-07", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-08", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-09", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-12", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-13", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-14", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-15", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-16", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-19", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-20", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-21", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-22", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-23", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-26", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-27", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-28", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-29", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-30", "price": 1.045, "dividend": 0.0 }, { "date": "1999-05-03", "price": 1.045, "dividend": 0.0 }, { "date": "1999-05-04", "price": 1.045, "dividend": 0.0 }, { "date": "1999-05-05", "price": 1.045, "dividend": 0.0 }, { "date": "1999-05-06", "price": 1.045, "dividend": 0.0 }, { "date": "1999-05-07", "price": 1.045, "dividend": 0.0 }, { "date": "1999-05-10", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-11", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-12", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-13", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-14", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-17", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-18", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-19", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-20", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-21", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-24", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-25", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-26", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-27", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-28", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-31", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-01", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-02", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-03", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-04", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-07", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-08", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-09", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-10", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-11", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-14", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-15", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-16", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-17", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-18", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-21", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-22", "price": 1.047, "dividend": 0.0 }, { "date": "1999-06-23", "price": 1.047, "dividend": 0.0 }, { "date": "1999-06-24", "price": 1.047, "dividend": 0.0 }, { "date": "1999-06-25", "price": 1.047, "dividend": 0.0 }, { "date": "1999-06-28", "price": 1.047, "dividend": 0.0 }, { "date": "1999-06-29", "price": 1.047, "dividend": 0.0 }, { "date": "1999-06-30", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-01", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-02", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-05", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-06", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-07", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-08", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-09", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-12", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-13", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-14", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-15", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-16", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-19", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-20", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-21", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-22", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-23", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-26", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-27", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-28", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-29", "price": 1.048, "dividend": 0.0 }, { "date": "1999-07-30", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-02", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-03", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-04", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-05", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-06", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-09", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-10", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-11", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-12", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-13", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-16", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-17", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-18", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-19", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-20", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-23", "price": 1.049, "dividend": 0.0 }, { "date": "1999-08-24", "price": 1.049, "dividend": 0.0 }, { "date": "1999-08-25", "price": 1.049, "dividend": 0.0 }, { "date": "1999-08-26", "price": 1.049, "dividend": 0.0 }, { "date": "1999-08-27", "price": 1.049, "dividend": 0.0 }, { "date": "1999-08-30", "price": 1.049, "dividend": 0.0 }, { "date": "1999-08-31", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-01", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-02", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-03", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-06", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-07", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-08", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-09", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-10", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-13", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-14", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-15", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-16", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-17", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-20", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-21", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-22", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-23", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-24", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-27", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-28", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-29", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-30", "price": 1.05, "dividend": 0.0 }, { "date": "1999-10-01", "price": 1.05, "dividend": 0.0 }, { "date": "1999-10-04", "price": 1.05, "dividend": 0.0 }, { "date": "1999-10-05", "price": 1.05, "dividend": 0.0 }, { "date": "1999-10-06", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-07", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-08", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-11", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-12", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-13", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-14", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-15", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-18", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-19", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-20", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-21", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-22", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-25", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-26", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-27", "price": 1.052, "dividend": 0.0 }, { "date": "1999-10-28", "price": 1.052, "dividend": 0.0 }, { "date": "1999-10-29", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-01", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-02", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-03", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-04", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-05", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-08", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-09", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-10", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-11", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-12", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-15", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-16", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-17", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-18", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-19", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-22", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-23", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-24", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-25", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-26", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-29", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-30", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-01", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-02", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-03", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-06", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-07", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-08", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-09", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-10", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-13", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-14", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-15", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-16", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-17", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-20", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-21", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-22", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-23", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-24", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-27", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-28", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-29", "price": 1.055, "dividend": 0.0 }, { "date": "1999-12-30", "price": 1.055, "dividend": 0.0 }, { "date": "1999-12-31", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-03", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-04", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-05", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-06", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-07", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-10", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-11", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-12", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-13", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-14", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-17", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-18", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-19", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-20", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-21", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-24", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-25", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-26", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-27", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-28", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-31", "price": 1.056, "dividend": 0.0 }, { "date": "2000-02-01", "price": 1.056, "dividend": 0.0 }, { "date": "2000-02-02", "price": 1.056, "dividend": 0.0 }, { "date": "2000-02-03", "price": 1.056, "dividend": 0.0 }, { "date": "2000-02-04", "price": 1.056, "dividend": 0.0 }, { "date": "2000-02-07", "price": 1.056, "dividend": 0.0 }, { "date": "2000-02-08", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-09", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-10", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-11", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-14", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-15", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-16", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-17", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-18", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-21", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-22", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-23", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-24", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-25", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-28", "price": 1.058, "dividend": 0.0 }, { "date": "2000-02-29", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-01", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-02", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-03", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-06", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-07", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-08", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-09", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-10", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-13", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-14", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-15", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-16", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-17", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-20", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-21", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-22", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-23", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-24", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-27", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-28", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-29", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-30", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-31", "price": 1.059, "dividend": 0.0 }, { "date": "2000-04-03", "price": 1.059, "dividend": 0.0 }, { "date": "2000-04-04", "price": 1.059, "dividend": 0.0 }, { "date": "2000-04-05", "price": 1.059, "dividend": 0.0 }, { "date": "2000-04-06", "price": 1.059, "dividend": 0.0 }, { "date": "2000-04-07", "price": 1.059, "dividend": 0.0 }, { "date": "2000-04-10", "price": 1.059, "dividend": 0.0 }, { "date": "2000-04-11", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-12", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-13", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-14", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-17", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-18", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-19", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-20", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-21", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-24", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-25", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-26", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-27", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-28", "price": 1.06, "dividend": 0.0 }, { "date": "2000-05-01", "price": 1.06, "dividend": 0.0 }, { "date": "2000-05-02", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-03", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-04", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-05", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-08", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-09", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-10", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-11", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-12", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-15", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-16", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-17", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-18", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-19", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-22", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-23", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-24", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-25", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-26", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-29", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-30", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-31", "price": 1.062, "dividend": 0.0 }, { "date": "2000-06-01", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-02", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-05", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-06", "price": 1.062, "dividend": 0.0 }, { "date": "2000-06-07", "price": 1.062, "dividend": 0.0 }, { "date": "2000-06-08", "price": 1.062, "dividend": 0.0 }, { "date": "2000-06-09", "price": 1.062, "dividend": 0.0 }, { "date": "2000-06-12", "price": 1.062, "dividend": 0.0 }, { "date": "2000-06-13", "price": 1.062, "dividend": 0.0 }, { "date": "2000-06-14", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-15", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-16", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-19", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-20", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-21", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-22", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-23", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-26", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-27", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-28", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-29", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-30", "price": 1.063, "dividend": 0.0 }, { "date": "2000-07-03", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-04", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-05", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-06", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-07", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-10", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-11", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-12", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-13", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-14", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-17", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-18", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-19", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-20", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-21", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-24", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-25", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-26", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-27", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-28", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-31", "price": 1.065, "dividend": 0.0 }, { "date": "2000-08-01", "price": 1.065, "dividend": 0.0 }, { "date": "2000-08-02", "price": 1.065, "dividend": 0.0 }, { "date": "2000-08-03", "price": 1.065, "dividend": 0.0 }, { "date": "2000-08-04", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-07", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-08", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-09", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-10", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-11", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-14", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-15", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-16", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-17", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-18", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-21", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-22", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-23", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-24", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-25", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-28", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-29", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-30", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-31", "price": 1.067, "dividend": 0.0 }, { "date": "2000-09-01", "price": 1.067, "dividend": 0.0 }, { "date": "2000-09-04", "price": 1.067, "dividend": 0.0 }, { "date": "2000-09-05", "price": 1.067, "dividend": 0.0 }, { "date": "2000-09-06", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-07", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-08", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-11", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-12", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-13", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-14", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-15", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-18", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-19", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-20", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-21", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-22", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-25", "price": 1.069, "dividend": 0.0 }, { "date": "2000-09-26", "price": 1.069, "dividend": 0.0 }, { "date": "2000-09-27", "price": 1.069, "dividend": 0.0 }, { "date": "2000-09-28", "price": 1.069, "dividend": 0.0 }, { "date": "2000-09-29", "price": 1.069, "dividend": 0.0 }, { "date": "2000-10-02", "price": 1.069, "dividend": 0.0 }, { "date": "2000-10-03", "price": 1.069, "dividend": 0.0 }, { "date": "2000-10-04", "price": 1.069, "dividend": 0.0 }, { "date": "2000-10-05", "price": 1.069, "dividend": 0.0 }, { "date": "2000-10-06", "price": 1.069, "dividend": 0.0 }, { "date": "2000-10-09", "price": 1.069, "dividend": 0.0 }, { "date": "2000-10-10", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-11", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-12", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-13", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-16", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-17", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-18", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-19", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-20", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-23", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-24", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-25", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-26", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-27", "price": 1.071, "dividend": 0.0 }, { "date": "2000-10-30", "price": 1.071, "dividend": 0.0 }, { "date": "2000-10-31", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-01", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-02", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-03", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-06", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-07", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-08", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-09", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-10", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-13", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-14", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-15", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-16", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-17", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-20", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-21", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-22", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-23", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-24", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-27", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-28", "price": 1.073, "dividend": 0.0 }, { "date": "2000-11-29", "price": 1.073, "dividend": 0.0 }, { "date": "2000-11-30", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-01", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-04", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-05", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-06", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-07", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-08", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-11", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-12", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-13", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-14", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-15", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-18", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-19", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-20", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-21", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-22", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-25", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-26", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-27", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-28", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-29", "price": 1.074, "dividend": 0.0 }, { "date": "2001-01-01", "price": 1.074, "dividend": 0.0 }, { "date": "2001-01-02", "price": 1.074, "dividend": 0.0 }, { "date": "2001-01-03", "price": 1.074, "dividend": 0.0 }, { "date": "2001-01-04", "price": 1.074, "dividend": 0.0 }, { "date": "2001-01-05", "price": 1.074, "dividend": 0.0 }, { "date": "2001-01-08", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-09", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-10", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-11", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-12", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-15", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-16", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-17", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-18", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-19", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-22", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-23", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-24", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-25", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-26", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-29", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-30", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-31", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-01", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-02", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-05", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-06", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-07", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-08", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-09", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-12", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-13", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-14", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-15", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-16", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-19", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-20", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-21", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-22", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-23", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-26", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-27", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-28", "price": 1.077, "dividend": 0.0 }, { "date": "2001-03-01", "price": 1.077, "dividend": 0.0 }, { "date": "2001-03-02", "price": 1.077, "dividend": 0.0 }, { "date": "2001-03-05", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-06", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-07", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-08", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-09", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-12", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-13", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-14", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-15", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-16", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-19", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-20", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-21", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-22", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-23", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-26", "price": 1.079, "dividend": 0.0 }, { "date": "2001-03-27", "price": 1.079, "dividend": 0.0 }, { "date": "2001-03-28", "price": 1.079, "dividend": 0.0 }, { "date": "2001-03-29", "price": 1.079, "dividend": 0.0 }, { "date": "2001-03-30", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-02", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-03", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-04", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-05", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-06", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-09", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-10", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-11", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-12", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-13", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-16", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-17", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-18", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-19", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-20", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-23", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-24", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-25", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-26", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-27", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-30", "price": 1.08, "dividend": 0.0 }, { "date": "2001-05-01", "price": 1.08, "dividend": 0.0 }, { "date": "2001-05-02", "price": 1.08, "dividend": 0.0 }, { "date": "2001-05-03", "price": 1.08, "dividend": 0.0 }, { "date": "2001-05-04", "price": 1.08, "dividend": 0.0 }, { "date": "2001-05-07", "price": 1.08, "dividend": 0.0 }, { "date": "2001-05-08", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-09", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-10", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-11", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-14", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-15", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-16", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-17", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-18", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-21", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-22", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-23", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-24", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-25", "price": 1.082, "dividend": 0.0 }, { "date": "2001-05-28", "price": 1.082, "dividend": 0.0 }, { "date": "2001-05-29", "price": 1.082, "dividend": 0.0 }, { "date": "2001-05-30", "price": 1.082, "dividend": 0.0 }, { "date": "2001-05-31", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-01", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-04", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-05", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-06", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-07", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-08", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-11", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-12", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-13", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-14", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-15", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-18", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-19", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-20", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-21", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-22", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-25", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-26", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-27", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-28", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-29", "price": 1.083, "dividend": 0.0 }, { "date": "2001-07-02", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-03", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-04", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-05", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-06", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-09", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-10", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-11", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-12", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-13", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-16", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-17", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-18", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-19", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-20", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-23", "price": 1.085, "dividend": 0.0 }, { "date": "2001-07-24", "price": 1.085, "dividend": 0.0 }, { "date": "2001-07-25", "price": 1.085, "dividend": 0.0 }, { "date": "2001-07-26", "price": 1.085, "dividend": 0.0 }, { "date": "2001-07-27", "price": 1.085, "dividend": 0.0 }, { "date": "2001-07-30", "price": 1.085, "dividend": 0.0 }, { "date": "2001-07-31", "price": 1.085, "dividend": 0.0 }, { "date": "2001-08-01", "price": 1.085, "dividend": 0.0 }, { "date": "2001-08-02", "price": 1.085, "dividend": 0.0 }, { "date": "2001-08-03", "price": 1.085, "dividend": 0.0 }, { "date": "2001-08-06", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-07", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-08", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-09", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-10", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-13", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-14", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-15", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-16", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-17", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-20", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-21", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-22", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-23", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-24", "price": 1.087, "dividend": 0.0 }, { "date": "2001-08-27", "price": 1.087, "dividend": 0.0 }, { "date": "2001-08-28", "price": 1.087, "dividend": 0.0 }, { "date": "2001-08-29", "price": 1.087, "dividend": 0.0 }, { "date": "2001-08-30", "price": 1.087, "dividend": 0.0 }, { "date": "2001-08-31", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-03", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-04", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-05", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-06", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-07", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-10", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-11", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-12", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-13", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-14", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-17", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-18", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-19", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-20", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-21", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-24", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-25", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-26", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-27", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-28", "price": 1.088, "dividend": 0.0 }, { "date": "2001-10-01", "price": 1.088, "dividend": 0.0 }, { "date": "2001-10-02", "price": 1.088, "dividend": 0.0 }, { "date": "2001-10-03", "price": 1.088, "dividend": 0.0 }, { "date": "2001-10-04", "price": 1.088, "dividend": 0.0 }, { "date": "2001-10-05", "price": 1.088, "dividend": 0.0 }, { "date": "2001-10-08", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-09", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-10", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-11", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-12", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-15", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-16", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-17", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-18", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-19", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-22", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-23", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-24", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-25", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-26", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-29", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-30", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-31", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-01", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-02", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-05", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-06", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-07", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-08", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-09", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-12", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-13", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-14", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-15", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-16", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-19", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-20", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-21", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-22", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-23", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-26", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-27", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-28", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-29", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-30", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-03", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-04", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-05", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-06", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-07", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-10", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-11", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-12", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-13", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-14", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-17", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-18", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-19", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-20", "price": 1.09, "dividend": 0.0 }, { "date": "2001-12-21", "price": 1.09, "dividend": 0.0 }, { "date": "2001-12-24", "price": 1.09, "dividend": 0.0 }, { "date": "2001-12-25", "price": 1.09, "dividend": 0.0 }, { "date": "2001-12-26", "price": 1.09, "dividend": 0.0 }, { "date": "2001-12-27", "price": 1.09, "dividend": 0.0 }, { "date": "2001-12-28", "price": 1.09, "dividend": 0.0 }, { "date": "2001-12-31", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-01", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-02", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-03", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-04", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-07", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-08", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-09", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-10", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-11", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-14", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-15", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-16", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-17", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-18", "price": 1.091, "dividend": 0.0 }, { "date": "2002-01-21", "price": 1.091, "dividend": 0.0 }, { "date": "2002-01-22", "price": 1.091, "dividend": 0.0 }, { "date": "2002-01-23", "price": 1.092, "dividend": 0.0 }, { "date": "2002-01-24", "price": 1.092, "dividend": 0.0 }, { "date": "2002-01-25", "price": 1.093, "dividend": 0.0 }, { "date": "2002-01-28", "price": 1.093, "dividend": 0.0 }, { "date": "2002-01-29", "price": 1.093, "dividend": 0.0 }, { "date": "2002-01-30", "price": 1.093, "dividend": 0.0 }, { "date": "2002-01-31", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-01", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-04", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-05", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-06", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-07", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-08", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-11", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-12", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-13", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-14", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-15", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-18", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-19", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-20", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-21", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-22", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-25", "price": 1.091, "dividend": 0.0 }, { "date": "2002-02-26", "price": 1.091, "dividend": 0.0 }, { "date": "2002-02-27", "price": 1.091, "dividend": 0.0 }, { "date": "2002-02-28", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-01", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-04", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-05", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-06", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-07", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-08", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-11", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-12", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-13", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-14", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-15", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-18", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-19", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-20", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-21", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-22", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-25", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-26", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-27", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-28", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-29", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-01", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-02", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-03", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-04", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-05", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-08", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-09", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-10", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-11", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-12", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-15", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-16", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-17", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-18", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-19", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-22", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-23", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-24", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-25", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-26", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-29", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-30", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-01", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-02", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-03", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-06", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-07", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-08", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-09", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-10", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-13", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-14", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-15", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-16", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-17", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-20", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-21", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-22", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-23", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-24", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-27", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-28", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-29", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-30", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-31", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-03", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-04", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-05", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-06", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-07", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-10", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-11", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-12", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-13", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-14", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-17", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-18", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-19", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-20", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-21", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-24", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-25", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-26", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-27", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-28", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-01", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-02", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-03", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-04", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-05", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-08", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-09", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-10", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-11", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-12", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-15", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-16", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-17", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-18", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-19", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-22", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-23", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-24", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-25", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-26", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-29", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-30", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-31", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-01", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-02", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-05", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-06", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-07", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-08", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-09", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-12", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-13", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-14", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-15", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-16", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-19", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-20", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-21", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-22", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-23", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-26", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-27", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-28", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-29", "price": 1.095, "dividend": 0.0 }, { "date": "2002-08-30", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-02", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-03", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-04", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-05", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-06", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-09", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-10", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-11", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-12", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-13", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-16", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-17", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-18", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-19", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-20", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-23", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-24", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-25", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-26", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-27", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-30", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-01", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-02", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-03", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-04", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-07", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-08", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-09", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-10", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-11", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-14", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-15", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-16", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-17", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-18", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-21", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-22", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-23", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-24", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-25", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-28", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-29", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-30", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-31", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-01", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-04", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-05", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-06", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-07", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-08", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-11", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-12", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-13", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-14", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-15", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-18", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-19", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-20", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-21", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-22", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-25", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-26", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-27", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-28", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-29", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-02", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-03", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-04", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-05", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-06", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-09", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-10", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-11", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-12", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-13", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-16", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-17", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-18", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-19", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-20", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-23", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-24", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-25", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-26", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-27", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-30", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-31", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-01", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-02", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-03", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-06", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-07", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-08", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-09", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-10", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-13", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-14", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-15", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-16", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-17", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-20", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-21", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-22", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-23", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-24", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-27", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-28", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-29", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-30", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-31", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-03", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-04", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-05", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-06", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-07", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-10", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-11", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-12", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-13", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-14", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-17", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-18", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-19", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-20", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-21", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-24", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-25", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-26", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-27", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-28", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-03", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-04", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-05", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-06", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-07", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-10", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-11", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-12", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-13", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-14", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-17", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-18", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-19", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-20", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-21", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-24", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-25", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-26", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-27", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-28", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-31", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-01", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-02", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-03", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-04", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-07", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-08", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-09", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-10", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-11", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-14", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-15", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-16", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-17", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-18", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-21", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-22", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-23", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-24", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-25", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-28", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-29", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-30", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-01", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-02", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-05", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-06", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-07", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-08", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-09", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-12", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-13", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-14", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-15", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-16", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-19", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-20", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-21", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-22", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-23", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-26", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-27", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-28", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-29", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-30", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-02", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-03", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-04", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-05", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-06", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-09", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-10", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-11", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-12", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-13", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-16", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-17", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-18", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-19", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-20", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-23", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-24", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-25", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-26", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-27", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-30", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-01", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-02", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-03", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-04", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-07", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-08", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-09", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-10", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-11", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-14", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-15", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-16", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-17", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-18", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-21", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-22", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-23", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-24", "price": 1.096, "dividend": 0.0 }, { "date": "2003-07-25", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-28", "price": 1.096, "dividend": 0.0 }, { "date": "2003-07-29", "price": 1.096, "dividend": 0.0 }, { "date": "2003-07-30", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-31", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-01", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-04", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-05", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-06", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-07", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-08", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-11", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-12", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-13", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-14", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-15", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-18", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-19", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-20", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-21", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-22", "price": 1.096, "dividend": 0.0 }, { "date": "2003-08-25", "price": 1.096, "dividend": 0.0 }, { "date": "2003-08-26", "price": 1.096, "dividend": 0.0 }, { "date": "2003-08-27", "price": 1.096, "dividend": 0.0 }, { "date": "2003-08-28", "price": 1.096, "dividend": 0.0 }, { "date": "2003-08-29", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-01", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-02", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-03", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-04", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-05", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-08", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-09", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-10", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-11", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-12", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-15", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-16", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-17", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-18", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-19", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-22", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-23", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-24", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-25", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-26", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-29", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-30", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-01", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-02", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-03", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-06", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-07", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-08", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-09", "price": 1.096, "dividend": 0.0 }, { "date": "2003-10-10", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-13", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-14", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-15", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-16", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-17", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-20", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-22", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-23", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-24", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-27", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-28", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-29", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-30", "price": 1.096, "dividend": 0.0 }, { "date": "2003-10-31", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-06", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-10", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-11", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-12", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-13", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-14", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-17", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-18", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-19", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-20", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-21", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-24", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-25", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-26", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-27", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-28", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.096, "dividend": 0.0 }, { "date": "2003-12-08", "price": 1.096, "dividend": 0.0 }, { "date": "2003-12-09", "price": 1.096, "dividend": 0.0 }, { "date": "2003-12-10", "price": 1.096, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.096, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.096, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.097, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.097, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.097, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.097, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.099, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.099, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.099, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.099, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.099, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.099, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.101, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.1, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.1, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.1, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.102, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.102, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.102, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.102, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.101, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.103, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.103, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.106, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.107, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.107, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.109, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.109, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.109, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.109, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.109, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.109, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.109, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.11, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.112, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.112, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.112, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.112, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.112, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.112, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.112, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.113, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.115, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.115, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.115, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.115, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.115, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.115, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.115, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.115, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.115, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.115, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.115, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.115, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.117, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.117, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.117, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.117, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.117, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.117, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.119, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.119, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.119, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.122, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.124, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.124, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.124, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.127, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.124, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.124, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.124, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.126, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.126, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.126, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.126, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.129, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.128, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.13, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.13, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.13, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.131, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.131, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.131, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.131, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.131, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.131, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.131, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.133, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.133, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.133, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.133, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.133, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.134, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.134, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.134, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.134, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.134, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.134, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.135, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.135, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.135, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.137, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.138, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.138, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.138, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.138, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.138, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.135, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.135, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.135, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.136, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.136, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.136, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.136, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.137, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.137, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.136, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.137, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.137, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.137, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.137, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.137, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.137, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.142, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.142, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.142, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.142, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.142, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.143, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.143, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.143, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.143, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.143, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.143, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.145, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.145, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.145, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.145, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.145, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.147, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.147, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.148, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.147, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.147, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.147, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.148, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.148, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.148, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.148, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.148, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.148, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.151, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.151, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.151, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.151, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.151, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.152, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.152, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.152, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.152, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.152, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.154, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.154, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.154, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.154, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.154, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.154, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.154, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.155, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.155, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.155, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.16, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.16, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.16, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.16, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.16, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.16, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.16, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.163, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.163, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.163, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.164, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.163, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.164, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.164, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.164, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.164, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.165, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.165, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.165, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.166, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.166, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.166, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.166, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.166, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.166, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.167, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.167, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.167, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.167, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.167, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.167, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.169, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.169, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.169, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.169, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.169, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.169, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.17, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.17, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.17, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.171, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.171, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.171, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.171, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.171, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.173, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.173, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.173, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.173, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.174, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.174, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.174, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.174, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.176, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.176, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.176, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.176, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.176, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.176, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.176, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.176, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.176, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.178, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.178, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.178, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.178, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.178, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.178, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.178, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.178, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.178, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.178, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.18, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.18, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.18, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.18, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.182, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.185, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.185, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.185, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.185, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.185, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.185, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.185, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.185, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.185, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.185, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.186, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.186, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.186, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.186, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.186, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.186, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.186, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.188, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.188, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.188, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.188, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.188, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.188, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.188, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.189, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.189, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.189, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.189, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.19, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.19, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.191, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.192, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.192, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.192, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.192, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.194, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.194, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.194, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.194, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.194, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.194, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.194, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.194, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.194, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.196, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.196, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.196, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.196, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.197, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.197, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.197, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.199, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.199, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.199, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.199, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.2, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.2, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.2, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.2, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.2, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.2, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.2, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.2, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.2, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.2, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.202, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.202, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.202, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.202, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.202, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.202, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.202, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.204, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.204, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.203, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.204, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.204, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.204, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.204, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.204, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.205, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.205, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.205, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.205, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.205, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.204, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.202, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.195, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.201, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.201, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.201, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.203, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.203, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.2, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.2, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.188, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.202, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.201, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.201, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.199, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.2, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.2, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.2, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.201, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.201, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.201, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.201, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.203, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.203, "dividend": 0.0 }, { "date": "2008-10-24", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-27", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-28", "price": 1.203, "dividend": 0.0 }, { "date": "2008-10-29", "price": 1.203, "dividend": 0.0 }, { "date": "2008-10-30", "price": 1.204, "dividend": 0.0 }, { "date": "2008-10-31", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.204, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.203, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.204, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.204, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.204, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.204, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.204, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-17", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-18", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-19", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-20", "price": 1.206, "dividend": 0.0 }, { "date": "2008-11-21", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-24", "price": 1.206, "dividend": 0.0 }, { "date": "2008-11-25", "price": 1.206, "dividend": 0.0 }, { "date": "2008-11-26", "price": 1.206, "dividend": 0.0 }, { "date": "2008-11-27", "price": 1.206, "dividend": 0.0 }, { "date": "2008-11-28", "price": 1.207, "dividend": 0.0 }, { "date": "2008-12-01", "price": 1.207, "dividend": 0.0 }, { "date": "2008-12-02", "price": 1.207, "dividend": 0.0 }, { "date": "2008-12-03", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-04", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-05", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-08", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-09", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-10", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-11", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-12", "price": 1.207, "dividend": 0.0 }, { "date": "2008-12-15", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.206, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.206, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.207, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.206, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.206, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.206, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.207, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.207, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.207, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.207, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.208, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.208, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.208, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.208, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.209, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.208, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.209, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.209, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.209, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.209, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.209, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.209, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.209, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.209, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.209, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.209, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.209, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.208, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.208, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.208, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-23", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-24", "price": 1.209, "dividend": 0.0 }, { "date": "2009-02-25", "price": 1.208, "dividend": 0.0 }, { "date": "2009-02-26", "price": 1.208, "dividend": 0.0 }, { "date": "2009-02-27", "price": 1.208, "dividend": 0.0 }, { "date": "2009-03-02", "price": 1.209, "dividend": 0.0 }, { "date": "2009-03-03", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-04", "price": 1.209, "dividend": 0.0 }, { "date": "2009-03-05", "price": 1.209, "dividend": 0.0 }, { "date": "2009-03-06", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-09", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-10", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-11", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-12", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-13", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-16", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-17", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-18", "price": 1.211, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.211, "dividend": 0.0 }, { "date": "2009-03-20", "price": 1.211, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.212, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.212, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.211, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.212, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.212, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.212, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.212, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.214, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.214, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.214, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.214, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.214, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.214, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.214, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.216, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.216, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.216, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.216, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.218, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.218, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.221, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.221, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.221, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.221, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.221, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.221, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.225, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.225, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.224, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.224, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.225, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.225, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.225, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.225, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.228, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.228, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.228, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.228, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.228, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.228, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.228, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.229, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.228, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.231, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.231, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.23, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.23, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.23, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.236, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.232, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.232, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.232, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.234, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.234, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.233, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.233, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.233, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.233, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.232, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.234, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.235, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.235, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.235, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.235, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.235, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.235, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.235, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.236, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.236, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.236, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.236, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.236, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.236, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.241, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.241, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.241, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.241, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.241, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.241, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.241, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.242, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.242, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.242, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.245, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.245, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.245, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.244, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.244, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.244, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.244, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.244, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.244, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.244, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.245, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.245, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.245, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.245, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.245, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.245, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.247, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.247, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.247, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.247, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.247, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.248, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.248, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.248, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.248, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.248, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.248, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.251, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.25, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.25, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.251, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.251, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.251, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.251, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.251, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.251, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.251, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.253, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.253, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.253, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.253, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.253, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.253, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.253, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.253, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.253, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.253, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.253, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.251, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.252, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.252, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.252, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.252, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.255, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.255, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.255, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.255, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.255, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.255, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.259, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.262, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.262, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.262, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.262, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.262, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.262, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.262, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.264, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.264, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.265, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.265, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.265, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-24", "price": 1.28, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.267, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.267, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.267, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.267, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.268, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.268, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.268, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.268, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.268, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.268, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.268, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.27, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.269, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.27, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.27, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.27, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.27, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.272, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.273, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.273, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.273, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.273, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.273, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.273, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.273, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.274, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.274, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.274, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.273, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.275, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.278, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.278, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.278, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.278, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.28, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.28, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.28, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.28, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.28, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.28, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.282, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.282, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.282, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.282, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.282, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.282, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.282, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.282, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.282, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.282, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.282, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.282, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.282, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.283, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.283, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.283, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.283, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.283, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.283, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.283, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.284, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.284, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.284, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.284, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.286, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.286, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.286, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.285, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.285, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.285, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.285, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.287, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.287, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.287, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.287, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.287, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.289, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.289, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.29, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.29, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.29, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.29, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.29, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.29, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.29, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.289, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.29, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.293, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.293, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.293, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.293, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.297, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.297, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.297, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.297, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.297, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.299, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.298, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.298, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.298, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.298, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.299, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.299, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.299, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.299, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.299, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.299, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.299, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.298, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.301, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.303, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.303, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.304, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.304, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.304, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.304, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.304, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.304, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.306, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.306, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.306, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.306, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.306, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.306, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.306, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.306, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.307, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.308, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.308, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.308, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.308, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.308, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.308, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.308, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.309, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.309, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.313, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.313, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.313, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.313, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.313, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.313, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.313, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.313, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.315, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.315, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.315, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.315, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.315, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.315, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.315, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.315, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.315, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.317, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.316, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.316, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.318, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.318, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.318, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.32, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.32, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.32, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.32, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.32, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.322, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.322, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.322, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.322, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.322, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.322, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.322, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.322, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.324, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.324, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.325, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.327, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.327, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.327, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.329, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.329, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.329, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.329, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.331, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.332, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.332, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.332, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.332, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.332, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.332, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.332, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.332, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.332, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.332, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.333, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.333, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.333, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.333, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.334, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.334, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.334, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.335, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.335, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.335, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.335, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.335, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.335, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.336, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.336, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.336, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.335, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.336, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.336, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.336, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.336, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.336, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.338, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.338, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.338, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.34, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.34, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.34, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.34, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.34, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.34, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.343, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.344, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.344, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.344, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.344, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.345, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.345, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.345, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.345, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.345, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.345, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.346, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.347, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.347, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.347, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.347, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.347, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.347, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.349, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.349, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.349, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.349, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.349, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.347, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.347, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.347, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.347, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.349, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.349, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.35, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.35, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.349, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.349, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.349, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.349, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.349, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.349, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.349, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.35, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.349, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.349, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.349, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.349, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.349, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.349, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.349, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.35, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.35, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.35, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.35, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.35, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.35, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.348, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.348, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.349, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.349, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.349, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.349, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.351, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.351, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.351, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.351, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.352, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.352, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.352, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.352, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.352, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.352, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.355, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.354, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.348, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.356, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.356, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.358, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.358, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.358, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.358, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.358, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.358, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.358, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.358, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.358, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.359, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.359, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.359, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.359, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.36, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.36, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.36, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.36, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.36, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.36, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.361, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.361, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.361, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.361, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.361, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.362, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.361, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.362, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.362, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.362, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.362, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.362, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.363, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.363, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.363, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.364, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.364, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.364, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.365, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.365, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.365, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.365, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.365, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.365, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.366, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.366, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.366, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.366, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.366, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.367, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.367, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.367, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.367, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.368, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.368, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.368, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.368, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.369, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.369, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.369, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.369, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.369, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.37, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.37, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.37, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.371, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.371, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.371, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.371, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.372, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.372, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.372, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.372, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.372, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.372, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.373, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.373, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.373, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.373, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.373, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.374, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.374, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.374, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.374, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.374, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.375, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.375, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.375, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.375, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.375, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.376, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.376, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.376, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.376, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.376, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.377, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.377, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.377, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.378, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.378, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.378, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.378, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.378, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.378, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.378, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.379, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.379, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.379, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.379, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.379, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.379, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.379, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.38, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.38, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.38, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.381, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.381, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.381, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.381, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.382, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.382, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.382, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.382, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.382, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.382, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.383, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.383, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.383, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.383, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.383, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.384, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.384, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.384, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.384, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.384, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.385, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.385, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.385, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.385, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.386, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.386, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.386, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.386, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.386, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.386, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.386, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.387, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.387, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.387, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.387, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.387, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.387, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.388, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.388, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.388, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.389, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.389, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.389, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.389, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.389, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.389, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.389, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.39, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.39, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.39, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.39, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.39, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.391, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.391, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.391, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.391, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.391, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.392, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.392, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.392, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.392, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.393, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.393, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.393, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.393, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.393, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.393, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.394, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.394, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.394, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.394, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.394, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.394, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.395, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.395, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.395, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.395, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.396, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.396, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.396, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.396, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.396, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.397, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.397, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.397, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.398, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.398, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.398, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.398, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.398, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.399, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.399, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.399, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.399, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.399, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.4, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.4, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.4, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.4, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.4, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.401, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.401, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.401, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.401, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.402, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.402, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.402, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.402, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.402, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.403, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.403, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.403, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.403, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.403, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.404, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.404, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.404, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.404, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.404, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.405, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.405, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.405, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.405, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.405, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.405, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.406, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.406, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.406, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.406, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.406, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.406, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.407, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.407, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.407, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.407, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.407, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.407, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.407, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.408, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.408, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.408, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.408, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.409, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.409, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.409, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.409, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.409, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.409, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.41, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.41, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.41, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.41, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.411, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.411, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.411, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.411, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.411, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.411, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.412, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.412, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.412, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.412, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.412, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.413, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.413, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.413, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.413, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.413, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.414, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.414, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.414, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.414, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.415, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.415, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.415, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.415, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.415, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.416, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.416, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.416, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.416, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.417, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.417, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.417, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.417, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.418, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.418, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.418, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.418, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.418, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.419, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.419, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.419, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.419, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.42, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.42, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.42, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.42, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.42, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.421, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.421, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.421, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.421, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.421, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.421, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.422, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.422, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.422, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.422, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.423, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.423, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.423, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.423, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.423, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.424, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.424, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.424, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.424, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.424, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.424, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.425, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.425, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.425, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.425, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.425, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.426, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.426, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.426, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.427, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.427, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.427, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.427, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.427, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.427, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.428, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.428, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.428, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.428, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.428, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.429, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.429, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.429, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.429, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.429, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.429, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.43, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.43, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.43, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.43, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.431, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.431, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.431, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.431, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.432, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.432, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.432, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.432, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.432, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.432, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.433, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.433, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.433, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.433, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.433, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.434, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.434, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.434, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.435, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.435, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.435, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.435, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.435, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.436, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.436, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.436, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.436, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.436, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.437, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.437, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.437, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.437, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.437, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.438, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.438, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.438, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.438, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.438, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.439, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.439, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.439, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.439, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.44, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.44, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.44, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.44, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.44, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.441, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.441, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.441, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.441, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.442, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.442, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.442, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.442, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.442, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.442, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.443, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.443, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.443, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.443, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.444, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.444, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.444, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.444, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.444, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.445, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.445, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.445, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.445, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.445, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.445, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.446, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.446, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.446, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.446, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.446, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.447, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.447, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.447, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.447, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.448, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.448, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.448, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.448, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.448, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.449, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.449, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.449, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.449, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.449, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.45, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.45, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.45, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.45, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.451, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.451, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.451, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.451, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.451, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.451, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.452, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.452, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.452, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.452, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.452, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.453, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.453, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.453, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.453, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.453, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.454, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.454, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.454, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.454, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.454, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.455, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.455, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.455, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.455, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.455, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.455, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.457, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.457, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.457, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.457, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.457, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.457, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.458, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.458, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.458, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.458, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.458, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.458, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.459, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.459, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.459, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.459, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.459, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.46, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.46, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.46, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.46, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.46, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.462, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.462, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.462, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.462, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.462, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.462, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.463, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.463, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.463, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.463, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.463, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.464, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.464, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.464, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.464, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.464, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.465, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.465, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.465, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.465, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.465, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.465, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.465, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.466, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.466, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.466, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.467, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.467, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.467, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.467, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.467, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.468, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.468, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.468, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.468, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.468, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.468, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.47, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.47, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.47, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.47, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.47, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.471, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.471, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.471, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.472, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.472, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.472, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.472, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.472, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.473, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.473, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.473, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.473, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.473, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.473, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.474, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.474, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.474, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.474, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.475, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.475, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.475, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.475, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.475, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.477, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.477, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.477, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.477, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.477, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.479, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.479, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.479, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.48, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.48, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.48, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.48, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.481, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.481, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.481, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.481, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.481, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.481, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.482, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.482, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.482, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.482, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.482, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.482, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.482, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.483, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.483, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.483, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.483, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.483, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.484, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.484, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.484, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.484, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.484, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.485, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.485, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.485, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.485, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.485, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.485, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.485, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.487, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.487, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.487, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.487, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.487, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.488, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.488, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.488, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.488, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.488, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.488, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.488, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.489, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.489, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.489, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.489, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.489, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.489, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.489, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.49, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.49, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.49, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.49, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.49, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.49, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.49, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.491, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.491, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.491, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.491, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.491, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.491, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.491, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.491, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.492, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.492, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.492, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.492, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.492, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.493, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.493, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.493, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.493, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.493, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.493, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.493, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.494, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.494, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.494, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.494, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.494, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.494, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.494, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.494, "dividend": 0.0 }, { "date": "2025-09-05", "price": 1.494, "dividend": 0.0 }, { "date": "2025-09-08", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-09", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-10", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-11", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-12", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-15", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-16", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-17", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-18", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-19", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-22", "price": 1.496, "dividend": 0.0 }, { "date": "2025-09-23", "price": 1.496, "dividend": 0.0 }, { "date": "2025-09-24", "price": 1.496, "dividend": 0.0 }, { "date": "2025-09-25", "price": 1.496, "dividend": 0.0 }, { "date": "2025-09-26", "price": 1.496, "dividend": 0.0 }, { "date": "2025-09-29", "price": 1.496, "dividend": 0.0 }, { "date": "2025-09-30", "price": 1.496, "dividend": 0.0 }, { "date": "2025-10-01", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-02", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-03", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-06", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-07", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-08", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-09", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-10", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-13", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-14", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-15", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-16", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-17", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-21", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-22", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-23", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-24", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-27", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-28", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-29", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-30", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-31", "price": 1.498, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-04", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-05", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-06", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-07", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-10", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-11", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-12", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-13", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-14", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-17", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-18", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-19", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-20", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-21", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-24", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-25", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-26", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-27", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-28", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-01", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-02", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-03", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-04", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-05", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-08", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-09", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-10", "price": 1.5, "dividend": 0.0 }, { "date": "2025-12-11", "price": 1.5, "dividend": 0.0 }, { "date": "2025-12-12", "price": 1.5, "dividend": 0.0 }, { "date": "2025-12-15", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-16", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-17", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-18", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-19", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-22", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-23", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-24", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-26", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-29", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-30", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-31", "price": 1.501, "dividend": 0.0 }, { "date": "2026-01-02", "price": 1.502, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.502, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.502, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.502, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.502, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.502, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.502, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.504, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.504, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.504, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.504, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.504, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.504, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.504, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.504, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.505, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.505, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.506, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.505, "dividend": 0.0 } ], "GreatLink China Growth": [ { "date": "2007-01-09", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-10", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-11", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-12", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-15", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-16", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-17", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-18", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-19", "price": 0.961, "dividend": 0.0 }, { "date": "2007-01-22", "price": 0.961, "dividend": 0.0 }, { "date": "2007-01-23", "price": 0.961, "dividend": 0.0 }, { "date": "2007-01-24", "price": 0.961, "dividend": 0.0 }, { "date": "2007-01-25", "price": 0.961, "dividend": 0.0 }, { "date": "2007-01-26", "price": 0.952, "dividend": 0.0 }, { "date": "2007-01-29", "price": 0.952, "dividend": 0.0 }, { "date": "2007-01-30", "price": 0.952, "dividend": 0.0 }, { "date": "2007-01-31", "price": 0.948, "dividend": 0.0 }, { "date": "2007-02-01", "price": 0.948, "dividend": 0.0 }, { "date": "2007-02-02", "price": 0.956, "dividend": 0.0 }, { "date": "2007-02-05", "price": 0.956, "dividend": 0.0 }, { "date": "2007-02-06", "price": 0.956, "dividend": 0.0 }, { "date": "2007-02-07", "price": 0.956, "dividend": 0.0 }, { "date": "2007-02-08", "price": 0.956, "dividend": 0.0 }, { "date": "2007-02-09", "price": 0.97, "dividend": 0.0 }, { "date": "2007-02-12", "price": 0.97, "dividend": 0.0 }, { "date": "2007-02-13", "price": 0.97, "dividend": 0.0 }, { "date": "2007-02-14", "price": 0.97, "dividend": 0.0 }, { "date": "2007-02-15", "price": 0.97, "dividend": 0.0 }, { "date": "2007-02-16", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-19", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-20", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-21", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-22", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-23", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-26", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-27", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-28", "price": 0.964, "dividend": 0.0 }, { "date": "2007-03-01", "price": 0.964, "dividend": 0.0 }, { "date": "2007-03-02", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-05", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-06", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-07", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-08", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-09", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-12", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-13", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-14", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-15", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-16", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-19", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-20", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-21", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-22", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-23", "price": 0.958, "dividend": 0.0 }, { "date": "2007-03-26", "price": 0.958, "dividend": 0.0 }, { "date": "2007-03-27", "price": 0.958, "dividend": 0.0 }, { "date": "2007-03-28", "price": 0.958, "dividend": 0.0 }, { "date": "2007-03-29", "price": 0.958, "dividend": 0.0 }, { "date": "2007-03-30", "price": 0.966, "dividend": 0.0 }, { "date": "2007-04-02", "price": 0.966, "dividend": 0.0 }, { "date": "2007-04-03", "price": 0.966, "dividend": 0.0 }, { "date": "2007-04-04", "price": 0.966, "dividend": 0.0 }, { "date": "2007-04-05", "price": 0.966, "dividend": 0.0 }, { "date": "2007-04-06", "price": 0.987, "dividend": 0.0 }, { "date": "2007-04-09", "price": 0.987, "dividend": 0.0 }, { "date": "2007-04-10", "price": 0.987, "dividend": 0.0 }, { "date": "2007-04-11", "price": 0.987, "dividend": 0.0 }, { "date": "2007-04-12", "price": 0.987, "dividend": 0.0 }, { "date": "2007-04-13", "price": 0.995, "dividend": 0.0 }, { "date": "2007-04-16", "price": 0.995, "dividend": 0.0 }, { "date": "2007-04-17", "price": 0.995, "dividend": 0.0 }, { "date": "2007-04-18", "price": 0.995, "dividend": 0.0 }, { "date": "2007-04-19", "price": 0.995, "dividend": 0.0 }, { "date": "2007-04-20", "price": 0.991, "dividend": 0.0 }, { "date": "2007-04-23", "price": 0.991, "dividend": 0.0 }, { "date": "2007-04-24", "price": 0.991, "dividend": 0.0 }, { "date": "2007-04-25", "price": 0.991, "dividend": 0.0 }, { "date": "2007-04-26", "price": 0.991, "dividend": 0.0 }, { "date": "2007-04-27", "price": 0.99, "dividend": 0.0 }, { "date": "2007-04-30", "price": 0.989, "dividend": 0.0 }, { "date": "2007-05-01", "price": 0.989, "dividend": 0.0 }, { "date": "2007-05-02", "price": 0.989, "dividend": 0.0 }, { "date": "2007-05-03", "price": 0.989, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.017, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.017, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.017, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.017, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.017, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.027, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.027, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.027, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.027, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.027, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.053, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.053, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.053, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.053, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.053, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.051, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.051, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.051, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.051, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.044, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.058, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.058, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.058, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.058, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.058, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.106, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.106, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.106, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.132, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.143, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.14, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.131, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.128, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.124, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.129, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.127, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.127, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.146, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.149, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.153, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.162, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.188, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.194, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.186, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.193, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.209, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.202, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.215, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.2, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.203, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.234, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.247, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.257, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.256, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.252, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.209, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.214, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.244, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.201, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.202, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.21, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.173, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.202, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.202, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.188, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.184, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.187, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.161, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.103, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.065, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.13, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.154, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.168, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.197, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.199, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.236, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.229, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.208, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.231, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.257, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.265, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.271, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.277, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.277, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.284, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.284, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.286, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.293, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.288, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.31, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.308, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.308, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.336, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.348, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.361, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.361, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.361, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.361, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.381, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.384, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.384, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.429, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.398, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.362, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.393, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.392, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.394, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.394, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.425, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.42, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.44, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.436, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.431, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.427, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.427, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.395, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.416, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.409, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.406, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.419, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.454, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.458, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.451, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.462, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.431, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.381, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.386, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.397, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.397, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.356, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.309, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.289, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.334, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.33, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.292, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.283, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.281, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.253, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.223, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.222, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.257, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.24, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.25, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.29, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.301, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.31, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.306, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.32, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.326, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.316, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.296, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.309, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.283, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.257, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.249, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.223, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.209, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.227, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.227, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.248, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.276, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.276, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.276, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.276, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.262, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.267, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.267, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.259, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.239, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.257, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.234, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.23, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.248, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.245, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.238, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.216, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.196, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.14, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.148, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.145, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.102, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.012, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.077, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.067, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.114, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.073, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.08, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.057, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.058, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.085, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.085, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.085, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.085, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.085, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.085, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.085, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.059, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.069, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.093, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.099, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.097, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.109, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.09, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.092, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.082, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.075, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.077, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.102, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.102, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.103, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.078, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.062, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.054, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.065, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.04, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.023, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.025, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.036, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.995, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.986, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.936, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.921, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.952, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.935, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.935, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.935, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.996, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.999, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.999, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.028, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.016, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.009, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.033, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.05, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.05, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.062, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.053, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.032, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.025, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.035, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.006, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.013, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.01, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.024, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.017, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.027, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.034, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.048, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.076, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.075, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.078, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.079, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.075, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.075, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.098, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.096, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.099, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.085, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.082, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.069, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.066, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.081, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.088, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.09, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.091, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.091, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.075, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.073, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.062, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.049, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.034, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.043, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.041, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.043, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.051, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.062, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.047, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.041, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.046, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.049, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.044, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.014, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.014, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.998, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.985, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.997, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.994, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.006, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.982, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.975, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.97, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.956, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.97, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.961, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.944, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.953, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.951, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.934, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.918, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.922, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.943, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.92, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.936, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.939, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.951, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.942, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.905, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.906, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.923, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.928, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.95, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.949, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.972, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.972, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.956, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.956, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.943, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.955, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.956, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.96, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.951, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.935, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.942, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.944, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.945, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.943, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.934, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.921, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.927, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.927, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.912, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.902, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.918, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.898, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.9, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.923, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.923, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.936, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.925, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.933, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.925, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.92, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.91, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.899, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.882, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.905, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.89, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.874, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.852, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.84, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.831, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.799, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.775, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.765, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.825, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.829, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.8, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.802, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.804, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.798, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.798, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.774, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.774, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.795, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.78, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.75, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.747, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.694, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.706, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.678, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.708, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.729, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.704, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.676, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.651, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.667, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.659, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.637, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.624, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.592, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.592, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.571, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.576, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.623, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.637, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.651, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.648, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.667, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.64, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.649, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.67, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.656, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.653, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.634, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.648, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.644, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.62, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.616, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.601, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.615, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.599, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.616, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.628, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.64, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.646, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.667, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.644, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.652, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.648, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.656, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.656, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.683, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.712, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.71, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.678, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.684, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.686, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.693, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.691, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.703, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.682, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.659, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.659, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.659, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.661, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.664, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.669, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.677, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.677, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.695, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.723, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.728, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.715, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.688, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.688, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.673, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.668, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.678, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.663, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.664, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.669, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.663, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.65, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.65, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.649, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.649, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.649, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.646, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.665, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.671, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.663, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.661, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.669, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.673, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.688, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.689, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.693, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.694, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.689, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.694, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.693, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.679, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.678, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.679, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.672, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.682, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.67, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.676, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.668, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.666, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.654, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.648, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.663, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.665, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.664, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.657, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.658, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.668, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.666, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.688, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.697, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.696, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.7, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.7, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.7, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.724, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.733, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.725, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.742, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.749, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.725, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.733, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.732, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.753, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.759, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.769, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.764, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.753, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.773, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.773, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.779, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.791, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.796, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.79, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.789, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.795, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.787, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.768, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.777, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.776, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.761, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.753, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.767, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.789, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.789, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.823, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.824, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.837, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.84, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.847, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.837, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.834, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.845, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.826, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.835, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.844, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.859, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.855, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.854, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.842, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.852, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.852, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.88, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.882, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.891, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.919, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.901, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.915, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.907, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.915, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.905, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.896, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.919, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.915, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.916, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.906, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.897, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.898, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.885, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.892, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.905, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.884, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.899, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.915, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.925, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.923, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.916, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.918, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.922, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.922, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.917, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.909, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.904, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.904, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.908, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.89, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.908, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.919, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.923, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.935, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.951, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.952, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.945, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.961, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.972, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.985, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.999, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.978, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.973, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.988, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.997, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.995, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.983, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.986, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.969, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.969, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.987, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.967, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.981, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.98, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.95, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.951, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.938, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.951, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.941, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.959, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.954, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.957, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.949, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.944, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.933, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.938, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.928, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.945, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.961, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.968, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.98, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.973, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.989, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.988, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.982, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.98, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.992, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.004, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.999, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.999, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.993, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.991, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.976, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.977, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.96, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.978, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.973, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.98, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.956, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.954, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.965, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.983, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.98, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.987, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.984, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.987, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.999, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.0, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.996, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.005, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.013, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.009, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.008, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.02, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.02, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.009, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.996, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.972, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.989, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.986, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.98, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.991, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.988, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.997, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.007, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.009, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.017, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.013, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.02, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.036, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.035, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.03, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.028, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.015, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.022, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.015, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.019, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.01, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.01, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.994, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.008, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.021, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.026, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.027, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.025, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.021, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.01, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.006, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.015, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.016, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.008, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.998, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.998, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.983, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.982, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.991, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.999, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.004, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.004, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.006, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.004, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.007, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.019, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.019, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.015, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.028, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.033, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.03, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.031, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.034, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.031, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.01, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.015, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.017, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.014, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.022, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.017, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.0, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.988, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.976, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.956, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.948, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.96, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.953, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.958, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.957, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.977, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.971, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.942, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.935, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.942, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.948, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.955, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.957, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.957, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.957, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.961, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.956, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.945, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.955, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.964, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.953, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.949, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.953, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.972, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.969, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.969, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.962, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.969, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.986, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.987, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.986, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.983, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.981, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.974, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.972, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.989, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.993, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.997, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.988, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.984, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.991, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.988, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.992, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.0, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.002, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.998, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.013, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.013, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.015, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.019, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.036, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.028, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.032, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.029, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.026, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.02, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.024, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.011, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.993, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.999, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.007, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.003, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.996, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.008, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.997, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.979, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.967, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.978, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.971, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.97, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.954, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.938, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.937, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.948, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.941, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.94, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.956, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.951, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.932, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.936, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.928, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.924, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.918, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.928, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.906, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.911, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.927, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.927, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.938, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.93, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.926, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.94, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.942, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.925, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.926, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.925, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.924, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.934, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.941, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.945, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.944, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.949, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.948, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.976, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.975, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.978, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.974, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.963, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.958, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.946, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.936, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.932, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.923, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.925, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.93, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.93, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.941, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.954, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.96, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.952, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.961, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.953, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.952, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.951, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.959, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.965, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.966, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.98, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.974, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.976, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.982, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.982, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.978, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.991, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.993, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.994, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.995, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.995, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.995, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.993, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.986, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.973, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.978, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.979, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.978, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.976, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.983, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.984, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.98, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.979, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.969, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.964, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.967, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.975, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.968, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.968, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.981, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.988, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.002, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.002, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.989, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.99, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.99, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.012, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.012, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.018, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.013, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.023, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.025, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.025, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.022, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.023, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.022, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.031, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.022, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.03, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.027, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.026, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.039, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.033, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.043, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.041, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.036, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.047, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.041, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.051, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.063, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.061, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.051, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.065, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.053, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.053, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.053, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.059, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.06, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.05, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.046, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.048, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.067, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.063, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.073, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.078, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.078, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.101, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.093, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.093, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.099, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.081, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.073, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.062, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.062, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.058, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.062, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.062, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.051, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.054, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.056, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.059, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.067, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.054, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.058, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.067, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.063, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.067, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.07, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.069, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.071, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.061, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.061, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.059, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.058, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.054, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.06, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.052, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.06, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.058, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.054, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.047, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.049, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.04, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.045, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.046, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.045, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.065, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.075, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.073, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.073, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.062, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.065, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.073, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.074, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.073, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.075, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.065, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.062, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.068, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.058, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.044, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.039, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.038, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.04, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.039, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.036, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.032, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.029, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.037, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.037, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.037, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.032, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.024, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.013, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.997, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.991, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.004, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.993, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.996, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.993, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.001, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.001, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.98, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.972, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.965, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.975, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.983, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.995, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.983, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.993, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.005, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.0, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.011, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.012, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.007, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.991, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.99, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.972, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.975, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.96, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.962, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.971, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.976, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.979, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.981, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.991, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.985, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.988, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.997, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.001, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.016, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.027, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.028, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.035, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.039, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.039, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.036, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.022, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.029, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.025, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.02, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.024, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.01, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.021, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.029, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.029, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.033, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.025, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.026, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.017, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.009, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.009, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.003, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.994, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.002, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.993, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.004, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.0, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.004, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.003, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.003, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.992, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.992, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.996, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.002, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.002, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.99, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.991, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.991, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.995, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.998, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.999, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.02, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.019, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.011, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.002, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.0, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.996, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.988, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.98, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.973, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.97, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.973, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.97, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.96, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.947, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.944, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.953, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.953, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.954, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.963, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.963, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.962, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.963, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.974, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.977, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.987, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.989, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.985, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.977, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.983, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.972, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.947, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.954, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.955, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.952, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.952, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.95, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.957, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.951, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.963, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.955, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.963, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.964, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.961, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.952, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.963, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.948, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.932, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.93, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.896, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.87, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.87, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.864, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.859, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.857, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.873, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.869, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.867, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.863, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.829, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.823, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.842, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.828, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.842, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.837, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.851, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.851, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.879, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.883, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.869, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.848, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.845, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.861, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.862, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.87, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.85, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.844, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.837, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.838, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.852, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.845, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.834, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.839, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.81, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.786, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.77, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.791, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.803, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.805, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.793, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.759, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.747, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.741, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.775, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.794, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.784, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.81, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.816, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.844, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.817, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.839, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.808, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.806, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.793, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.795, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.829, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.836, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.836, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.859, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.872, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.868, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.868, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.875, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.858, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.881, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.881, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.873, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.893, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.854, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.86, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.878, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.876, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.857, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.853, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.835, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.823, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.822, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.808, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.812, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.803, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.812, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.823, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.804, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.851, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.851, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.849, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.84, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.855, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.857, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.835, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.838, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.834, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.83, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.812, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.819, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.809, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.805, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.826, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.823, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.834, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.834, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.835, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.83, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.83, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.826, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.826, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.829, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.832, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.838, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.831, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.839, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.845, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.854, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.853, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.859, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.845, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.867, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.867, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.875, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.879, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.879, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.879, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.878, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.88, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.88, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.877, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.878, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.872, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.887, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.886, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.89, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.884, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.903, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.911, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.907, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.904, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.91, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.925, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.919, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.923, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.92, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.922, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.93, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.922, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.926, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.92, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.928, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.93, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.918, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.928, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.916, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.898, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.889, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.894, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.901, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.902, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.911, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.919, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.913, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.905, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.898, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.89, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.891, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.892, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.884, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.878, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.89, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.887, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.877, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.874, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.87, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.875, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.881, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.877, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.877, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.877, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.872, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.864, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.867, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.878, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.879, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.87, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.881, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.886, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.877, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.869, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.868, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.871, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.873, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.87, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.881, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.881, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.895, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.894, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.888, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.866, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.867, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.858, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.854, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.846, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.844, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.848, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.828, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.831, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.821, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.822, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.828, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.824, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.818, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.818, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.824, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.843, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.842, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.839, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.831, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.803, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.808, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.816, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.822, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.825, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.841, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.838, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.84, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.835, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.842, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.853, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.848, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.854, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.843, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.834, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.835, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.832, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.838, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.834, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.842, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.845, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.851, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.855, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.855, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.861, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.845, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.84, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.839, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.828, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.824, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.823, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.834, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.822, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.833, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.837, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.819, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.815, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.806, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.803, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.818, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.826, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.835, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.837, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.838, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.832, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.842, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.846, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.847, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.847, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.854, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.851, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.858, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.853, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.851, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.859, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.859, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.857, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.852, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.857, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.851, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.851, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.847, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.847, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.841, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.837, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.844, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.839, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.828, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.825, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.845, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.848, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.844, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.855, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.855, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.874, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.878, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.874, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.881, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.868, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.873, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.877, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.872, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.869, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.875, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.88, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.879, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.882, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.885, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.881, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.884, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.877, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.879, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.879, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.876, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.876, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.876, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.877, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.879, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.883, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.882, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.886, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.887, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.886, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.884, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.884, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.876, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.875, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.881, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.889, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.9, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.898, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.899, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.903, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.889, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.886, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.886, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.886, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.882, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.871, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.872, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.873, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.874, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.884, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.892, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.903, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.902, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.904, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.899, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.906, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.912, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.903, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.901, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.916, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.918, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.922, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.923, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.922, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.931, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.929, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.933, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.924, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.921, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.925, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.923, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.915, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.917, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.917, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.922, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.923, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.928, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.927, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.927, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.952, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.958, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.962, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.962, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.952, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.955, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.958, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.954, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.962, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.958, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.953, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.948, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.966, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.967, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.97, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.967, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.964, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.964, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.968, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.968, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.975, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.973, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.975, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.977, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.963, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.967, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.963, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.959, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.959, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.959, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.961, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.966, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.97, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.97, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.958, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.965, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.947, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.941, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.944, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.931, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.935, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.952, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.956, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.943, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.949, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.956, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.952, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.963, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.959, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.949, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.938, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.94, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.931, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.913, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.915, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.921, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.92, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.918, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.921, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.92, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.931, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.919, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.919, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.92, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.916, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.915, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.918, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.898, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.892, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.897, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.904, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.907, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.903, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.892, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.89, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.888, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.884, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.906, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.912, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.903, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.917, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.921, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.922, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.923, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.93, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.93, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.931, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.933, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.94, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.944, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.95, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.95, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.959, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.945, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.945, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.955, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.961, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.964, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.974, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.974, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.973, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.949, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.949, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.952, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.964, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.951, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.943, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.945, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.931, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.933, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.924, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.911, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.907, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.922, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.907, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.903, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.884, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.89, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.901, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.907, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.896, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.887, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.879, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.859, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.849, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.873, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.877, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.895, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.893, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.89, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.87, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.876, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.897, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.883, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.889, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.894, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.909, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.91, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.913, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.911, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.915, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.913, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.903, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.902, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.925, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.929, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.93, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.93, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.924, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.934, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.934, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.939, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.943, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.945, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.935, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.919, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.919, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.919, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.939, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.954, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.954, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.958, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.956, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.955, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.936, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.936, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.941, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.939, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.945, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.938, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.925, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.933, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.939, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.951, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.961, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.956, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.97, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.962, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.968, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.987, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.976, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.975, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.972, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.977, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.974, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.968, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.97, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.974, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.976, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.972, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.972, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.966, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.968, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.955, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.954, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.958, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.972, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.97, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.967, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.976, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.975, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.973, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.979, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.975, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.975, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.976, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.972, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.981, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.987, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.981, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.969, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.963, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.955, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.962, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.961, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.974, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.976, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.978, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.974, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.968, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.966, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.965, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.957, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.966, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.964, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.947, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.956, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.969, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.995, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.996, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.992, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.988, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.993, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.999, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.0, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.007, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.01, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.016, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.023, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.018, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.019, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.016, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.012, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.018, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.015, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.005, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.002, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.004, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.998, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.003, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.003, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.003, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.997, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.001, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.01, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.01, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.011, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.014, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.017, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.017, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.017, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.018, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.002, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.996, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.997, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.003, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.996, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.993, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.997, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.993, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.004, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.008, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.013, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.006, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.013, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.02, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.01, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.998, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.97, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.974, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.987, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.979, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.979, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.979, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.95, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.941, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.949, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.963, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.966, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.976, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.986, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.982, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.981, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.987, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.989, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.99, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.983, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.988, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.975, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.969, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.981, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.992, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.995, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.988, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.986, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.985, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.989, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.994, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.979, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.979, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.965, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.961, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.951, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.949, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.955, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.957, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.949, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.955, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.965, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.961, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.969, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.962, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.967, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.975, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.987, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.995, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.995, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.989, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.984, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.989, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.993, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.004, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.994, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.991, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.981, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.98, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.985, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.985, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.986, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.991, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.986, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.987, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.971, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.965, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.97, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.957, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.957, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.965, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.958, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.957, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.946, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.94, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.938, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.95, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.95, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.967, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.974, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.97, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.968, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.971, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.972, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.984, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.991, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.995, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.995, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.004, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.999, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.0, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.002, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.015, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.011, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.013, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.009, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.014, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.024, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.024, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.021, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.026, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.028, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.027, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.024, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.024, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.026, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.012, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.014, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.014, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.027, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.028, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.033, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.032, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.049, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.058, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.058, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.063, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.058, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.044, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.051, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.051, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.053, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.061, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.059, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.053, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.047, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.045, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.057, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.066, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.076, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.074, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.074, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.083, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.086, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.086, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.074, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.085, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.079, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.08, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.072, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.07, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.082, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.089, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.093, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.084, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.086, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.08, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.092, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.098, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.09, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.099, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.098, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.095, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.094, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.087, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.089, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.094, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.094, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.115, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.118, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.115, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.117, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.124, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.107, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.103, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.098, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.089, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.072, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.084, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.079, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.083, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.069, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.063, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.066, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.058, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.056, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.043, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.035, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.037, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.035, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.054, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.054, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.059, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.051, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.055, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.041, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.03, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.032, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.029, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.028, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.032, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.047, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.042, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.037, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.052, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.063, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.064, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.086, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.091, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.09, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.087, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.079, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.075, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.085, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.088, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.085, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.093, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.102, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.085, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.072, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.083, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.079, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.08, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.109, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.106, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.114, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.112, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.118, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.097, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.105, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.105, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.121, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.137, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.138, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.107, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.104, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.098, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.095, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.089, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.071, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.064, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.076, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.087, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.097, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.096, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.096, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.096, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.098, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.117, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.11, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.125, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.125, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.144, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.141, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.124, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.137, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.145, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.145, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.14, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.148, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.145, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.147, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.136, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.12, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.136, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.155, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.159, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.183, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.182, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.175, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.186, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.169, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.165, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.156, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.161, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.167, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.164, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.163, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.157, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.159, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.164, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.169, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.179, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.18, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.18, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.184, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.184, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.184, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.184, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.188, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.189, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.197, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.196, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.204, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.197, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.189, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.182, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.195, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.19, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.186, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.177, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.176, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.185, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.187, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.192, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.205, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.219, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.213, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.204, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.199, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.199, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.192, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.189, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.218, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.221, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.224, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.234, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.234, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.226, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.237, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.286, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.315, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.336, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.377, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.332, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.335, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.344, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.337, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.314, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.336, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.351, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.356, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.351, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.368, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.353, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.343, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.341, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.341, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.355, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.337, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.313, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.301, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.316, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.335, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.325, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.312, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.301, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.318, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.32, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.344, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.342, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.335, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.351, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.352, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.383, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.383, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.353, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.347, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.347, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.345, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.336, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.331, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.335, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.335, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.305, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.289, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.303, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.318, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.301, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.278, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.292, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.275, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.277, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.294, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.319, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.327, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.321, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.304, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.271, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.287, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.294, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.286, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.27, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.225, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.206, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.136, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.181, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.204, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.231, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.225, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.223, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.228, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.228, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.243, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.244, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.231, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.233, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.225, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.176, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.174, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.183, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.192, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.188, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.176, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.177, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.192, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.181, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.181, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.181, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.215, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.179, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.18, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.187, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.179, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.163, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.148, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.128, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.102, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.041, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.055, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.054, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.086, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.09, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.094, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.07, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.064, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.066, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.061, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.059, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.075, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.117, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.097, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.097, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.093, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.081, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.099, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.106, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.109, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.107, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.115, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.088, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.088, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.075, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.079, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.054, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.068, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.076, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.107, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.113, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.116, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.14, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.127, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.121, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.139, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.133, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.111, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.133, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.136, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.141, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.141, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.142, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.14, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.155, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.153, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.15, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.14, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.139, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.132, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.128, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.134, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.164, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.166, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.169, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.162, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.162, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.136, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.152, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.135, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.114, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.124, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.122, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.132, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.14, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.14, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.13, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.124, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.123, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.104, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.095, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.116, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.127, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.115, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.098, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.105, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.093, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.082, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.072, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.065, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.056, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.055, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.072, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.093, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.078, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.077, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.074, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.086, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.088, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.088, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.082, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.086, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.081, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.087, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.087, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.059, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.053, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.046, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.002, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.015, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.979, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.972, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.98, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.973, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.961, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.956, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.976, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.94, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.921, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.949, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.964, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.939, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.949, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.953, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.974, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.974, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.968, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.942, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.934, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.942, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.942, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.942, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.935, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.903, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.898, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.926, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.948, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.942, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.964, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.967, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.971, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.972, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.961, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.947, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.969, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.958, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.976, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.999, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.99, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.996, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.998, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.994, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.986, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.986, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.999, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.013, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.003, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.002, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.995, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.014, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.021, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.019, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.019, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.01, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.01, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.007, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.008, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.02, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.023, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.012, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.012, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.006, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.001, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.004, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.004, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.008, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.012, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.044, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.056, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.05, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.035, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.032, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.024, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.04, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.032, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.025, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.026, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.022, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.018, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.003, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.003, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.987, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.984, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.983, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.968, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.97, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.971, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.968, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.963, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.955, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.959, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.974, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.971, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.963, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.971, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.976, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.974, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.991, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.988, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.0, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.01, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.014, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.014, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.013, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.005, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.013, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.026, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.02, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.024, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.013, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.987, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.987, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.991, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.977, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.979, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.986, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.992, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.999, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.001, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.979, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.988, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.985, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.992, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.008, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.009, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.018, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.01, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.01, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.004, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.999, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.02, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.034, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.038, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.042, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.054, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.06, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.06, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.065, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.072, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.072, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.074, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.078, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.079, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.075, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.053, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.069, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.066, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.056, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.062, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.083, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.098, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.098, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.096, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.103, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.111, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.117, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.117, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.115, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.117, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.117, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.114, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.113, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.113, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.113, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.114, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.12, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.131, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.124, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.125, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.13, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.144, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.154, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.155, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.158, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.164, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.164, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.132, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.132, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.137, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.14, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.15, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.151, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.158, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.16, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.162, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.142, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.153, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.153, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.16, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.143, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.158, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.166, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.17, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.181, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.177, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.179, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.172, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.17, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.156, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.162, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.159, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.171, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.172, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.182, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.184, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.197, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.197, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.184, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.179, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.168, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.161, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.167, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.141, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.135, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.133, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.155, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.155, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.132, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.166, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.149, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.137, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.136, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.139, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.14, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.153, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.157, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.172, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.176, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.169, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.172, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.179, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.179, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.183, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.184, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.163, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.162, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.168, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.172, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.182, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.182, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.161, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.166, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.162, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.159, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.161, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.15, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.142, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.143, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.136, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.133, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.133, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.135, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.148, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.148, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.154, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.154, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.165, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.159, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.17, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.176, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.177, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.189, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.199, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.186, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.195, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.183, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.181, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.196, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.201, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.194, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.195, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.198, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.204, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.22, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.218, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.218, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.202, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.207, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.199, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.2, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.218, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.222, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.224, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.236, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.242, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.258, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.258, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.268, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.265, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.262, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.263, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.261, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.271, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.258, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.243, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.237, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.227, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.239, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.24, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.235, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.235, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.247, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.259, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.244, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.239, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.256, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.258, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.257, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.271, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.277, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.277, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.286, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.272, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.277, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.277, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.261, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.267, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.273, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.265, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.257, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.266, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.267, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.281, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.274, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.274, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.275, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.263, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.267, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.264, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.261, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.252, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.246, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.255, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.26, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.258, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.278, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.285, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.285, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.282, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.289, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.287, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.286, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.281, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.289, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.31, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.323, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.317, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.325, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.325, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.338, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.321, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.323, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.336, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.341, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.336, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.34, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.334, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.343, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.343, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.338, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.341, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.346, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.348, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.35, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.353, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.366, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.373, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.349, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.352, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.341, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.329, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.337, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.351, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.362, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.36, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.372, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.367, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.381, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.363, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.374, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.36, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.363, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.348, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.355, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.357, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.348, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.354, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.371, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.37, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.392, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.389, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.395, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.395, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.413, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.415, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.403, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.409, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.408, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.404, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.419, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.406, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.423, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.426, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.43, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.42, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.427, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.44, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.451, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.44, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.405, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.419, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.431, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.436, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.442, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.43, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.436, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.451, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.451, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.468, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.476, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.459, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.448, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.464, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.47, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.474, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.472, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.464, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.451, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.462, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.464, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.476, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.475, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.481, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.473, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.484, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.484, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.485, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.491, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.47, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.455, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.443, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.455, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.451, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.455, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.455, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.487, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.497, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.497, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.51, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.502, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.501, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.507, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.514, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.509, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.515, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.519, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.505, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.516, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.513, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.505, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.515, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.502, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.515, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.516, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.518, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.537, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.535, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.532, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.535, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.556, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.549, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.561, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.562, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.562, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.555, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.533, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.543, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.558, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.558, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.586, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.587, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.563, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.569, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.547, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.545, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.547, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.515, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.511, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.513, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.492, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.467, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.471, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.495, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.517, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.514, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.514, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.515, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.499, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.505, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.52, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.515, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.522, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.533, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.533, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.521, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.531, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.534, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.546, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.567, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.58, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.58, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.595, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.607, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.6, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.593, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.602, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.602, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.624, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.625, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.633, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.645, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.659, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.676, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.667, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.649, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.671, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.681, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.654, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.654, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.652, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.657, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.632, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.563, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.559, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.566, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.529, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.535, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.55, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.574, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.593, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.593, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.592, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.615, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.603, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.619, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.627, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.617, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.598, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.605, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.579, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.561, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.588, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.577, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.6, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.611, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.64, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.635, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.627, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.64, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.642, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.645, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.646, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.636, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.612, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.571, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.575, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.597, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.553, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.552, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.552, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.557, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.546, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.546, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.556, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.561, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.579, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.59, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.584, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.582, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.565, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.545, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.553, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.576, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.562, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.559, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.569, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.566, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.545, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.555, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.581, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.593, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.58, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.575, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.591, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.619, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.63, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.637, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.641, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.655, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.653, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.641, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.637, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.64, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.643, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.643, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.629, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.63, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.626, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.642, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.612, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.629, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.631, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.652, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.664, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.671, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.679, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.659, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.657, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.661, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.654, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.639, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.639, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.619, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.623, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.615, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.611, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.599, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.584, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.569, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.555, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.585, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.585, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.564, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.545, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.546, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.54, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.568, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.571, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.553, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.565, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.578, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.571, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.557, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.563, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.567, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.568, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.569, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.592, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.596, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.6, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.603, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.593, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.579, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.573, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.544, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.54, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.545, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.552, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.557, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.571, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.554, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.541, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.495, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.495, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.486, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.511, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.525, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.531, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.524, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.551, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.558, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.564, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.559, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.541, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.533, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.542, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.52, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.503, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.488, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.485, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.453, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.458, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.487, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.505, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.489, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.49, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.51, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.52, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.545, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.526, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.526, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.539, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.538, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.548, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.548, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.524, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.522, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.507, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.496, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.471, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.465, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.455, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.395, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.419, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.414, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.406, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.406, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.404, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.405, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.437, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.408, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.402, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.378, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.371, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.359, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.346, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.387, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.401, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.464, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.44, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.446, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.443, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.411, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.411, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.423, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.43, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.43, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.439, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.437, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.403, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.41, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.414, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.409, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.42, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.426, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.446, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.439, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.436, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.477, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.483, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.458, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.423, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.425, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.407, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.423, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.435, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.449, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.429, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.415, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.398, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.395, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.378, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.377, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.377, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.377, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.366, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.38, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.382, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.351, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.341, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.345, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.36, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.375, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.39, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.396, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.399, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.384, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.4, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.412, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.414, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.432, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.444, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.433, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.42, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.427, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.449, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.452, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.445, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.445, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.46, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.474, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.481, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.481, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.481, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.5, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.501, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.521, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.521, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.499, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.516, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.512, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.525, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.532, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.543, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.571, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.562, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.551, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.545, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.563, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.575, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.578, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.585, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.563, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.53, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.545, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.562, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.556, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.552, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.561, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.578, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.58, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.575, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.57, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.566, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.541, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.552, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.558, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.561, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.576, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.601, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.607, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.622, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.616, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.617, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.632, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.637, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.634, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.615, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.621, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.61, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.622, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.63, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.627, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.627, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.621, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.622, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.607, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.6, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.606, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.597, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.607, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.616, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.573, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.564, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.548, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.516, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.523, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.523, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.496, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.512, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.516, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.501, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.464, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.471, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.443, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.435, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.437, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.447, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.447, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.442, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.451, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.442, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.429, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.417, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.417, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.454, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.479, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.46, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.455, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.452, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.447, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.47, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.499, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.524, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.514, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.517, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.507, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.505, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.526, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.528, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.528, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.564, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.565, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.56, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.556, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.535, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.525, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.542, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.536, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.538, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.545, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.553, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.555, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.55, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.564, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.558, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.571, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.573, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.587, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.578, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.577, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.569, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.561, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.557, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.522, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.484, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.479, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.464, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.497, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.472, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.47, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.485, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.504, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.538, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.54, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.546, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.552, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.547, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.532, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.539, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.523, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.547, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.556, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.561, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.559, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.578, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.594, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.593, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.595, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.591, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.599, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.608, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.619, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.609, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.591, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.594, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.597, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.589, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.575, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.577, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.551, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.558, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.552, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.54, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.54, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.536, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.533, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.542, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.542, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.543, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.544, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.552, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.573, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.57, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.571, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.58, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.583, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.573, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.562, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.572, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.557, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.563, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.566, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.583, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.579, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.581, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.598, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.619, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.635, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.633, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.641, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.636, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.606, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.616, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.602, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.591, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.585, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.592, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.608, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.598, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.583, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.591, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.6, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.608, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.615, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.614, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.595, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.598, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.583, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.595, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.6, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.618, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.613, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.612, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.628, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.644, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.675, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.682, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.699, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.7, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.692, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.693, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.698, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.698, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.698, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.722, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.721, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.709, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.742, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.746, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.733, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.745, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.742, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.779, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.779, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.796, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.801, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.79, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.795, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.8, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.791, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.755, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.774, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.738, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.745, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.745, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.717, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.671, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.668, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.652, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.707, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.742, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.761, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.757, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.751, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.771, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.796, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.803, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.808, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.814, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.802, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.805, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.812, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.807, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.755, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.779, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.75, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.744, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.693, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.715, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.742, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.745, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.752, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.715, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.647, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.677, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.658, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.569, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.593, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.477, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.475, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.478, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.442, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.499, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.489, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.541, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.579, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.629, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.551, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.561, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.554, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.55, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.562, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.573, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.6, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.661, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.633, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.651, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.651, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.661, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.646, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.671, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.695, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.698, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.678, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.701, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.696, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.678, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.69, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.715, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.713, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.713, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.657, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.676, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.702, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.716, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.731, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.738, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.736, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.714, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.724, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.757, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.766, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.784, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.751, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.714, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.734, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.724, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.708, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.708, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.751, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.761, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.768, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.779, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.8, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.8, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.794, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.802, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.782, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.793, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.762, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.821, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.821, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.834, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.862, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.852, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.873, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.875, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.875, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.868, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.861, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.884, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.884, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.945, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.968, "dividend": 0.0 }, { "date": "2020-07-06", "price": 2.03, "dividend": 0.0 }, { "date": "2020-07-07", "price": 2.04, "dividend": 0.0 }, { "date": "2020-07-08", "price": 2.09, "dividend": 0.0 }, { "date": "2020-07-09", "price": 2.144, "dividend": 0.0 }, { "date": "2020-07-13", "price": 2.139, "dividend": 0.0 }, { "date": "2020-07-14", "price": 2.101, "dividend": 0.0 }, { "date": "2020-07-15", "price": 2.091, "dividend": 0.0 }, { "date": "2020-07-16", "price": 2.004, "dividend": 0.0 }, { "date": "2020-07-17", "price": 2.027, "dividend": 0.0 }, { "date": "2020-07-20", "price": 2.056, "dividend": 0.0 }, { "date": "2020-07-21", "price": 2.125, "dividend": 0.0 }, { "date": "2020-07-22", "price": 2.088, "dividend": 0.0 }, { "date": "2020-07-23", "price": 2.098, "dividend": 0.0 }, { "date": "2020-07-24", "price": 2.024, "dividend": 0.0 }, { "date": "2020-07-27", "price": 2.032, "dividend": 0.0 }, { "date": "2020-07-28", "price": 2.053, "dividend": 0.0 }, { "date": "2020-07-29", "price": 2.078, "dividend": 0.0 }, { "date": "2020-07-30", "price": 2.064, "dividend": 0.0 }, { "date": "2020-08-03", "price": 2.125, "dividend": 0.0 }, { "date": "2020-08-04", "price": 2.143, "dividend": 0.0 }, { "date": "2020-08-05", "price": 2.161, "dividend": 0.0 }, { "date": "2020-08-06", "price": 2.169, "dividend": 0.0 }, { "date": "2020-08-07", "price": 2.134, "dividend": 0.0 }, { "date": "2020-08-11", "price": 2.122, "dividend": 0.0 }, { "date": "2020-08-12", "price": 2.097, "dividend": 0.0 }, { "date": "2020-08-13", "price": 2.103, "dividend": 0.0 }, { "date": "2020-08-14", "price": 2.107, "dividend": 0.0 }, { "date": "2020-08-17", "price": 2.122, "dividend": 0.0 }, { "date": "2020-08-18", "price": 2.133, "dividend": 0.0 }, { "date": "2020-08-19", "price": 2.119, "dividend": 0.0 }, { "date": "2020-08-20", "price": 2.086, "dividend": 0.0 }, { "date": "2020-08-21", "price": 2.101, "dividend": 0.0 }, { "date": "2020-08-24", "price": 2.146, "dividend": 0.0 }, { "date": "2020-08-25", "price": 2.147, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.151, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.158, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.146, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.142, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.166, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.198, "dividend": 0.0 }, { "date": "2020-09-03", "price": 2.169, "dividend": 0.0 }, { "date": "2020-09-04", "price": 2.138, "dividend": 0.0 }, { "date": "2020-09-07", "price": 2.114, "dividend": 0.0 }, { "date": "2020-09-08", "price": 2.089, "dividend": 0.0 }, { "date": "2020-09-09", "price": 2.074, "dividend": 0.0 }, { "date": "2020-09-10", "price": 2.065, "dividend": 0.0 }, { "date": "2020-09-11", "price": 2.084, "dividend": 0.0 }, { "date": "2020-09-14", "price": 2.111, "dividend": 0.0 }, { "date": "2020-09-15", "price": 2.136, "dividend": 0.0 }, { "date": "2020-09-16", "price": 2.147, "dividend": 0.0 }, { "date": "2020-09-17", "price": 2.122, "dividend": 0.0 }, { "date": "2020-09-18", "price": 2.15, "dividend": 0.0 }, { "date": "2020-09-21", "price": 2.1, "dividend": 0.0 }, { "date": "2020-09-22", "price": 2.104, "dividend": 0.0 }, { "date": "2020-09-23", "price": 2.121, "dividend": 0.0 }, { "date": "2020-09-24", "price": 2.067, "dividend": 0.0 }, { "date": "2020-09-25", "price": 2.058, "dividend": 0.0 }, { "date": "2020-09-28", "price": 2.086, "dividend": 0.0 }, { "date": "2020-09-29", "price": 2.084, "dividend": 0.0 }, { "date": "2020-09-30", "price": 2.109, "dividend": 0.0 }, { "date": "2020-10-01", "price": 2.109, "dividend": 0.0 }, { "date": "2020-10-02", "price": 2.109, "dividend": 0.0 }, { "date": "2020-10-05", "price": 2.122, "dividend": 0.0 }, { "date": "2020-10-06", "price": 2.144, "dividend": 0.0 }, { "date": "2020-10-07", "price": 2.164, "dividend": 0.0 }, { "date": "2020-10-08", "price": 2.178, "dividend": 0.0 }, { "date": "2020-10-09", "price": 2.189, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.231, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.231, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.23, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.196, "dividend": 0.0 }, { "date": "2020-10-16", "price": 2.205, "dividend": 0.0 }, { "date": "2020-10-19", "price": 2.199, "dividend": 0.0 }, { "date": "2020-10-20", "price": 2.206, "dividend": 0.0 }, { "date": "2020-10-21", "price": 2.212, "dividend": 0.0 }, { "date": "2020-10-22", "price": 2.216, "dividend": 0.0 }, { "date": "2020-10-23", "price": 2.201, "dividend": 0.0 }, { "date": "2020-10-26", "price": 2.201, "dividend": 0.0 }, { "date": "2020-10-27", "price": 2.203, "dividend": 0.0 }, { "date": "2020-10-28", "price": 2.207, "dividend": 0.0 }, { "date": "2020-10-29", "price": 2.232, "dividend": 0.0 }, { "date": "2020-10-30", "price": 2.217, "dividend": 0.0 }, { "date": "2020-11-02", "price": 2.234, "dividend": 0.0 }, { "date": "2020-11-03", "price": 2.253, "dividend": 0.0 }, { "date": "2020-11-04", "price": 2.264, "dividend": 0.0 }, { "date": "2020-11-05", "price": 2.327, "dividend": 0.0 }, { "date": "2020-11-06", "price": 2.304, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.387, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.306, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.262, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.273, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.291, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.321, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.287, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.306, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.285, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.312, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.323, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.339, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.297, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.307, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.323, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.283, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.314, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.299, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.302, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.316, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.309, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.325, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.312, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.295, "dividend": 0.0 }, { "date": "2020-12-11", "price": 2.303, "dividend": 0.0 }, { "date": "2020-12-14", "price": 2.312, "dividend": 0.0 }, { "date": "2020-12-15", "price": 2.314, "dividend": 0.0 }, { "date": "2020-12-16", "price": 2.327, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.336, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.343, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.361, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.346, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.369, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.369, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.342, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.336, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.387, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.405, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.453, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.468, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.485, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.512, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.539, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.552, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.587, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.586, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.574, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.586, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.639, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.656, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.738, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.743, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.726, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.771, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.724, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.697, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.637, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.621, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.674, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.741, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.755, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.754, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.75, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.77, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.797, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.832, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.835, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.835, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.879, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.917, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.859, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.857, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.777, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.751, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.675, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.69, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.617, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.659, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.652, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.68, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.593, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.596, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.511, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.497, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.526, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.583, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.568, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.543, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.568, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.566, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.574, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.537, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.543, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.503, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.442, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.446, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.511, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.501, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.516, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.504, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.56, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.56, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.56, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.534, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.571, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.536, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.497, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.491, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.532, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.539, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.54, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.566, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.557, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.552, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.555, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.57, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.566, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.563, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.58, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.609, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.576, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.559, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.573, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.554, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.572, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.554, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.527, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.43, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.452, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.456, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.49, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.525, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.525, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.514, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.515, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.517, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.572, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.603, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.594, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.624, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.643, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.614, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.575, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.587, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.585, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.569, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.565, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.586, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.593, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.593, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.577, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.526, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.562, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.572, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.567, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.554, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.594, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.587, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.615, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.652, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.649, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.648, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.648, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.608, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.602, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.588, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.62, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.559, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.591, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.618, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.629, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.638, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.64, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.622, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.588, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.613, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.625, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.58, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.512, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.433, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.439, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.526, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.511, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.553, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.558, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.582, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.578, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.557, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.559, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.557, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.528, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.512, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.48, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.426, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.433, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.385, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.352, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.388, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.426, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.438, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.411, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.412, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.418, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.432, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.452, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.466, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.45, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.487, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.496, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.498, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.461, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.473, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.457, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.432, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.389, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.35, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.368, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.307, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.307, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.307, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.326, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.314, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.311, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.324, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.303, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.323, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.323, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.295, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.288, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.267, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.325, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.351, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.36, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.342, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.342, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.342, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.385, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.384, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.408, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.443, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.415, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.44, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.444, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.441, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.402, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.388, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.391, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.406, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.369, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.36, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.385, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.386, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.382, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.381, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.405, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.411, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.434, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.446, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.458, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.43, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.428, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.436, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.418, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.386, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.402, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.356, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.363, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.358, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.353, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.351, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.351, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.3, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.348, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.345, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.359, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.355, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.356, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.321, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.306, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.321, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.262, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.232, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.244, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.266, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.28, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.28, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.28, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.282, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.259, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.257, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.285, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.287, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.308, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.26, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.26, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.258, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.273, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.27, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.336, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.312, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.301, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.322, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.292, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.311, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.327, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.303, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.252, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.229, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.263, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.222, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.152, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.181, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.181, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.21, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.21, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.188, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.23, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.228, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.223, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.186, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.215, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.217, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.228, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.208, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.176, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.167, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.169, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.075, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.119, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.125, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.126, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.112, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.096, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.035, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.978, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.958, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.951, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.956, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.947, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.839, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.759, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.918, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.956, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.987, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.983, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.026, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.006, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.015, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.983, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.981, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.008, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.019, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.989, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.024, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.029, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.029, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.985, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.954, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.965, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.913, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.932, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.927, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.932, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.932, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.904, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.9, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.85, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.825, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.755, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.756, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.778, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.814, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.874, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.85, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.844, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.788, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.788, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.761, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.774, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.755, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.789, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.854, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.836, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.803, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.856, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.839, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.801, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.793, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.798, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.836, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.87, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.922, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.908, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.913, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.913, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.975, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.962, "dividend": 0.0 }, { "date": "2022-06-08", "price": 2.002, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.998, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.988, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.953, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.942, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.978, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.95, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.994, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.997, "dividend": 0.0 }, { "date": "2022-06-21", "price": 2.007, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.986, "dividend": 0.0 }, { "date": "2022-06-23", "price": 2.019, "dividend": 0.0 }, { "date": "2022-06-24", "price": 2.055, "dividend": 0.0 }, { "date": "2022-06-27", "price": 2.082, "dividend": 0.0 }, { "date": "2022-06-28", "price": 2.103, "dividend": 0.0 }, { "date": "2022-06-29", "price": 2.054, "dividend": 0.0 }, { "date": "2022-06-30", "price": 2.037, "dividend": 0.0 }, { "date": "2022-07-01", "price": 2.037, "dividend": 0.0 }, { "date": "2022-07-04", "price": 2.045, "dividend": 0.0 }, { "date": "2022-07-05", "price": 2.022, "dividend": 0.0 }, { "date": "2022-07-06", "price": 2.032, "dividend": 0.0 }, { "date": "2022-07-07", "price": 2.054, "dividend": 0.0 }, { "date": "2022-07-08", "price": 2.049, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.969, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.961, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.985, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.952, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.981, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.971, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.967, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.967, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.963, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.943, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.95, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.952, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.937, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.91, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.889, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.852, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.863, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.893, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.888, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.889, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.852, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.882, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.876, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.882, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.893, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.891, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.882, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.862, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.862, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.856, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.825, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.864, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.913, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.867, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.859, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.868, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.841, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.826, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.807, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.811, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.798, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.791, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.82, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.82, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.816, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.797, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.784, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.754, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.741, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.75, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.732, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.706, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.67, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.687, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.696, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.66, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.654, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.637, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.646, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.646, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.706, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.702, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.674, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.625, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.59, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.584, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.544, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.589, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.584, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.602, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.553, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.538, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.528, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.44, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.462, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.478, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.428, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.419, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.493, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.524, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.495, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.567, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.594, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.576, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.563, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.567, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.648, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.668, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.732, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.717, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.678, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.705, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.684, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.66, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.672, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.677, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.659, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.633, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.697, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.724, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.75, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.731, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.79, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.799, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.749, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.791, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.816, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.792, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.799, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.786, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.801, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.774, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.772, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.727, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.737, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.752, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.744, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.744, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.766, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.757, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.738, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.78, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.821, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.854, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.865, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.905, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.907, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.92, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.916, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.919, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.933, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.931, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.928, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.934, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.958, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.958, "dividend": 0.0 }, { "date": "2023-01-26", "price": 2.0, "dividend": 0.0 }, { "date": "2023-01-27", "price": 2.007, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.963, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.932, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.951, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.952, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.936, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.896, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.904, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.908, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.939, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.908, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.924, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.911, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.895, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.884, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.856, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.886, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.861, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.845, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.863, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.806, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.82, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.807, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.86, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.857, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.868, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.863, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.844, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.82, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.793, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.77, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.78, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.783, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.747, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.744, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.76, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.748, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.779, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.784, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.824, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.816, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.8, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.808, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.826, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.844, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.842, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.849, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.833, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.833, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.831, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.831, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.846, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.823, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.809, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.816, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.831, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.843, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.81, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.8, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.77, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.742, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.706, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.719, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.724, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.728, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.726, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.703, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.706, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.708, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.714, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.684, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.686, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.683, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.683, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.71, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.707, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.705, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.714, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.7, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.711, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.693, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.668, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.669, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.669, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.658, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.656, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.639, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.628, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.688, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.675, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.686, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.68, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.693, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.702, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.721, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.721, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.761, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.787, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.774, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.755, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.718, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.718, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.704, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.693, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.705, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.707, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.705, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.716, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.73, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.708, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.675, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.673, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.685, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.708, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.718, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.732, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.741, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.741, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.703, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.706, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.684, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.689, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.675, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.73, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.708, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.723, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.752, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.768, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.761, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.743, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.746, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.749, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.749, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.717, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.736, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.701, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.688, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.677, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.654, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.672, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.631, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.617, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.631, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.627, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.654, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.636, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.652, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.682, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.682, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.678, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.707, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.704, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.691, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.662, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.662, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.664, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.665, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.657, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.66, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.655, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.646, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.641, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.63, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.604, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.643, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.616, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.609, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.623, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.606, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.629, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.629, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.608, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.6, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.595, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.603, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.616, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.63, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.647, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.656, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.635, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.624, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.623, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.609, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.598, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.577, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.577, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.571, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.577, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.571, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.598, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.617, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.591, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.588, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.603, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.626, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.643, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.638, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.634, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.631, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.615, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.64, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.667, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.63, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.624, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.637, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.634, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.633, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.64, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.617, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.614, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.609, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.594, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.603, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.591, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.57, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.537, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.537, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.534, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.537, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.54, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.534, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.535, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.535, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.552, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.539, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.539, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.532, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.533, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.509, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.509, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.521, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.546, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.557, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.533, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.516, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.514, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.507, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.482, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.468, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.475, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.481, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.487, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.479, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.471, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.423, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.442, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.44, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.412, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.436, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.481, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.49, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.469, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.463, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.425, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.407, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.42, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.399, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.407, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.458, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.472, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.467, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.47, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.47, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.481, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.485, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.501, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.494, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.502, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.509, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.532, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.547, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.544, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.547, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.518, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.528, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.536, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.557, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.535, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.555, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.53, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.539, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.569, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.592, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.608, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.579, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.579, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.58, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.565, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.575, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.58, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.563, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.56, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.558, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.549, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.562, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.562, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.601, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.585, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.585, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.575, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.576, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.586, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.599, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.589, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.578, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.542, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.548, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.549, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.538, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.537, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.56, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.597, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.586, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.629, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.642, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.635, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.659, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.686, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.695, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.686, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.672, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.702, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.717, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.722, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.723, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.723, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.733, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.742, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.74, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.714, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.7, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.678, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.7, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.696, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.673, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.667, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.649, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.663, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.67, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.674, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.685, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.667, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.667, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.662, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.671, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.682, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.68, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.685, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.705, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.698, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.679, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.668, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.662, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.665, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.656, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.647, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.647, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.633, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.653, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.662, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.648, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.644, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.647, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.654, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.676, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.681, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.665, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.654, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.635, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.63, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.614, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.607, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.595, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.577, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.549, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.555, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.55, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.552, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.572, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.571, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.504, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.445, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.472, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.532, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.519, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.537, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.543, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.535, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.535, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.543, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.557, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.546, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.533, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.545, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.548, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.546, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.546, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.54, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.549, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.558, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.544, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.539, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.516, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.509, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.509, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.489, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.484, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.489, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.501, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.5, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.502, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.509, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.509, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.54, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.559, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.556, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.618, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.626, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.722, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.741, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.785, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.785, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.884, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.846, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.954, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.968, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.851, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.791, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.819, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.819, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.799, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.758, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.741, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.731, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.793, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.767, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.777, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.788, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.762, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.784, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.784, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.787, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.753, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.766, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.761, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.79, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.779, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.829, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.771, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.785, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.747, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.743, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.723, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.7, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.693, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.694, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.713, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.706, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.685, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.675, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.673, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.692, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.674, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.687, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.711, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.713, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.718, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.705, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.723, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.811, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.756, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.749, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.745, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.742, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.713, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.708, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.725, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.72, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.701, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.717, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.717, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.717, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.727, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.715, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.72, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.694, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.703, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.733, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.699, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.671, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.678, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.659, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.635, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.67, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.671, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.685, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.687, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.718, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.703, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.694, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.684, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.699, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.686, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.684, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.684, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.701, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.725, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.711, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.733, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.76, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.772, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.75, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.775, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.766, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.81, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.816, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.826, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.823, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.826, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.864, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.837, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.809, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.852, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.843, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.79, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.792, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.768, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.806, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.854, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.846, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.801, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.818, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.818, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.797, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.853, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.871, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.869, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.869, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.845, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.798, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.807, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.804, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.793, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.816, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.789, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.777, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.777, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.718, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.718, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.561, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.562, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.504, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.572, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.585, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.625, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.626, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.606, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.61, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.61, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.614, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.659, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.651, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.66, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.656, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.655, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.664, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.711, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.711, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.718, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.706, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.715, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.728, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.756, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.781, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.763, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.756, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.739, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.761, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.772, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.755, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.734, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.726, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.729, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.731, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.745, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.727, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.72, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.74, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.758, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.773, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.769, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.788, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.803, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.814, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.798, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.785, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.784, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.785, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.775, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.744, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.766, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.76, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.786, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.818, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.804, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.809, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.79, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.79, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.797, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.809, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.795, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.792, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.802, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.805, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.807, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.815, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.819, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.855, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.859, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.866, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.897, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.898, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.898, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.923, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.928, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.916, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.933, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.948, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.936, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.917, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.883, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.902, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.926, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.913, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.937, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.932, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.936, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.931, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.982, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.965, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.962, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.974, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.965, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.943, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.95, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.966, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.001, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.998, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.984, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.962, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.958, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.986, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.983, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.985, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.977, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.009, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.032, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.06, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.087, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.09, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.115, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.122, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.129, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.153, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.158, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.147, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.158, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.159, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.191, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.192, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.153, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.153, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.22, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.22, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.267, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.278, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.278, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.278, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.283, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.295, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.295, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.212, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.173, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.215, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.217, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.171, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.237, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.213, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.22, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.22, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.28, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.26, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.26, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.282, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.262, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.275, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.251, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.234, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.259, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.226, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.262, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.247, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.254, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.257, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.201, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.193, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.14, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.137, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.159, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.089, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.118, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.139, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.147, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.142, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.139, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.145, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.159, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.148, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.16, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.17, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.18, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.161, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.175, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.15, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.177, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.132, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.099, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.114, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.107, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.133, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.154, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.153, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.154, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.154, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.158, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.166, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.168, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.228, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.264, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.291, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.282, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.27, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.28, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.32, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.33, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.348, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.339, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.36, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.34, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.331, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.322, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.344, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.353, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.329, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.35, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.392, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.392, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.342, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.31, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.328, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.32, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.293, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.283, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.335, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.362, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.382, "dividend": 0.0 } ], "GreatLink European Sustainable Equity Fund": [ { "date": "2000-07-10", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-11", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-12", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-13", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-14", "price": 0.952, "dividend": 0.0 }, { "date": "2000-07-17", "price": 0.952, "dividend": 0.0 }, { "date": "2000-07-18", "price": 0.952, "dividend": 0.0 }, { "date": "2000-07-19", "price": 0.952, "dividend": 0.0 }, { "date": "2000-07-20", "price": 0.952, "dividend": 0.0 }, { "date": "2000-07-21", "price": 0.945, "dividend": 0.0 }, { "date": "2000-07-24", "price": 0.945, "dividend": 0.0 }, { "date": "2000-07-25", "price": 0.945, "dividend": 0.0 }, { "date": "2000-07-26", "price": 0.945, "dividend": 0.0 }, { "date": "2000-07-27", "price": 0.945, "dividend": 0.0 }, { "date": "2000-07-28", "price": 0.935, "dividend": 0.0 }, { "date": "2000-07-31", "price": 0.92, "dividend": 0.0 }, { "date": "2000-08-01", "price": 0.92, "dividend": 0.0 }, { "date": "2000-08-02", "price": 0.92, "dividend": 0.0 }, { "date": "2000-08-03", "price": 0.92, "dividend": 0.0 }, { "date": "2000-08-04", "price": 0.901, "dividend": 0.0 }, { "date": "2000-08-07", "price": 0.901, "dividend": 0.0 }, { "date": "2000-08-08", "price": 0.901, "dividend": 0.0 }, { "date": "2000-08-09", "price": 0.901, "dividend": 0.0 }, { "date": "2000-08-10", "price": 0.901, "dividend": 0.0 }, { "date": "2000-08-11", "price": 0.912, "dividend": 0.0 }, { "date": "2000-08-14", "price": 0.912, "dividend": 0.0 }, { "date": "2000-08-15", "price": 0.912, "dividend": 0.0 }, { "date": "2000-08-16", "price": 0.912, "dividend": 0.0 }, { "date": "2000-08-17", "price": 0.912, "dividend": 0.0 }, { "date": "2000-08-18", "price": 0.927, "dividend": 0.0 }, { "date": "2000-08-21", "price": 0.927, "dividend": 0.0 }, { "date": "2000-08-22", "price": 0.927, "dividend": 0.0 }, { "date": "2000-08-23", "price": 0.927, "dividend": 0.0 }, { "date": "2000-08-24", "price": 0.927, "dividend": 0.0 }, { "date": "2000-08-25", "price": 0.923, "dividend": 0.0 }, { "date": "2000-08-28", "price": 0.923, "dividend": 0.0 }, { "date": "2000-08-29", "price": 0.923, "dividend": 0.0 }, { "date": "2000-08-30", "price": 0.923, "dividend": 0.0 }, { "date": "2000-08-31", "price": 0.908, "dividend": 0.0 }, { "date": "2000-09-01", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-04", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-05", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-06", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-07", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-08", "price": 0.91, "dividend": 0.0 }, { "date": "2000-09-11", "price": 0.91, "dividend": 0.0 }, { "date": "2000-09-12", "price": 0.91, "dividend": 0.0 }, { "date": "2000-09-13", "price": 0.91, "dividend": 0.0 }, { "date": "2000-09-14", "price": 0.91, "dividend": 0.0 }, { "date": "2000-09-15", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-18", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-19", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-20", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-21", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-22", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-25", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-26", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-27", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-28", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-29", "price": 0.866, "dividend": 0.0 }, { "date": "2000-10-02", "price": 0.866, "dividend": 0.0 }, { "date": "2000-10-03", "price": 0.866, "dividend": 0.0 }, { "date": "2000-10-04", "price": 0.866, "dividend": 0.0 }, { "date": "2000-10-05", "price": 0.866, "dividend": 0.0 }, { "date": "2000-10-06", "price": 0.869, "dividend": 0.0 }, { "date": "2000-10-09", "price": 0.869, "dividend": 0.0 }, { "date": "2000-10-10", "price": 0.869, "dividend": 0.0 }, { "date": "2000-10-11", "price": 0.869, "dividend": 0.0 }, { "date": "2000-10-12", "price": 0.869, "dividend": 0.0 }, { "date": "2000-10-13", "price": 0.819, "dividend": 0.0 }, { "date": "2000-10-16", "price": 0.819, "dividend": 0.0 }, { "date": "2000-10-17", "price": 0.819, "dividend": 0.0 }, { "date": "2000-10-18", "price": 0.819, "dividend": 0.0 }, { "date": "2000-10-19", "price": 0.819, "dividend": 0.0 }, { "date": "2000-10-20", "price": 0.823, "dividend": 0.0 }, { "date": "2000-10-23", "price": 0.823, "dividend": 0.0 }, { "date": "2000-10-24", "price": 0.823, "dividend": 0.0 }, { "date": "2000-10-25", "price": 0.823, "dividend": 0.0 }, { "date": "2000-10-26", "price": 0.823, "dividend": 0.0 }, { "date": "2000-10-27", "price": 0.826, "dividend": 0.0 }, { "date": "2000-10-30", "price": 0.826, "dividend": 0.0 }, { "date": "2000-10-31", "price": 0.855, "dividend": 0.0 }, { "date": "2000-11-01", "price": 0.855, "dividend": 0.0 }, { "date": "2000-11-02", "price": 0.855, "dividend": 0.0 }, { "date": "2000-11-03", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-06", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-07", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-08", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-09", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-10", "price": 0.844, "dividend": 0.0 }, { "date": "2000-11-13", "price": 0.844, "dividend": 0.0 }, { "date": "2000-11-14", "price": 0.844, "dividend": 0.0 }, { "date": "2000-11-15", "price": 0.844, "dividend": 0.0 }, { "date": "2000-11-16", "price": 0.844, "dividend": 0.0 }, { "date": "2000-11-17", "price": 0.841, "dividend": 0.0 }, { "date": "2000-11-20", "price": 0.841, "dividend": 0.0 }, { "date": "2000-11-21", "price": 0.841, "dividend": 0.0 }, { "date": "2000-11-22", "price": 0.841, "dividend": 0.0 }, { "date": "2000-11-23", "price": 0.841, "dividend": 0.0 }, { "date": "2000-11-24", "price": 0.813, "dividend": 0.0 }, { "date": "2000-11-27", "price": 0.813, "dividend": 0.0 }, { "date": "2000-11-28", "price": 0.813, "dividend": 0.0 }, { "date": "2000-11-29", "price": 0.813, "dividend": 0.0 }, { "date": "2000-11-30", "price": 0.826, "dividend": 0.0 }, { "date": "2000-12-01", "price": 0.834, "dividend": 0.0 }, { "date": "2000-12-04", "price": 0.834, "dividend": 0.0 }, { "date": "2000-12-05", "price": 0.834, "dividend": 0.0 }, { "date": "2000-12-06", "price": 0.834, "dividend": 0.0 }, { "date": "2000-12-07", "price": 0.834, "dividend": 0.0 }, { "date": "2000-12-08", "price": 0.855, "dividend": 0.0 }, { "date": "2000-12-11", "price": 0.855, "dividend": 0.0 }, { "date": "2000-12-12", "price": 0.855, "dividend": 0.0 }, { "date": "2000-12-13", "price": 0.855, "dividend": 0.0 }, { "date": "2000-12-14", "price": 0.855, "dividend": 0.0 }, { "date": "2000-12-15", "price": 0.836, "dividend": 0.0 }, { "date": "2000-12-18", "price": 0.836, "dividend": 0.0 }, { "date": "2000-12-19", "price": 0.836, "dividend": 0.0 }, { "date": "2000-12-20", "price": 0.836, "dividend": 0.0 }, { "date": "2000-12-21", "price": 0.836, "dividend": 0.0 }, { "date": "2000-12-22", "price": 0.833, "dividend": 0.0 }, { "date": "2000-12-25", "price": 0.833, "dividend": 0.0 }, { "date": "2000-12-26", "price": 0.833, "dividend": 0.0 }, { "date": "2000-12-27", "price": 0.833, "dividend": 0.0 }, { "date": "2000-12-28", "price": 0.833, "dividend": 0.0 }, { "date": "2000-12-29", "price": 0.874, "dividend": 0.0 }, { "date": "2001-01-01", "price": 0.874, "dividend": 0.0 }, { "date": "2001-01-02", "price": 0.874, "dividend": 0.0 }, { "date": "2001-01-03", "price": 0.874, "dividend": 0.0 }, { "date": "2001-01-04", "price": 0.874, "dividend": 0.0 }, { "date": "2001-01-05", "price": 0.876, "dividend": 0.0 }, { "date": "2001-01-08", "price": 0.876, "dividend": 0.0 }, { "date": "2001-01-09", "price": 0.876, "dividend": 0.0 }, { "date": "2001-01-10", "price": 0.876, "dividend": 0.0 }, { "date": "2001-01-11", "price": 0.876, "dividend": 0.0 }, { "date": "2001-01-12", "price": 0.867, "dividend": 0.0 }, { "date": "2001-01-15", "price": 0.867, "dividend": 0.0 }, { "date": "2001-01-16", "price": 0.867, "dividend": 0.0 }, { "date": "2001-01-17", "price": 0.867, "dividend": 0.0 }, { "date": "2001-01-18", "price": 0.867, "dividend": 0.0 }, { "date": "2001-01-19", "price": 0.879, "dividend": 0.0 }, { "date": "2001-01-22", "price": 0.879, "dividend": 0.0 }, { "date": "2001-01-23", "price": 0.879, "dividend": 0.0 }, { "date": "2001-01-24", "price": 0.879, "dividend": 0.0 }, { "date": "2001-01-25", "price": 0.879, "dividend": 0.0 }, { "date": "2001-01-26", "price": 0.853, "dividend": 0.0 }, { "date": "2001-01-29", "price": 0.853, "dividend": 0.0 }, { "date": "2001-01-30", "price": 0.853, "dividend": 0.0 }, { "date": "2001-01-31", "price": 0.867, "dividend": 0.0 }, { "date": "2001-02-01", "price": 0.867, "dividend": 0.0 }, { "date": "2001-02-02", "price": 0.87, "dividend": 0.0 }, { "date": "2001-02-05", "price": 0.87, "dividend": 0.0 }, { "date": "2001-02-06", "price": 0.87, "dividend": 0.0 }, { "date": "2001-02-07", "price": 0.87, "dividend": 0.0 }, { "date": "2001-02-08", "price": 0.87, "dividend": 0.0 }, { "date": "2001-02-09", "price": 0.835, "dividend": 0.0 }, { "date": "2001-02-12", "price": 0.835, "dividend": 0.0 }, { "date": "2001-02-13", "price": 0.835, "dividend": 0.0 }, { "date": "2001-02-14", "price": 0.835, "dividend": 0.0 }, { "date": "2001-02-15", "price": 0.835, "dividend": 0.0 }, { "date": "2001-02-16", "price": 0.814, "dividend": 0.0 }, { "date": "2001-02-19", "price": 0.814, "dividend": 0.0 }, { "date": "2001-02-20", "price": 0.814, "dividend": 0.0 }, { "date": "2001-02-21", "price": 0.814, "dividend": 0.0 }, { "date": "2001-02-22", "price": 0.814, "dividend": 0.0 }, { "date": "2001-02-23", "price": 0.797, "dividend": 0.0 }, { "date": "2001-02-26", "price": 0.797, "dividend": 0.0 }, { "date": "2001-02-27", "price": 0.797, "dividend": 0.0 }, { "date": "2001-02-28", "price": 0.796, "dividend": 0.0 }, { "date": "2001-03-01", "price": 0.796, "dividend": 0.0 }, { "date": "2001-03-02", "price": 0.805, "dividend": 0.0 }, { "date": "2001-03-05", "price": 0.805, "dividend": 0.0 }, { "date": "2001-03-06", "price": 0.805, "dividend": 0.0 }, { "date": "2001-03-07", "price": 0.805, "dividend": 0.0 }, { "date": "2001-03-08", "price": 0.805, "dividend": 0.0 }, { "date": "2001-03-09", "price": 0.817, "dividend": 0.0 }, { "date": "2001-03-12", "price": 0.817, "dividend": 0.0 }, { "date": "2001-03-13", "price": 0.817, "dividend": 0.0 }, { "date": "2001-03-14", "price": 0.817, "dividend": 0.0 }, { "date": "2001-03-15", "price": 0.817, "dividend": 0.0 }, { "date": "2001-03-16", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-19", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-20", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-21", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-22", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-23", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-26", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-27", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-28", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-29", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-30", "price": 0.76, "dividend": 0.0 }, { "date": "2001-04-02", "price": 0.76, "dividend": 0.0 }, { "date": "2001-04-03", "price": 0.76, "dividend": 0.0 }, { "date": "2001-04-04", "price": 0.76, "dividend": 0.0 }, { "date": "2001-04-05", "price": 0.76, "dividend": 0.0 }, { "date": "2001-04-06", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-09", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-10", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-11", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-12", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-13", "price": 0.785, "dividend": 0.0 }, { "date": "2001-04-16", "price": 0.785, "dividend": 0.0 }, { "date": "2001-04-17", "price": 0.785, "dividend": 0.0 }, { "date": "2001-04-18", "price": 0.785, "dividend": 0.0 }, { "date": "2001-04-19", "price": 0.785, "dividend": 0.0 }, { "date": "2001-04-20", "price": 0.803, "dividend": 0.0 }, { "date": "2001-04-23", "price": 0.803, "dividend": 0.0 }, { "date": "2001-04-24", "price": 0.803, "dividend": 0.0 }, { "date": "2001-04-25", "price": 0.803, "dividend": 0.0 }, { "date": "2001-04-26", "price": 0.803, "dividend": 0.0 }, { "date": "2001-04-27", "price": 0.807, "dividend": 0.0 }, { "date": "2001-04-30", "price": 0.817, "dividend": 0.0 }, { "date": "2001-05-01", "price": 0.817, "dividend": 0.0 }, { "date": "2001-05-02", "price": 0.817, "dividend": 0.0 }, { "date": "2001-05-03", "price": 0.817, "dividend": 0.0 }, { "date": "2001-05-04", "price": 0.804, "dividend": 0.0 }, { "date": "2001-05-07", "price": 0.804, "dividend": 0.0 }, { "date": "2001-05-08", "price": 0.804, "dividend": 0.0 }, { "date": "2001-05-09", "price": 0.804, "dividend": 0.0 }, { "date": "2001-05-10", "price": 0.804, "dividend": 0.0 }, { "date": "2001-05-11", "price": 0.808, "dividend": 0.0 }, { "date": "2001-05-14", "price": 0.808, "dividend": 0.0 }, { "date": "2001-05-15", "price": 0.808, "dividend": 0.0 }, { "date": "2001-05-16", "price": 0.808, "dividend": 0.0 }, { "date": "2001-05-17", "price": 0.808, "dividend": 0.0 }, { "date": "2001-05-18", "price": 0.812, "dividend": 0.0 }, { "date": "2001-05-21", "price": 0.812, "dividend": 0.0 }, { "date": "2001-05-22", "price": 0.812, "dividend": 0.0 }, { "date": "2001-05-23", "price": 0.812, "dividend": 0.0 }, { "date": "2001-05-24", "price": 0.812, "dividend": 0.0 }, { "date": "2001-05-25", "price": 0.792, "dividend": 0.0 }, { "date": "2001-05-28", "price": 0.792, "dividend": 0.0 }, { "date": "2001-05-29", "price": 0.792, "dividend": 0.0 }, { "date": "2001-05-30", "price": 0.792, "dividend": 0.0 }, { "date": "2001-05-31", "price": 0.775, "dividend": 0.0 }, { "date": "2001-06-01", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-04", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-05", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-06", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-07", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-08", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-11", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-12", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-13", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-14", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-15", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-18", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-19", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-20", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-21", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-22", "price": 0.748, "dividend": 0.0 }, { "date": "2001-06-25", "price": 0.748, "dividend": 0.0 }, { "date": "2001-06-26", "price": 0.748, "dividend": 0.0 }, { "date": "2001-06-27", "price": 0.748, "dividend": 0.0 }, { "date": "2001-06-28", "price": 0.748, "dividend": 0.0 }, { "date": "2001-06-29", "price": 0.745, "dividend": 0.0 }, { "date": "2001-07-02", "price": 0.745, "dividend": 0.0 }, { "date": "2001-07-03", "price": 0.745, "dividend": 0.0 }, { "date": "2001-07-04", "price": 0.745, "dividend": 0.0 }, { "date": "2001-07-05", "price": 0.745, "dividend": 0.0 }, { "date": "2001-07-06", "price": 0.724, "dividend": 0.0 }, { "date": "2001-07-09", "price": 0.724, "dividend": 0.0 }, { "date": "2001-07-10", "price": 0.724, "dividend": 0.0 }, { "date": "2001-07-11", "price": 0.724, "dividend": 0.0 }, { "date": "2001-07-12", "price": 0.724, "dividend": 0.0 }, { "date": "2001-07-13", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-16", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-17", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-18", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-19", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-20", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-23", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-24", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-25", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-26", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-27", "price": 0.727, "dividend": 0.0 }, { "date": "2001-07-30", "price": 0.727, "dividend": 0.0 }, { "date": "2001-07-31", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-01", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-02", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-03", "price": 0.738, "dividend": 0.0 }, { "date": "2001-08-06", "price": 0.738, "dividend": 0.0 }, { "date": "2001-08-07", "price": 0.738, "dividend": 0.0 }, { "date": "2001-08-08", "price": 0.738, "dividend": 0.0 }, { "date": "2001-08-09", "price": 0.738, "dividend": 0.0 }, { "date": "2001-08-10", "price": 0.72, "dividend": 0.0 }, { "date": "2001-08-13", "price": 0.72, "dividend": 0.0 }, { "date": "2001-08-14", "price": 0.72, "dividend": 0.0 }, { "date": "2001-08-15", "price": 0.72, "dividend": 0.0 }, { "date": "2001-08-16", "price": 0.72, "dividend": 0.0 }, { "date": "2001-08-17", "price": 0.711, "dividend": 0.0 }, { "date": "2001-08-20", "price": 0.711, "dividend": 0.0 }, { "date": "2001-08-21", "price": 0.711, "dividend": 0.0 }, { "date": "2001-08-22", "price": 0.711, "dividend": 0.0 }, { "date": "2001-08-23", "price": 0.711, "dividend": 0.0 }, { "date": "2001-08-24", "price": 0.725, "dividend": 0.0 }, { "date": "2001-08-27", "price": 0.725, "dividend": 0.0 }, { "date": "2001-08-28", "price": 0.725, "dividend": 0.0 }, { "date": "2001-08-29", "price": 0.725, "dividend": 0.0 }, { "date": "2001-08-30", "price": 0.725, "dividend": 0.0 }, { "date": "2001-08-31", "price": 0.698, "dividend": 0.0 }, { "date": "2001-09-03", "price": 0.698, "dividend": 0.0 }, { "date": "2001-09-04", "price": 0.698, "dividend": 0.0 }, { "date": "2001-09-05", "price": 0.698, "dividend": 0.0 }, { "date": "2001-09-06", "price": 0.698, "dividend": 0.0 }, { "date": "2001-09-07", "price": 0.659, "dividend": 0.0 }, { "date": "2001-09-10", "price": 0.659, "dividend": 0.0 }, { "date": "2001-09-11", "price": 0.659, "dividend": 0.0 }, { "date": "2001-09-12", "price": 0.659, "dividend": 0.0 }, { "date": "2001-09-13", "price": 0.659, "dividend": 0.0 }, { "date": "2001-09-14", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-17", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-18", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-19", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-20", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-21", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-24", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-25", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-26", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-27", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-28", "price": 0.631, "dividend": 0.0 }, { "date": "2001-10-01", "price": 0.631, "dividend": 0.0 }, { "date": "2001-10-02", "price": 0.631, "dividend": 0.0 }, { "date": "2001-10-03", "price": 0.631, "dividend": 0.0 }, { "date": "2001-10-04", "price": 0.631, "dividend": 0.0 }, { "date": "2001-10-05", "price": 0.657, "dividend": 0.0 }, { "date": "2001-10-08", "price": 0.657, "dividend": 0.0 }, { "date": "2001-10-09", "price": 0.657, "dividend": 0.0 }, { "date": "2001-10-10", "price": 0.657, "dividend": 0.0 }, { "date": "2001-10-11", "price": 0.657, "dividend": 0.0 }, { "date": "2001-10-12", "price": 0.68, "dividend": 0.0 }, { "date": "2001-10-15", "price": 0.68, "dividend": 0.0 }, { "date": "2001-10-16", "price": 0.68, "dividend": 0.0 }, { "date": "2001-10-17", "price": 0.68, "dividend": 0.0 }, { "date": "2001-10-18", "price": 0.68, "dividend": 0.0 }, { "date": "2001-10-19", "price": 0.664, "dividend": 0.0 }, { "date": "2001-10-22", "price": 0.664, "dividend": 0.0 }, { "date": "2001-10-23", "price": 0.664, "dividend": 0.0 }, { "date": "2001-10-24", "price": 0.664, "dividend": 0.0 }, { "date": "2001-10-25", "price": 0.664, "dividend": 0.0 }, { "date": "2001-10-26", "price": 0.685, "dividend": 0.0 }, { "date": "2001-10-29", "price": 0.679, "dividend": 0.0 }, { "date": "2001-10-30", "price": 0.668, "dividend": 0.0 }, { "date": "2001-10-31", "price": 0.666, "dividend": 0.0 }, { "date": "2001-11-01", "price": 0.666, "dividend": 0.0 }, { "date": "2001-11-02", "price": 0.685, "dividend": 0.0 }, { "date": "2001-11-05", "price": 0.692, "dividend": 0.0 }, { "date": "2001-11-06", "price": 0.692, "dividend": 0.0 }, { "date": "2001-11-07", "price": 0.69, "dividend": 0.0 }, { "date": "2001-11-08", "price": 0.705, "dividend": 0.0 }, { "date": "2001-11-09", "price": 0.702, "dividend": 0.0 }, { "date": "2001-11-12", "price": 0.694, "dividend": 0.0 }, { "date": "2001-11-13", "price": 0.703, "dividend": 0.0 }, { "date": "2001-11-14", "price": 0.703, "dividend": 0.0 }, { "date": "2001-11-15", "price": 0.712, "dividend": 0.0 }, { "date": "2001-11-16", "price": 0.713, "dividend": 0.0 }, { "date": "2001-11-19", "price": 0.725, "dividend": 0.0 }, { "date": "2001-11-20", "price": 0.715, "dividend": 0.0 }, { "date": "2001-11-21", "price": 0.713, "dividend": 0.0 }, { "date": "2001-11-22", "price": 0.71, "dividend": 0.0 }, { "date": "2001-11-23", "price": 0.707, "dividend": 0.0 }, { "date": "2001-11-26", "price": 0.713, "dividend": 0.0 }, { "date": "2001-11-27", "price": 0.711, "dividend": 0.0 }, { "date": "2001-11-28", "price": 0.695, "dividend": 0.0 }, { "date": "2001-11-29", "price": 0.699, "dividend": 0.0 }, { "date": "2001-11-30", "price": 0.709, "dividend": 0.0 }, { "date": "2001-12-03", "price": 0.698, "dividend": 0.0 }, { "date": "2001-12-04", "price": 0.707, "dividend": 0.0 }, { "date": "2001-12-05", "price": 0.721, "dividend": 0.0 }, { "date": "2001-12-06", "price": 0.729, "dividend": 0.0 }, { "date": "2001-12-07", "price": 0.728, "dividend": 0.0 }, { "date": "2001-12-10", "price": 0.715, "dividend": 0.0 }, { "date": "2001-12-11", "price": 0.715, "dividend": 0.0 }, { "date": "2001-12-12", "price": 0.706, "dividend": 0.0 }, { "date": "2001-12-13", "price": 0.704, "dividend": 0.0 }, { "date": "2001-12-14", "price": 0.695, "dividend": 0.0 }, { "date": "2001-12-17", "price": 0.695, "dividend": 0.0 }, { "date": "2001-12-18", "price": 0.719, "dividend": 0.0 }, { "date": "2001-12-19", "price": 0.708, "dividend": 0.0 }, { "date": "2001-12-20", "price": 0.704, "dividend": 0.0 }, { "date": "2001-12-21", "price": 0.705, "dividend": 0.0 }, { "date": "2001-12-24", "price": 0.703, "dividend": 0.0 }, { "date": "2001-12-25", "price": 0.703, "dividend": 0.0 }, { "date": "2001-12-26", "price": 0.697, "dividend": 0.0 }, { "date": "2001-12-27", "price": 0.709, "dividend": 0.0 }, { "date": "2001-12-28", "price": 0.723, "dividend": 0.0 }, { "date": "2001-12-31", "price": 0.724, "dividend": 0.0 }, { "date": "2002-01-01", "price": 0.724, "dividend": 0.0 }, { "date": "2002-01-02", "price": 0.716, "dividend": 0.0 }, { "date": "2002-01-03", "price": 0.734, "dividend": 0.0 }, { "date": "2002-01-04", "price": 0.742, "dividend": 0.0 }, { "date": "2002-01-07", "price": 0.732, "dividend": 0.0 }, { "date": "2002-01-08", "price": 0.724, "dividend": 0.0 }, { "date": "2002-01-09", "price": 0.714, "dividend": 0.0 }, { "date": "2002-01-10", "price": 0.708, "dividend": 0.0 }, { "date": "2002-01-11", "price": 0.711, "dividend": 0.0 }, { "date": "2002-01-14", "price": 0.7, "dividend": 0.0 }, { "date": "2002-01-15", "price": 0.696, "dividend": 0.0 }, { "date": "2002-01-16", "price": 0.691, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.689, "dividend": 0.0 }, { "date": "2002-01-18", "price": 0.686, "dividend": 0.0 }, { "date": "2002-01-21", "price": 0.683, "dividend": 0.0 }, { "date": "2002-01-22", "price": 0.688, "dividend": 0.0 }, { "date": "2002-01-23", "price": 0.683, "dividend": 0.0 }, { "date": "2002-01-24", "price": 0.702, "dividend": 0.0 }, { "date": "2002-01-25", "price": 0.695, "dividend": 0.0 }, { "date": "2002-01-28", "price": 0.689, "dividend": 0.0 }, { "date": "2002-01-29", "price": 0.683, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.662, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.676, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.682, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.674, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.669, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.657, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.66, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.662, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.672, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.672, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.672, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.682, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.676, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.675, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.66, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.653, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.661, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.65, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.658, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.67, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.671, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.667, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.671, "dividend": 0.0 }, { "date": "2002-03-04", "price": 0.687, "dividend": 0.0 }, { "date": "2002-03-05", "price": 0.69, "dividend": 0.0 }, { "date": "2002-03-06", "price": 0.687, "dividend": 0.0 }, { "date": "2002-03-07", "price": 0.702, "dividend": 0.0 }, { "date": "2002-03-08", "price": 0.697, "dividend": 0.0 }, { "date": "2002-03-11", "price": 0.699, "dividend": 0.0 }, { "date": "2002-03-12", "price": 0.689, "dividend": 0.0 }, { "date": "2002-03-13", "price": 0.693, "dividend": 0.0 }, { "date": "2002-03-14", "price": 0.692, "dividend": 0.0 }, { "date": "2002-03-15", "price": 0.694, "dividend": 0.0 }, { "date": "2002-03-18", "price": 0.706, "dividend": 0.0 }, { "date": "2002-03-19", "price": 0.707, "dividend": 0.0 }, { "date": "2002-03-20", "price": 0.704, "dividend": 0.0 }, { "date": "2002-03-21", "price": 0.705, "dividend": 0.0 }, { "date": "2002-03-22", "price": 0.705, "dividend": 0.0 }, { "date": "2002-03-25", "price": 0.707, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.699, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.704, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.705, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.705, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.706, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.713, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.71, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.702, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.699, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.691, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.689, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.69, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.69, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.688, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.69, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.698, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.707, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.702, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.698, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.694, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.691, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.693, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.678, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.686, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.676, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.684, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.684, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.69, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.687, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.684, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.674, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.685, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.682, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.684, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.68, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.69, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.693, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.697, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.698, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.704, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.694, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.683, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.688, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.693, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.693, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.687, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.682, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.675, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.679, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.683, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.673, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.669, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.676, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.652, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.659, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.662, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.655, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.652, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.629, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.637, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.646, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.636, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.632, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.632, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.619, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.625, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.614, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.63, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.639, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.658, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.64, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.617, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.623, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.634, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.642, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.641, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.625, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.606, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.607, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.601, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.562, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.584, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.599, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.579, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.559, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.547, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.513, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.539, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.53, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.565, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.576, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.586, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.575, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.553, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.54, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.535, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.556, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.561, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.561, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.564, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.56, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.562, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.559, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.578, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.578, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.578, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.578, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.578, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.593, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.59, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.587, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.583, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.569, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.568, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.564, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.556, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.545, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.534, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.545, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.549, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.556, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.56, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.557, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.542, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.547, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.551, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.524, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.517, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.524, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.51, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.49, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.505, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.51, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.522, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.508, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.513, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.526, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.526, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.509, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.507, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.504, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.494, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.494, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.518, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.526, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.54, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.544, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.55, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.545, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.549, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.549, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.537, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.534, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.536, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.552, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.538, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.528, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.544, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.547, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.547, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.553, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.56, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.561, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.545, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.537, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.544, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.541, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.545, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.557, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.567, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.563, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.556, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.569, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.573, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.57, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.564, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.556, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.573, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.571, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.578, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.569, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.561, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.569, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.569, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.551, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.547, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.548, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.543, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.534, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.543, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.55, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.543, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.535, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.537, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.538, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.54, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.54, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.541, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.538, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.537, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.544, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.544, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.545, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.561, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.556, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.56, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.549, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.543, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.562, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.564, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.562, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.556, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.552, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.548, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.542, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.538, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.525, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.526, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.525, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.505, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.503, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.496, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.513, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.508, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.508, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.521, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.512, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.516, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.51, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.506, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.508, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.508, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.512, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.509, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.516, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.515, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.518, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.517, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.507, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.506, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.489, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.488, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.485, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.492, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.506, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.501, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.497, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.497, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.486, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.48, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.472, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.465, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.469, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.492, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.485, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.519, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.515, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.517, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.527, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.517, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.511, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.524, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.513, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.511, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.504, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.503, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.514, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.526, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.528, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.547, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.542, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.534, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.537, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.536, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.538, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.552, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.555, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.548, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.548, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.548, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.553, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.567, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.567, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.559, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.554, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.566, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.566, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.566, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.56, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.57, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.571, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.567, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.561, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.564, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.56, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.564, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.57, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.57, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.575, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.57, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.562, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.56, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.562, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.566, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.57, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.561, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.578, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.582, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.582, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.588, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.584, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.582, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.589, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.598, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.6, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.593, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.603, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.612, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.611, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.61, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.619, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.612, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.609, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.606, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.603, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.589, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.591, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.593, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.592, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.596, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.586, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.587, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.586, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.589, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.592, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.59, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.587, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.583, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.586, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.594, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.595, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.595, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.58, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.586, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.585, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.584, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.593, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.597, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.598, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.603, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.606, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.598, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.596, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.596, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.597, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.6, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.595, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.587, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.598, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.594, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.602, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.602, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.604, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.6, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.606, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.605, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.6, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.602, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.598, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.591, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.586, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.589, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.595, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.594, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.597, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.601, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.602, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.601, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.604, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.616, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.609, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.61, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.607, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.609, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.614, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.616, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.617, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.623, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.622, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.611, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.61, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.616, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.607, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.601, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.601, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.603, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.601, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.612, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.62, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.617, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.616, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.624, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.632, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.626, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.635, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.632, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.649, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.64, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.638, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.639, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.641, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.632, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.629, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.629, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.635, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.641, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.64, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.645, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.639, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.646, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.641, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.637, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.639, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.645, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.646, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.634, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.638, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.645, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.652, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.644, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.645, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.642, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.635, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.643, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.651, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.651, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.654, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.657, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.656, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.67, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.668, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.676, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.674, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.666, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.669, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.676, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.669, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.668, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.676, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.673, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.673, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.673, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.681, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.685, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.682, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.686, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.685, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.685, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.687, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.689, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.695, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.696, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.696, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.707, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.712, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.714, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.717, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.722, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.712, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.72, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.731, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.727, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.726, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.729, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.725, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.722, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.725, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.725, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.725, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.729, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.73, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.724, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.725, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.715, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.715, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.712, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.717, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.718, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.721, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.727, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.734, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.734, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.727, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.734, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.734, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.741, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.748, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.755, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.748, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.747, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.734, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.738, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.744, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.741, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.737, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.745, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.744, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.735, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.735, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.742, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.744, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.738, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.719, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.714, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.712, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.707, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.717, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.708, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.701, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.694, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.698, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.689, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.693, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.692, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.699, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.695, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.704, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.698, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.709, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.72, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.708, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.713, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.711, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.711, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.714, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.712, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.69, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.695, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.698, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.701, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.713, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.698, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.694, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.709, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.712, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.709, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.705, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.696, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.693, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.7, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.702, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.708, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.706, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.698, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.687, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.686, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.686, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.685, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.686, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.673, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.688, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.688, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.696, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.691, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.703, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.691, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.704, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.708, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.706, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.71, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.702, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.702, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.708, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.718, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.722, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.728, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.729, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.722, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.717, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.705, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.711, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.719, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.722, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.721, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.719, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.719, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.717, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.719, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.717, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.722, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.719, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.723, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.723, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.714, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.712, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.713, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.713, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.714, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.715, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.714, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.713, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.703, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.705, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.706, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.7, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.701, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.712, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.698, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.698, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.692, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.69, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.696, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.697, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.695, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.694, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.698, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.691, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.698, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.685, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.685, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.68, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.685, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.683, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.681, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.682, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.698, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.691, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.695, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.694, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.701, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.698, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.691, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.695, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.699, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.7, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.699, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.698, "dividend": 0.0 }, { "date": "2004-09-02", "price": 0.703, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.707, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.71, "dividend": 0.0 }, { "date": "2004-09-07", "price": 0.706, "dividend": 0.0 }, { "date": "2004-09-08", "price": 0.706, "dividend": 0.0 }, { "date": "2004-09-09", "price": 0.699, "dividend": 0.0 }, { "date": "2004-09-10", "price": 0.709, "dividend": 0.0 }, { "date": "2004-09-13", "price": 0.715, "dividend": 0.0 }, { "date": "2004-09-14", "price": 0.715, "dividend": 0.0 }, { "date": "2004-09-15", "price": 0.713, "dividend": 0.0 }, { "date": "2004-09-16", "price": 0.71, "dividend": 0.0 }, { "date": "2004-09-17", "price": 0.712, "dividend": 0.0 }, { "date": "2004-09-20", "price": 0.711, "dividend": 0.0 }, { "date": "2004-09-21", "price": 0.71, "dividend": 0.0 }, { "date": "2004-09-22", "price": 0.717, "dividend": 0.0 }, { "date": "2004-09-23", "price": 0.71, "dividend": 0.0 }, { "date": "2004-09-24", "price": 0.714, "dividend": 0.0 }, { "date": "2004-09-27", "price": 0.71, "dividend": 0.0 }, { "date": "2004-09-28", "price": 0.713, "dividend": 0.0 }, { "date": "2004-09-29", "price": 0.719, "dividend": 0.0 }, { "date": "2004-09-30", "price": 0.717, "dividend": 0.0 }, { "date": "2004-10-01", "price": 0.721, "dividend": 0.0 }, { "date": "2004-10-04", "price": 0.736, "dividend": 0.0 }, { "date": "2004-10-05", "price": 0.731, "dividend": 0.0 }, { "date": "2004-10-06", "price": 0.728, "dividend": 0.0 }, { "date": "2004-10-07", "price": 0.731, "dividend": 0.0 }, { "date": "2004-10-08", "price": 0.727, "dividend": 0.0 }, { "date": "2004-10-11", "price": 0.725, "dividend": 0.0 }, { "date": "2004-10-12", "price": 0.721, "dividend": 0.0 }, { "date": "2004-10-13", "price": 0.724, "dividend": 0.0 }, { "date": "2004-10-14", "price": 0.717, "dividend": 0.0 }, { "date": "2004-10-15", "price": 0.714, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.714, "dividend": 0.0 }, { "date": "2004-10-19", "price": 0.727, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.717, "dividend": 0.0 }, { "date": "2004-10-21", "price": 0.724, "dividend": 0.0 }, { "date": "2004-10-22", "price": 0.732, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.716, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.724, "dividend": 0.0 }, { "date": "2004-10-27", "price": 0.729, "dividend": 0.0 }, { "date": "2004-10-28", "price": 0.737, "dividend": 0.0 }, { "date": "2004-10-29", "price": 0.735, "dividend": 0.0 }, { "date": "2004-11-01", "price": 0.735, "dividend": 0.0 }, { "date": "2004-11-02", "price": 0.742, "dividend": 0.0 }, { "date": "2004-11-03", "price": 0.747, "dividend": 0.0 }, { "date": "2004-11-04", "price": 0.741, "dividend": 0.0 }, { "date": "2004-11-05", "price": 0.753, "dividend": 0.0 }, { "date": "2004-11-08", "price": 0.75, "dividend": 0.0 }, { "date": "2004-11-09", "price": 0.751, "dividend": 0.0 }, { "date": "2004-11-10", "price": 0.751, "dividend": 0.0 }, { "date": "2004-11-11", "price": 0.751, "dividend": 0.0 }, { "date": "2004-11-12", "price": 0.762, "dividend": 0.0 }, { "date": "2004-11-15", "price": 0.762, "dividend": 0.0 }, { "date": "2004-11-16", "price": 0.753, "dividend": 0.0 }, { "date": "2004-11-17", "price": 0.757, "dividend": 0.0 }, { "date": "2004-11-18", "price": 0.764, "dividend": 0.0 }, { "date": "2004-11-19", "price": 0.765, "dividend": 0.0 }, { "date": "2004-11-22", "price": 0.75, "dividend": 0.0 }, { "date": "2004-11-23", "price": 0.756, "dividend": 0.0 }, { "date": "2004-11-24", "price": 0.756, "dividend": 0.0 }, { "date": "2004-11-25", "price": 0.764, "dividend": 0.0 }, { "date": "2004-11-26", "price": 0.763, "dividend": 0.0 }, { "date": "2004-11-29", "price": 0.773, "dividend": 0.0 }, { "date": "2004-11-30", "price": 0.768, "dividend": 0.0 }, { "date": "2004-12-01", "price": 0.77, "dividend": 0.0 }, { "date": "2004-12-02", "price": 0.777, "dividend": 0.0 }, { "date": "2004-12-03", "price": 0.778, "dividend": 0.0 }, { "date": "2004-12-06", "price": 0.777, "dividend": 0.0 }, { "date": "2004-12-07", "price": 0.787, "dividend": 0.0 }, { "date": "2004-12-08", "price": 0.784, "dividend": 0.0 }, { "date": "2004-12-09", "price": 0.777, "dividend": 0.0 }, { "date": "2004-12-10", "price": 0.777, "dividend": 0.0 }, { "date": "2004-12-13", "price": 0.782, "dividend": 0.0 }, { "date": "2004-12-14", "price": 0.782, "dividend": 0.0 }, { "date": "2004-12-15", "price": 0.787, "dividend": 0.0 }, { "date": "2004-12-16", "price": 0.792, "dividend": 0.0 }, { "date": "2004-12-17", "price": 0.787, "dividend": 0.0 }, { "date": "2004-12-20", "price": 0.785, "dividend": 0.0 }, { "date": "2004-12-21", "price": 0.785, "dividend": 0.0 }, { "date": "2004-12-22", "price": 0.786, "dividend": 0.0 }, { "date": "2004-12-23", "price": 0.785, "dividend": 0.0 }, { "date": "2004-12-24", "price": 0.79, "dividend": 0.0 }, { "date": "2004-12-27", "price": 0.795, "dividend": 0.0 }, { "date": "2004-12-28", "price": 0.793, "dividend": 0.0 }, { "date": "2004-12-29", "price": 0.796, "dividend": 0.0 }, { "date": "2004-12-30", "price": 0.8, "dividend": 0.0 }, { "date": "2004-12-31", "price": 0.8, "dividend": 0.0 }, { "date": "2005-01-03", "price": 0.806, "dividend": 0.0 }, { "date": "2005-01-04", "price": 0.803, "dividend": 0.0 }, { "date": "2005-01-05", "price": 0.792, "dividend": 0.0 }, { "date": "2005-01-06", "price": 0.79, "dividend": 0.0 }, { "date": "2005-01-07", "price": 0.794, "dividend": 0.0 }, { "date": "2005-01-10", "price": 0.793, "dividend": 0.0 }, { "date": "2005-01-11", "price": 0.781, "dividend": 0.0 }, { "date": "2005-01-12", "price": 0.778, "dividend": 0.0 }, { "date": "2005-01-13", "price": 0.772, "dividend": 0.0 }, { "date": "2005-01-14", "price": 0.776, "dividend": 0.0 }, { "date": "2005-01-17", "price": 0.777, "dividend": 0.0 }, { "date": "2005-01-18", "price": 0.772, "dividend": 0.0 }, { "date": "2005-01-19", "price": 0.777, "dividend": 0.0 }, { "date": "2005-01-20", "price": 0.772, "dividend": 0.0 }, { "date": "2005-01-21", "price": 0.772, "dividend": 0.0 }, { "date": "2005-01-24", "price": 0.765, "dividend": 0.0 }, { "date": "2005-01-25", "price": 0.773, "dividend": 0.0 }, { "date": "2005-01-26", "price": 0.775, "dividend": 0.0 }, { "date": "2005-01-27", "price": 0.773, "dividend": 0.0 }, { "date": "2005-01-28", "price": 0.777, "dividend": 0.0 }, { "date": "2005-01-31", "price": 0.779, "dividend": 0.0 }, { "date": "2005-02-01", "price": 0.781, "dividend": 0.0 }, { "date": "2005-02-02", "price": 0.789, "dividend": 0.0 }, { "date": "2005-02-03", "price": 0.791, "dividend": 0.0 }, { "date": "2005-02-04", "price": 0.792, "dividend": 0.0 }, { "date": "2005-02-07", "price": 0.795, "dividend": 0.0 }, { "date": "2005-02-08", "price": 0.788, "dividend": 0.0 }, { "date": "2005-02-09", "price": 0.788, "dividend": 0.0 }, { "date": "2005-02-10", "price": 0.788, "dividend": 0.0 }, { "date": "2005-02-11", "price": 0.791, "dividend": 0.0 }, { "date": "2005-02-14", "price": 0.803, "dividend": 0.0 }, { "date": "2005-02-15", "price": 0.805, "dividend": 0.0 }, { "date": "2005-02-16", "price": 0.81, "dividend": 0.0 }, { "date": "2005-02-17", "price": 0.811, "dividend": 0.0 }, { "date": "2005-02-18", "price": 0.811, "dividend": 0.0 }, { "date": "2005-02-21", "price": 0.813, "dividend": 0.0 }, { "date": "2005-02-22", "price": 0.821, "dividend": 0.0 }, { "date": "2005-02-23", "price": 0.814, "dividend": 0.0 }, { "date": "2005-02-24", "price": 0.811, "dividend": 0.0 }, { "date": "2005-02-25", "price": 0.812, "dividend": 0.0 }, { "date": "2005-02-28", "price": 0.815, "dividend": 0.0 }, { "date": "2005-03-01", "price": 0.81, "dividend": 0.0 }, { "date": "2005-03-02", "price": 0.815, "dividend": 0.0 }, { "date": "2005-03-03", "price": 0.815, "dividend": 0.0 }, { "date": "2005-03-04", "price": 0.822, "dividend": 0.0 }, { "date": "2005-03-07", "price": 0.825, "dividend": 0.0 }, { "date": "2005-03-08", "price": 0.832, "dividend": 0.0 }, { "date": "2005-03-09", "price": 0.832, "dividend": 0.0 }, { "date": "2005-03-10", "price": 0.832, "dividend": 0.0 }, { "date": "2005-03-11", "price": 0.823, "dividend": 0.0 }, { "date": "2005-03-14", "price": 0.82, "dividend": 0.0 }, { "date": "2005-03-15", "price": 0.815, "dividend": 0.0 }, { "date": "2005-03-16", "price": 0.827, "dividend": 0.0 }, { "date": "2005-03-17", "price": 0.816, "dividend": 0.0 }, { "date": "2005-03-18", "price": 0.808, "dividend": 0.0 }, { "date": "2005-03-21", "price": 0.808, "dividend": 0.0 }, { "date": "2005-03-22", "price": 0.808, "dividend": 0.0 }, { "date": "2005-03-23", "price": 0.808, "dividend": 0.0 }, { "date": "2005-03-24", "price": 0.808, "dividend": 0.0 }, { "date": "2005-03-25", "price": 0.808, "dividend": 0.0 }, { "date": "2005-03-28", "price": 0.799, "dividend": 0.0 }, { "date": "2005-03-29", "price": 0.806, "dividend": 0.0 }, { "date": "2005-03-30", "price": 0.807, "dividend": 0.0 }, { "date": "2005-03-31", "price": 0.808, "dividend": 0.0 }, { "date": "2005-04-01", "price": 0.807, "dividend": 0.0 }, { "date": "2005-04-04", "price": 0.808, "dividend": 0.0 }, { "date": "2005-04-05", "price": 0.801, "dividend": 0.0 }, { "date": "2005-04-06", "price": 0.808, "dividend": 0.0 }, { "date": "2005-04-07", "price": 0.817, "dividend": 0.0 }, { "date": "2005-04-08", "price": 0.817, "dividend": 0.0 }, { "date": "2005-04-11", "price": 0.817, "dividend": 0.0 }, { "date": "2005-04-12", "price": 0.817, "dividend": 0.0 }, { "date": "2005-04-13", "price": 0.817, "dividend": 0.0 }, { "date": "2005-04-14", "price": 0.817, "dividend": 0.0 }, { "date": "2005-04-15", "price": 0.817, "dividend": 0.0 }, { "date": "2005-04-18", "price": 0.807, "dividend": 0.0 }, { "date": "2005-04-19", "price": 0.795, "dividend": 0.0 }, { "date": "2005-04-20", "price": 0.8, "dividend": 0.0 }, { "date": "2005-04-21", "price": 0.793, "dividend": 0.0 }, { "date": "2005-04-22", "price": 0.789, "dividend": 0.0 }, { "date": "2005-04-25", "price": 0.794, "dividend": 0.0 }, { "date": "2005-04-26", "price": 0.798, "dividend": 0.0 }, { "date": "2005-04-27", "price": 0.79, "dividend": 0.0 }, { "date": "2005-04-28", "price": 0.78, "dividend": 0.0 }, { "date": "2005-04-29", "price": 0.772, "dividend": 0.0 }, { "date": "2005-05-02", "price": 0.772, "dividend": 0.0 }, { "date": "2005-05-03", "price": 0.778, "dividend": 0.0 }, { "date": "2005-05-04", "price": 0.782, "dividend": 0.0 }, { "date": "2005-05-05", "price": 0.782, "dividend": 0.0 }, { "date": "2005-05-06", "price": 0.781, "dividend": 0.0 }, { "date": "2005-05-09", "price": 0.791, "dividend": 0.0 }, { "date": "2005-05-10", "price": 0.792, "dividend": 0.0 }, { "date": "2005-05-11", "price": 0.782, "dividend": 0.0 }, { "date": "2005-05-12", "price": 0.778, "dividend": 0.0 }, { "date": "2005-05-13", "price": 0.783, "dividend": 0.0 }, { "date": "2005-05-16", "price": 0.781, "dividend": 0.0 }, { "date": "2005-05-17", "price": 0.782, "dividend": 0.0 }, { "date": "2005-05-18", "price": 0.783, "dividend": 0.0 }, { "date": "2005-05-19", "price": 0.791, "dividend": 0.0 }, { "date": "2005-05-20", "price": 0.793, "dividend": 0.0 }, { "date": "2005-05-23", "price": 0.793, "dividend": 0.0 }, { "date": "2005-05-24", "price": 0.796, "dividend": 0.0 }, { "date": "2005-05-25", "price": 0.796, "dividend": 0.0 }, { "date": "2005-05-26", "price": 0.791, "dividend": 0.0 }, { "date": "2005-05-27", "price": 0.797, "dividend": 0.0 }, { "date": "2005-05-30", "price": 0.794, "dividend": 0.0 }, { "date": "2005-05-31", "price": 0.791, "dividend": 0.0 }, { "date": "2005-06-01", "price": 0.788, "dividend": 0.0 }, { "date": "2005-06-02", "price": 0.8, "dividend": 0.0 }, { "date": "2005-06-03", "price": 0.797, "dividend": 0.0 }, { "date": "2005-06-06", "price": 0.795, "dividend": 0.0 }, { "date": "2005-06-07", "price": 0.792, "dividend": 0.0 }, { "date": "2005-06-08", "price": 0.799, "dividend": 0.0 }, { "date": "2005-06-09", "price": 0.799, "dividend": 0.0 }, { "date": "2005-06-10", "price": 0.793, "dividend": 0.0 }, { "date": "2005-06-13", "price": 0.802, "dividend": 0.0 }, { "date": "2005-06-14", "price": 0.797, "dividend": 0.0 }, { "date": "2005-06-15", "price": 0.801, "dividend": 0.0 }, { "date": "2005-06-16", "price": 0.8, "dividend": 0.0 }, { "date": "2005-06-17", "price": 0.811, "dividend": 0.0 }, { "date": "2005-06-20", "price": 0.808, "dividend": 0.0 }, { "date": "2005-06-21", "price": 0.808, "dividend": 0.0 }, { "date": "2005-06-22", "price": 0.811, "dividend": 0.0 }, { "date": "2005-06-23", "price": 0.805, "dividend": 0.0 }, { "date": "2005-06-24", "price": 0.813, "dividend": 0.0 }, { "date": "2005-06-27", "price": 0.811, "dividend": 0.0 }, { "date": "2005-06-28", "price": 0.799, "dividend": 0.0 }, { "date": "2005-06-29", "price": 0.808, "dividend": 0.0 }, { "date": "2005-06-30", "price": 0.812, "dividend": 0.0 }, { "date": "2005-07-01", "price": 0.803, "dividend": 0.0 }, { "date": "2005-07-04", "price": 0.808, "dividend": 0.0 }, { "date": "2005-07-05", "price": 0.811, "dividend": 0.0 }, { "date": "2005-07-06", "price": 0.811, "dividend": 0.0 }, { "date": "2005-07-07", "price": 0.818, "dividend": 0.0 }, { "date": "2005-07-08", "price": 0.803, "dividend": 0.0 }, { "date": "2005-07-11", "price": 0.824, "dividend": 0.0 }, { "date": "2005-07-12", "price": 0.831, "dividend": 0.0 }, { "date": "2005-07-13", "price": 0.822, "dividend": 0.0 }, { "date": "2005-07-14", "price": 0.828, "dividend": 0.0 }, { "date": "2005-07-15", "price": 0.826, "dividend": 0.0 }, { "date": "2005-07-18", "price": 0.826, "dividend": 0.0 }, { "date": "2005-07-19", "price": 0.827, "dividend": 0.0 }, { "date": "2005-07-20", "price": 0.833, "dividend": 0.0 }, { "date": "2005-07-21", "price": 0.825, "dividend": 0.0 }, { "date": "2005-07-22", "price": 0.815, "dividend": 0.0 }, { "date": "2005-07-25", "price": 0.815, "dividend": 0.0 }, { "date": "2005-07-26", "price": 0.82, "dividend": 0.0 }, { "date": "2005-07-27", "price": 0.823, "dividend": 0.0 }, { "date": "2005-07-28", "price": 0.826, "dividend": 0.0 }, { "date": "2005-07-29", "price": 0.833, "dividend": 0.0 }, { "date": "2005-08-01", "price": 0.834, "dividend": 0.0 }, { "date": "2005-08-02", "price": 0.831, "dividend": 0.0 }, { "date": "2005-08-03", "price": 0.846, "dividend": 0.0 }, { "date": "2005-08-04", "price": 0.848, "dividend": 0.0 }, { "date": "2005-08-05", "price": 0.842, "dividend": 0.0 }, { "date": "2005-08-08", "price": 0.841, "dividend": 0.0 }, { "date": "2005-08-09", "price": 0.841, "dividend": 0.0 }, { "date": "2005-08-10", "price": 0.847, "dividend": 0.0 }, { "date": "2005-08-11", "price": 0.861, "dividend": 0.0 }, { "date": "2005-08-12", "price": 0.859, "dividend": 0.0 }, { "date": "2005-08-15", "price": 0.856, "dividend": 0.0 }, { "date": "2005-08-16", "price": 0.855, "dividend": 0.0 }, { "date": "2005-08-17", "price": 0.85, "dividend": 0.0 }, { "date": "2005-08-18", "price": 0.847, "dividend": 0.0 }, { "date": "2005-08-19", "price": 0.844, "dividend": 0.0 }, { "date": "2005-08-22", "price": 0.855, "dividend": 0.0 }, { "date": "2005-08-23", "price": 0.856, "dividend": 0.0 }, { "date": "2005-08-24", "price": 0.859, "dividend": 0.0 }, { "date": "2005-08-25", "price": 0.853, "dividend": 0.0 }, { "date": "2005-08-26", "price": 0.851, "dividend": 0.0 }, { "date": "2005-08-29", "price": 0.842, "dividend": 0.0 }, { "date": "2005-08-30", "price": 0.845, "dividend": 0.0 }, { "date": "2005-08-31", "price": 0.85, "dividend": 0.0 }, { "date": "2005-09-01", "price": 0.863, "dividend": 0.0 }, { "date": "2005-09-02", "price": 0.872, "dividend": 0.0 }, { "date": "2005-09-05", "price": 0.868, "dividend": 0.0 }, { "date": "2005-09-06", "price": 0.87, "dividend": 0.0 }, { "date": "2005-09-07", "price": 0.874, "dividend": 0.0 }, { "date": "2005-09-08", "price": 0.876, "dividend": 0.0 }, { "date": "2005-09-09", "price": 0.87, "dividend": 0.0 }, { "date": "2005-09-12", "price": 0.87, "dividend": 0.0 }, { "date": "2005-09-13", "price": 0.873, "dividend": 0.0 }, { "date": "2005-09-14", "price": 0.862, "dividend": 0.0 }, { "date": "2005-09-15", "price": 0.869, "dividend": 0.0 }, { "date": "2005-09-16", "price": 0.862, "dividend": 0.0 }, { "date": "2005-09-19", "price": 0.865, "dividend": 0.0 }, { "date": "2005-09-20", "price": 0.868, "dividend": 0.0 }, { "date": "2005-09-21", "price": 0.871, "dividend": 0.0 }, { "date": "2005-09-22", "price": 0.858, "dividend": 0.0 }, { "date": "2005-09-23", "price": 0.847, "dividend": 0.0 }, { "date": "2005-09-26", "price": 0.853, "dividend": 0.0 }, { "date": "2005-09-27", "price": 0.865, "dividend": 0.0 }, { "date": "2005-09-28", "price": 0.862, "dividend": 0.0 }, { "date": "2005-09-29", "price": 0.868, "dividend": 0.0 }, { "date": "2005-09-30", "price": 0.862, "dividend": 0.0 }, { "date": "2005-10-03", "price": 0.864, "dividend": 0.0 }, { "date": "2005-10-04", "price": 0.871, "dividend": 0.0 }, { "date": "2005-10-05", "price": 0.882, "dividend": 0.0 }, { "date": "2005-10-06", "price": 0.882, "dividend": 0.0 }, { "date": "2005-10-07", "price": 0.868, "dividend": 0.0 }, { "date": "2005-10-10", "price": 0.86, "dividend": 0.0 }, { "date": "2005-10-11", "price": 0.859, "dividend": 0.0 }, { "date": "2005-10-12", "price": 0.862, "dividend": 0.0 }, { "date": "2005-10-13", "price": 0.858, "dividend": 0.0 }, { "date": "2005-10-14", "price": 0.853, "dividend": 0.0 }, { "date": "2005-10-17", "price": 0.852, "dividend": 0.0 }, { "date": "2005-10-18", "price": 0.846, "dividend": 0.0 }, { "date": "2005-10-19", "price": 0.847, "dividend": 0.0 }, { "date": "2005-10-20", "price": 0.838, "dividend": 0.0 }, { "date": "2005-10-21", "price": 0.835, "dividend": 0.0 }, { "date": "2005-10-24", "price": 0.832, "dividend": 0.0 }, { "date": "2005-10-25", "price": 0.849, "dividend": 0.0 }, { "date": "2005-10-26", "price": 0.849, "dividend": 0.0 }, { "date": "2005-10-27", "price": 0.85, "dividend": 0.0 }, { "date": "2005-10-28", "price": 0.836, "dividend": 0.0 }, { "date": "2005-10-31", "price": 0.834, "dividend": 0.0 }, { "date": "2005-11-01", "price": 0.834, "dividend": 0.0 }, { "date": "2005-11-02", "price": 0.857, "dividend": 0.0 }, { "date": "2005-11-03", "price": 0.857, "dividend": 0.0 }, { "date": "2005-11-04", "price": 0.86, "dividend": 0.0 }, { "date": "2005-11-07", "price": 0.853, "dividend": 0.0 }, { "date": "2005-11-08", "price": 0.858, "dividend": 0.0 }, { "date": "2005-11-09", "price": 0.858, "dividend": 0.0 }, { "date": "2005-11-10", "price": 0.852, "dividend": 0.0 }, { "date": "2005-11-11", "price": 0.86, "dividend": 0.0 }, { "date": "2005-11-14", "price": 0.866, "dividend": 0.0 }, { "date": "2005-11-15", "price": 0.865, "dividend": 0.0 }, { "date": "2005-11-16", "price": 0.856, "dividend": 0.0 }, { "date": "2005-11-17", "price": 0.855, "dividend": 0.0 }, { "date": "2005-11-18", "price": 0.857, "dividend": 0.0 }, { "date": "2005-11-21", "price": 0.861, "dividend": 0.0 }, { "date": "2005-11-22", "price": 0.866, "dividend": 0.0 }, { "date": "2005-11-23", "price": 0.866, "dividend": 0.0 }, { "date": "2005-11-24", "price": 0.867, "dividend": 0.0 }, { "date": "2005-11-25", "price": 0.862, "dividend": 0.0 }, { "date": "2005-11-28", "price": 0.873, "dividend": 0.0 }, { "date": "2005-11-29", "price": 0.865, "dividend": 0.0 }, { "date": "2005-11-30", "price": 0.867, "dividend": 0.0 }, { "date": "2005-12-01", "price": 0.859, "dividend": 0.0 }, { "date": "2005-12-02", "price": 0.872, "dividend": 0.0 }, { "date": "2005-12-05", "price": 0.882, "dividend": 0.0 }, { "date": "2005-12-06", "price": 0.877, "dividend": 0.0 }, { "date": "2005-12-07", "price": 0.878, "dividend": 0.0 }, { "date": "2005-12-08", "price": 0.883, "dividend": 0.0 }, { "date": "2005-12-09", "price": 0.881, "dividend": 0.0 }, { "date": "2005-12-12", "price": 0.892, "dividend": 0.0 }, { "date": "2005-12-13", "price": 0.894, "dividend": 0.0 }, { "date": "2005-12-14", "price": 0.89, "dividend": 0.0 }, { "date": "2005-12-15", "price": 0.884, "dividend": 0.0 }, { "date": "2005-12-16", "price": 0.885, "dividend": 0.0 }, { "date": "2005-12-19", "price": 0.888, "dividend": 0.0 }, { "date": "2005-12-20", "price": 0.879, "dividend": 0.0 }, { "date": "2005-12-21", "price": 0.88, "dividend": 0.0 }, { "date": "2005-12-22", "price": 0.887, "dividend": 0.0 }, { "date": "2005-12-23", "price": 0.882, "dividend": 0.0 }, { "date": "2005-12-26", "price": 0.882, "dividend": 0.0 }, { "date": "2005-12-27", "price": 0.885, "dividend": 0.0 }, { "date": "2005-12-28", "price": 0.886, "dividend": 0.0 }, { "date": "2005-12-29", "price": 0.886, "dividend": 0.0 }, { "date": "2005-12-30", "price": 0.883, "dividend": 0.0 }, { "date": "2006-01-02", "price": 0.883, "dividend": 0.0 }, { "date": "2006-01-03", "price": 0.894, "dividend": 0.0 }, { "date": "2006-01-04", "price": 0.902, "dividend": 0.0 }, { "date": "2006-01-05", "price": 0.912, "dividend": 0.0 }, { "date": "2006-01-06", "price": 0.905, "dividend": 0.0 }, { "date": "2006-01-09", "price": 0.907, "dividend": 0.0 }, { "date": "2006-01-10", "price": 0.907, "dividend": 0.0 }, { "date": "2006-01-11", "price": 0.901, "dividend": 0.0 }, { "date": "2006-01-12", "price": 0.901, "dividend": 0.0 }, { "date": "2006-01-13", "price": 0.911, "dividend": 0.0 }, { "date": "2006-01-16", "price": 0.903, "dividend": 0.0 }, { "date": "2006-01-17", "price": 0.903, "dividend": 0.0 }, { "date": "2006-01-18", "price": 0.895, "dividend": 0.0 }, { "date": "2006-01-19", "price": 0.887, "dividend": 0.0 }, { "date": "2006-01-20", "price": 0.896, "dividend": 0.0 }, { "date": "2006-01-23", "price": 0.893, "dividend": 0.0 }, { "date": "2006-01-24", "price": 0.891, "dividend": 0.0 }, { "date": "2006-01-25", "price": 0.885, "dividend": 0.0 }, { "date": "2006-01-26", "price": 0.896, "dividend": 0.0 }, { "date": "2006-01-27", "price": 0.904, "dividend": 0.0 }, { "date": "2006-01-30", "price": 0.904, "dividend": 0.0 }, { "date": "2006-01-31", "price": 0.904, "dividend": 0.0 }, { "date": "2006-02-01", "price": 0.904, "dividend": 0.0 }, { "date": "2006-02-02", "price": 0.918, "dividend": 0.0 }, { "date": "2006-02-03", "price": 0.901, "dividend": 0.0 }, { "date": "2006-02-06", "price": 0.897, "dividend": 0.0 }, { "date": "2006-02-07", "price": 0.899, "dividend": 0.0 }, { "date": "2006-02-08", "price": 0.898, "dividend": 0.0 }, { "date": "2006-02-09", "price": 0.897, "dividend": 0.0 }, { "date": "2006-02-10", "price": 0.901, "dividend": 0.0 }, { "date": "2006-02-13", "price": 0.9, "dividend": 0.0 }, { "date": "2006-02-14", "price": 0.905, "dividend": 0.0 }, { "date": "2006-02-15", "price": 0.9, "dividend": 0.0 }, { "date": "2006-02-16", "price": 0.905, "dividend": 0.0 }, { "date": "2006-02-17", "price": 0.911, "dividend": 0.0 }, { "date": "2006-02-20", "price": 0.911, "dividend": 0.0 }, { "date": "2006-02-21", "price": 0.912, "dividend": 0.0 }, { "date": "2006-02-22", "price": 0.913, "dividend": 0.0 }, { "date": "2006-02-23", "price": 0.916, "dividend": 0.0 }, { "date": "2006-02-24", "price": 0.908, "dividend": 0.0 }, { "date": "2006-02-27", "price": 0.912, "dividend": 0.0 }, { "date": "2006-02-28", "price": 0.918, "dividend": 0.0 }, { "date": "2006-03-01", "price": 0.902, "dividend": 0.0 }, { "date": "2006-03-02", "price": 0.916, "dividend": 0.0 }, { "date": "2006-03-03", "price": 0.915, "dividend": 0.0 }, { "date": "2006-03-06", "price": 0.913, "dividend": 0.0 }, { "date": "2006-03-07", "price": 0.912, "dividend": 0.0 }, { "date": "2006-03-08", "price": 0.911, "dividend": 0.0 }, { "date": "2006-03-09", "price": 0.901, "dividend": 0.0 }, { "date": "2006-03-10", "price": 0.911, "dividend": 0.0 }, { "date": "2006-03-13", "price": 0.917, "dividend": 0.0 }, { "date": "2006-03-14", "price": 0.927, "dividend": 0.0 }, { "date": "2006-03-15", "price": 0.93, "dividend": 0.0 }, { "date": "2006-03-16", "price": 0.94, "dividend": 0.0 }, { "date": "2006-03-17", "price": 0.941, "dividend": 0.0 }, { "date": "2006-03-20", "price": 0.937, "dividend": 0.0 }, { "date": "2006-03-21", "price": 0.936, "dividend": 0.0 }, { "date": "2006-03-22", "price": 0.935, "dividend": 0.0 }, { "date": "2006-03-23", "price": 0.933, "dividend": 0.0 }, { "date": "2006-03-24", "price": 0.934, "dividend": 0.0 }, { "date": "2006-03-27", "price": 0.938, "dividend": 0.0 }, { "date": "2006-03-28", "price": 0.931, "dividend": 0.0 }, { "date": "2006-03-29", "price": 0.928, "dividend": 0.0 }, { "date": "2006-03-30", "price": 0.939, "dividend": 0.0 }, { "date": "2006-03-31", "price": 0.942, "dividend": 0.0 }, { "date": "2006-04-03", "price": 0.937, "dividend": 0.0 }, { "date": "2006-04-04", "price": 0.949, "dividend": 0.0 }, { "date": "2006-04-05", "price": 0.946, "dividend": 0.0 }, { "date": "2006-04-06", "price": 0.942, "dividend": 0.0 }, { "date": "2006-04-07", "price": 0.938, "dividend": 0.0 }, { "date": "2006-04-10", "price": 0.937, "dividend": 0.0 }, { "date": "2006-04-11", "price": 0.944, "dividend": 0.0 }, { "date": "2006-04-12", "price": 0.929, "dividend": 0.0 }, { "date": "2006-04-13", "price": 0.927, "dividend": 0.0 }, { "date": "2006-04-14", "price": 0.927, "dividend": 0.0 }, { "date": "2006-04-17", "price": 0.935, "dividend": 0.0 }, { "date": "2006-04-18", "price": 0.942, "dividend": 0.0 }, { "date": "2006-04-19", "price": 0.94, "dividend": 0.0 }, { "date": "2006-04-20", "price": 0.946, "dividend": 0.0 }, { "date": "2006-04-21", "price": 0.948, "dividend": 0.0 }, { "date": "2006-04-24", "price": 0.954, "dividend": 0.0 }, { "date": "2006-04-25", "price": 0.954, "dividend": 0.0 }, { "date": "2006-04-26", "price": 0.954, "dividend": 0.0 }, { "date": "2006-04-27", "price": 0.961, "dividend": 0.0 }, { "date": "2006-04-28", "price": 0.958, "dividend": 0.0 }, { "date": "2006-05-01", "price": 0.958, "dividend": 0.0 }, { "date": "2006-05-02", "price": 0.955, "dividend": 0.0 }, { "date": "2006-05-03", "price": 0.963, "dividend": 0.0 }, { "date": "2006-05-04", "price": 0.962, "dividend": 0.0 }, { "date": "2006-05-05", "price": 0.964, "dividend": 0.0 }, { "date": "2006-05-08", "price": 0.972, "dividend": 0.0 }, { "date": "2006-05-09", "price": 0.976, "dividend": 0.0 }, { "date": "2006-05-10", "price": 0.979, "dividend": 0.0 }, { "date": "2006-05-11", "price": 0.986, "dividend": 0.0 }, { "date": "2006-05-12", "price": 0.986, "dividend": 0.0 }, { "date": "2006-05-15", "price": 0.965, "dividend": 0.0 }, { "date": "2006-05-16", "price": 0.947, "dividend": 0.0 }, { "date": "2006-05-17", "price": 0.946, "dividend": 0.0 }, { "date": "2006-05-18", "price": 0.928, "dividend": 0.0 }, { "date": "2006-05-19", "price": 0.923, "dividend": 0.0 }, { "date": "2006-05-22", "price": 0.925, "dividend": 0.0 }, { "date": "2006-05-23", "price": 0.898, "dividend": 0.0 }, { "date": "2006-05-24", "price": 0.919, "dividend": 0.0 }, { "date": "2006-05-25", "price": 0.916, "dividend": 0.0 }, { "date": "2006-05-26", "price": 0.898, "dividend": 0.0 }, { "date": "2006-05-29", "price": 0.93, "dividend": 0.0 }, { "date": "2006-05-30", "price": 0.933, "dividend": 0.0 }, { "date": "2006-05-31", "price": 0.911, "dividend": 0.0 }, { "date": "2006-06-01", "price": 0.921, "dividend": 0.0 }, { "date": "2006-06-02", "price": 0.931, "dividend": 0.0 }, { "date": "2006-06-05", "price": 0.93, "dividend": 0.0 }, { "date": "2006-06-06", "price": 0.933, "dividend": 0.0 }, { "date": "2006-06-07", "price": 0.907, "dividend": 0.0 }, { "date": "2006-06-08", "price": 0.905, "dividend": 0.0 }, { "date": "2006-06-09", "price": 0.879, "dividend": 0.0 }, { "date": "2006-06-12", "price": 0.895, "dividend": 0.0 }, { "date": "2006-06-13", "price": 0.885, "dividend": 0.0 }, { "date": "2006-06-14", "price": 0.867, "dividend": 0.0 }, { "date": "2006-06-15", "price": 0.868, "dividend": 0.0 }, { "date": "2006-06-16", "price": 0.892, "dividend": 0.0 }, { "date": "2006-06-19", "price": 0.884, "dividend": 0.0 }, { "date": "2006-06-20", "price": 0.888, "dividend": 0.0 }, { "date": "2006-06-21", "price": 0.895, "dividend": 0.0 }, { "date": "2006-06-22", "price": 0.893, "dividend": 0.0 }, { "date": "2006-06-23", "price": 0.888, "dividend": 0.0 }, { "date": "2006-06-26", "price": 0.898, "dividend": 0.0 }, { "date": "2006-06-27", "price": 0.893, "dividend": 0.0 }, { "date": "2006-06-28", "price": 0.886, "dividend": 0.0 }, { "date": "2006-06-29", "price": 0.892, "dividend": 0.0 }, { "date": "2006-06-30", "price": 0.911, "dividend": 0.0 }, { "date": "2006-07-03", "price": 0.924, "dividend": 0.0 }, { "date": "2006-07-04", "price": 0.926, "dividend": 0.0 }, { "date": "2006-07-05", "price": 0.928, "dividend": 0.0 }, { "date": "2006-07-06", "price": 0.917, "dividend": 0.0 }, { "date": "2006-07-07", "price": 0.923, "dividend": 0.0 }, { "date": "2006-07-10", "price": 0.918, "dividend": 0.0 }, { "date": "2006-07-11", "price": 0.924, "dividend": 0.0 }, { "date": "2006-07-12", "price": 0.913, "dividend": 0.0 }, { "date": "2006-07-13", "price": 0.915, "dividend": 0.0 }, { "date": "2006-07-14", "price": 0.898, "dividend": 0.0 }, { "date": "2006-07-17", "price": 0.88, "dividend": 0.0 }, { "date": "2006-07-18", "price": 0.873, "dividend": 0.0 }, { "date": "2006-07-19", "price": 0.875, "dividend": 0.0 }, { "date": "2006-07-20", "price": 0.898, "dividend": 0.0 }, { "date": "2006-07-21", "price": 0.901, "dividend": 0.0 }, { "date": "2006-07-24", "price": 0.89, "dividend": 0.0 }, { "date": "2006-07-25", "price": 0.903, "dividend": 0.0 }, { "date": "2006-07-26", "price": 0.911, "dividend": 0.0 }, { "date": "2006-07-27", "price": 0.914, "dividend": 0.0 }, { "date": "2006-07-28", "price": 0.926, "dividend": 0.0 }, { "date": "2006-07-31", "price": 0.932, "dividend": 0.0 }, { "date": "2006-08-01", "price": 0.933, "dividend": 0.0 }, { "date": "2006-08-02", "price": 0.923, "dividend": 0.0 }, { "date": "2006-08-03", "price": 0.936, "dividend": 0.0 }, { "date": "2006-08-04", "price": 0.93, "dividend": 0.0 }, { "date": "2006-08-07", "price": 0.937, "dividend": 0.0 }, { "date": "2006-08-08", "price": 0.929, "dividend": 0.0 }, { "date": "2006-08-09", "price": 0.929, "dividend": 0.0 }, { "date": "2006-08-10", "price": 0.925, "dividend": 0.0 }, { "date": "2006-08-11", "price": 0.923, "dividend": 0.0 }, { "date": "2006-08-14", "price": 0.925, "dividend": 0.0 }, { "date": "2006-08-15", "price": 0.927, "dividend": 0.0 }, { "date": "2006-08-16", "price": 0.938, "dividend": 0.0 }, { "date": "2006-08-17", "price": 0.95, "dividend": 0.0 }, { "date": "2006-08-18", "price": 0.953, "dividend": 0.0 }, { "date": "2006-08-21", "price": 0.954, "dividend": 0.0 }, { "date": "2006-08-22", "price": 0.948, "dividend": 0.0 }, { "date": "2006-08-23", "price": 0.952, "dividend": 0.0 }, { "date": "2006-08-24", "price": 0.948, "dividend": 0.0 }, { "date": "2006-08-25", "price": 0.954, "dividend": 0.0 }, { "date": "2006-08-28", "price": 0.955, "dividend": 0.0 }, { "date": "2006-08-29", "price": 0.958, "dividend": 0.0 }, { "date": "2006-08-30", "price": 0.962, "dividend": 0.0 }, { "date": "2006-08-31", "price": 0.966, "dividend": 0.0 }, { "date": "2006-09-01", "price": 0.966, "dividend": 0.0 }, { "date": "2006-09-04", "price": 0.968, "dividend": 0.0 }, { "date": "2006-09-05", "price": 0.97, "dividend": 0.0 }, { "date": "2006-09-06", "price": 0.967, "dividend": 0.0 }, { "date": "2006-09-07", "price": 0.951, "dividend": 0.0 }, { "date": "2006-09-08", "price": 0.94, "dividend": 0.0 }, { "date": "2006-09-11", "price": 0.947, "dividend": 0.0 }, { "date": "2006-09-12", "price": 0.941, "dividend": 0.0 }, { "date": "2006-09-13", "price": 0.954, "dividend": 0.0 }, { "date": "2006-09-14", "price": 0.964, "dividend": 0.0 }, { "date": "2006-09-15", "price": 0.961, "dividend": 0.0 }, { "date": "2006-09-18", "price": 0.972, "dividend": 0.0 }, { "date": "2006-09-19", "price": 0.971, "dividend": 0.0 }, { "date": "2006-09-20", "price": 0.964, "dividend": 0.0 }, { "date": "2006-09-21", "price": 0.978, "dividend": 0.0 }, { "date": "2006-09-22", "price": 0.986, "dividend": 0.0 }, { "date": "2006-09-25", "price": 0.972, "dividend": 0.0 }, { "date": "2006-09-26", "price": 0.97, "dividend": 0.0 }, { "date": "2006-09-27", "price": 0.984, "dividend": 0.0 }, { "date": "2006-09-28", "price": 0.989, "dividend": 0.0 }, { "date": "2006-09-29", "price": 0.987, "dividend": 0.0 }, { "date": "2006-10-02", "price": 0.99, "dividend": 0.0 }, { "date": "2006-10-03", "price": 0.988, "dividend": 0.0 }, { "date": "2006-10-04", "price": 0.984, "dividend": 0.0 }, { "date": "2006-10-05", "price": 0.993, "dividend": 0.0 }, { "date": "2006-10-06", "price": 0.992, "dividend": 0.0 }, { "date": "2006-10-09", "price": 0.992, "dividend": 0.0 }, { "date": "2006-10-10", "price": 0.988, "dividend": 0.0 }, { "date": "2006-10-11", "price": 0.995, "dividend": 0.0 }, { "date": "2006-10-12", "price": 0.995, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.002, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.007, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.005, "dividend": 0.0 }, { "date": "2006-10-18", "price": 0.992, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.007, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.008, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.009, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.009, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.01, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.017, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.014, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.012, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.012, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.013, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.014, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.011, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.013, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.025, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.028, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.03, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.028, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.024, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.026, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.026, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.033, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.034, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.025, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.031, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.037, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.037, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.049, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.041, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.028, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.02, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.043, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.039, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.032, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.035, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.04, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.041, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.041, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.045, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.052, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.052, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.054, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.055, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.065, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.07, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.062, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.065, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.062, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.062, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.058, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.051, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.061, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.069, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.069, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.069, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.073, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.067, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.061, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.055, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.053, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.046, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.063, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.068, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.074, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.069, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.069, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.07, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.079, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.079, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.071, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.08, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.076, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.069, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.073, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.08, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.072, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.08, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.08, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.084, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.091, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.097, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.085, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.093, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.09, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.099, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.106, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.107, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.107, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.107, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.103, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.096, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.101, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.101, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.11, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.077, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.055, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.044, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.041, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.031, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.041, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.045, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.057, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.066, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.064, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.054, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.03, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.05, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.047, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.063, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.074, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.074, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.083, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.092, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.084, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.081, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.075, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.089, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.092, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.092, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.104, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.104, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.104, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.109, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.113, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.123, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.124, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.123, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.125, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.141, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.144, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.14, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.132, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.147, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.15, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.138, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.143, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.152, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.142, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.142, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.147, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.147, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.149, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.162, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.157, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.145, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.148, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.143, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.147, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.148, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.15, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.152, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.152, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.163, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.165, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.163, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.17, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.164, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.164, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.165, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.165, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.165, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.189, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.192, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.183, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.163, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.148, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.145, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.149, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.143, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.147, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.166, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.185, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.181, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.176, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.178, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.169, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.167, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.159, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.147, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.164, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.172, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.168, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.179, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.179, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.176, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.195, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.181, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.173, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.186, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.196, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.201, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.191, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.193, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.188, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.182, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.171, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.162, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.139, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.116, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.119, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.136, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.13, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.137, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.132, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.117, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.118, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.124, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.124, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.101, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.105, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.107, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.105, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.059, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.075, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.079, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.077, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.096, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.105, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.108, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.111, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.098, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.094, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.104, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.124, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.123, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.129, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.126, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.121, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.119, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.119, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.116, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.118, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.127, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.111, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.105, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.108, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.142, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.142, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.145, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.139, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.128, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.138, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.14, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.144, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.142, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.155, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.147, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.154, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.151, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.145, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.152, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.152, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.165, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.154, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.16, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.144, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.151, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.151, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.149, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.117, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.134, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.131, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.135, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.143, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.147, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.146, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.153, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.153, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.136, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.127, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.141, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.122, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.122, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.102, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.101, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.104, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.115, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.103, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.096, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.079, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.069, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.072, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.078, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.088, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.068, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.098, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.1, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.113, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.102, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.091, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.095, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.097, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.107, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.116, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.116, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.121, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.088, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.076, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.066, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.071, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.058, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.058, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.068, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.071, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.071, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.076, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.085, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.085, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.077, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.077, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.083, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.061, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.051, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.039, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.047, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.031, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.026, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.02, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.029, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.003, "dividend": 0.0 }, { "date": "2008-01-16", "price": 0.98, "dividend": 0.0 }, { "date": "2008-01-17", "price": 0.986, "dividend": 0.0 }, { "date": "2008-01-18", "price": 0.973, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.921, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.922, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.913, "dividend": 0.0 }, { "date": "2008-01-24", "price": 0.952, "dividend": 0.0 }, { "date": "2008-01-25", "price": 0.961, "dividend": 0.0 }, { "date": "2008-01-28", "price": 0.934, "dividend": 0.0 }, { "date": "2008-01-29", "price": 0.953, "dividend": 0.0 }, { "date": "2008-01-30", "price": 0.957, "dividend": 0.0 }, { "date": "2008-01-31", "price": 0.937, "dividend": 0.0 }, { "date": "2008-02-01", "price": 0.964, "dividend": 0.0 }, { "date": "2008-02-04", "price": 0.965, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.937, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.9, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.9, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.9, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.888, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.909, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.926, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.932, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.908, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.923, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.935, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.919, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.938, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.931, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.936, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.957, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.957, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.949, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.935, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.912, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.907, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.917, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.916, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.907, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.9, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.905, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.919, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.897, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.921, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.879, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.884, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.884, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.874, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.874, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.878, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.905, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.914, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.923, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.919, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.914, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.93, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.947, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.949, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.952, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.964, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.945, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.939, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.915, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.908, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.909, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.912, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.924, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.923, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.942, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.938, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.935, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.926, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.925, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.94, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.949, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.937, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.936, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.936, "dividend": 0.0 }, { "date": "2008-05-02", "price": 0.957, "dividend": 0.0 }, { "date": "2008-05-05", "price": 0.952, "dividend": 0.0 }, { "date": "2008-05-06", "price": 0.939, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.952, "dividend": 0.0 }, { "date": "2008-05-08", "price": 0.953, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.939, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.943, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.949, "dividend": 0.0 }, { "date": "2008-05-14", "price": 0.96, "dividend": 0.0 }, { "date": "2008-05-15", "price": 0.957, "dividend": 0.0 }, { "date": "2008-05-16", "price": 0.967, "dividend": 0.0 }, { "date": "2008-05-19", "price": 0.967, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.96, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.951, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.947, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.949, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.941, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.936, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.944, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.937, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.943, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.933, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.934, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.923, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.936, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.935, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.916, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.899, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.892, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.894, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.895, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.891, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.898, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.883, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.875, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.859, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.856, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.844, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.86, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.853, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.845, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.843, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.831, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.834, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.818, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.812, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.822, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.81, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.823, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.813, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.8, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.797, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.772, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.773, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.807, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.815, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.83, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.812, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.834, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.83, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.824, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.819, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.805, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.822, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.818, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.818, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.814, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.828, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.836, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.836, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.833, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.852, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.851, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.832, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.824, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.821, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.826, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.812, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.804, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.805, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.816, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.818, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.809, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.812, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.824, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.831, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.827, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.84, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.828, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.81, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.785, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.796, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.802, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.786, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.771, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.801, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.765, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.741, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.754, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.743, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.79, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.8, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.775, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.77, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.778, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.762, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.72, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.711, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.711, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.708, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.7, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.666, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.658, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.64, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.634, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.573, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.598, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.634, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.609, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.582, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.572, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.592, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.589, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.561, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.549, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.513, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.513, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.517, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.561, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.566, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.567, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.571, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.599, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.6, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.58, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.578, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.589, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.559, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.55, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.549, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.56, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.548, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.541, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.53, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.5, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.504, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.525, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.55, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.536, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.551, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.551, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.534, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.53, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.525, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.544, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.547, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.547, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.558, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.561, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.571, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.557, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.563, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.575, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.579, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.575, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.566, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.559, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.561, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.561, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.561, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.566, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.557, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.562, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.566, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.566, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.579, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.582, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.596, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.591, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.585, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.581, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.576, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.561, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.548, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.539, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.55, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.532, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.522, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.519, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.512, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.53, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.53, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.53, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.541, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.527, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.529, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.517, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.527, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.535, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.524, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.547, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.547, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.55, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.537, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.528, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.535, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.529, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.514, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.51, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.519, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.511, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.503, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.492, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.491, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.501, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.49, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.481, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.467, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.474, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.473, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.468, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.456, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.47, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.482, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.487, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.492, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.497, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.499, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.507, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.52, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.52, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.527, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.521, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.53, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.521, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.515, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.502, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.507, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.513, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.543, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.549, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.537, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.529, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.532, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.536, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.536, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.538, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.539, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.537, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.543, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.549, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.532, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.525, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.531, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.54, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.548, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.545, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.545, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.554, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.563, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.563, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.569, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.574, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.58, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.584, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.59, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.579, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.585, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.573, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.572, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.572, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.582, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.594, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.601, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.604, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.592, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.595, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.591, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.6, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.599, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.606, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.606, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.623, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.612, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.614, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.612, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.603, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.612, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.618, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.622, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.618, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.604, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.602, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.591, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.589, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.599, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.587, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.593, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.592, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.59, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.591, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.6, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.601, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.606, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.591, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.59, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.588, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.586, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.581, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.585, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.58, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.583, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.59, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.603, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.613, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.613, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.621, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.624, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.624, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.628, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.636, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.639, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.634, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.636, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.645, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.651, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.665, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.661, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.666, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.663, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.66, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.66, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.657, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.661, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.667, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.663, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.65, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.654, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.659, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.667, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.683, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.688, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.693, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.687, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.687, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.692, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.69, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.682, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.672, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.675, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.678, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.69, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.695, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.702, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.706, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.712, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.709, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.716, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.723, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.73, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.717, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.717, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.727, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.727, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.718, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.705, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.711, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.717, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.707, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.706, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.689, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.694, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.705, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.704, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.707, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.71, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.719, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.714, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.725, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.729, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.724, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.73, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.735, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.738, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.73, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.735, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.724, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.717, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.7, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.71, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.705, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.698, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.689, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.704, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.708, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.708, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.722, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.723, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.729, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.725, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.722, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.737, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.733, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.734, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.723, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.716, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.73, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.726, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.731, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.716, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.716, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.711, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.724, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.728, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.733, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.734, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.727, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.71, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.703, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.707, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.71, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.713, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.709, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.714, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.706, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.707, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.709, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.714, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.719, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.72, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.72, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.722, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.723, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.722, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.72, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.72, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.731, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.728, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.734, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.728, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.737, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.741, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.733, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.735, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.736, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.731, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.732, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.73, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.724, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.721, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.704, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.701, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.695, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.692, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.691, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.686, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.688, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.696, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.698, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.677, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.659, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.657, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.668, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.669, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.658, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.666, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.666, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.666, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.671, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.672, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.678, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.681, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.672, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.667, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.66, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.663, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.667, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.679, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.688, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.687, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.698, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.697, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.691, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.697, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.697, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.706, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.697, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.704, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.707, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.702, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.698, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.697, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.698, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.695, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.701, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.705, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.704, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.707, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.707, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.72, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.72, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.715, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.714, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.712, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.704, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.727, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.725, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.722, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.725, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.725, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.72, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.71, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.712, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.709, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.692, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.703, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.711, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.692, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.68, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.685, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.682, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.68, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.664, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.648, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.648, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.624, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.642, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.634, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.649, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.644, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.622, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.622, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.62, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.619, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.608, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.601, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.595, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.586, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.598, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.615, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.615, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.611, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.611, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.611, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.624, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.606, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.603, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.59, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.601, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.615, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.618, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.625, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.632, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.633, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.638, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.633, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.637, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.633, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.637, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.625, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.618, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.614, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.608, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.603, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.604, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.604, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.6, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.616, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.617, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.629, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.629, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.634, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.645, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.643, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.651, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.637, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.636, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.624, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.63, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.644, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.645, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.651, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.661, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.658, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.664, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.65, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.668, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.67, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.673, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.674, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.672, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.672, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.664, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.646, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.637, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.641, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.636, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.645, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.642, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.643, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.629, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.633, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.619, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.61, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.62, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.619, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.623, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.619, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.635, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.643, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.652, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.648, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.637, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.643, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.654, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.654, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.661, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.663, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.664, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.665, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.662, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.666, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.679, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.674, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.662, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.674, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.676, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.674, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.677, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.677, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.675, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.691, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.688, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.687, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.685, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.684, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.692, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.69, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.687, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.693, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.689, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.691, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.693, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.693, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.686, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.688, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.693, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.69, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.687, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.694, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.698, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.705, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.705, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.699, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.698, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.696, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.689, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.695, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.694, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.678, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.678, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.69, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.687, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.684, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.67, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.67, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.672, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.671, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.658, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.65, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.665, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.676, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.682, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.683, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.692, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.698, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.697, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.695, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.703, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.701, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.7, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.7, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.699, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.7, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.701, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.702, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.703, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.699, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.7, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.696, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.701, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.696, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.688, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.697, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.703, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.695, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.697, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.689, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.685, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.693, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.703, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.71, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.711, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.71, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.72, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.714, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.705, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.719, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.711, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.713, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.71, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.714, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.707, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.702, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.716, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.713, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.713, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.713, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.719, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.721, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.728, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.718, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.724, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.725, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.727, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.729, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.73, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.732, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.73, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.726, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.72, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.718, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.72, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.729, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.727, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.725, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.731, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.729, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.729, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.715, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.717, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.704, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.699, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.699, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.688, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.686, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.694, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.699, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.705, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.703, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.7, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.71, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.71, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.708, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.702, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.713, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.71, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.716, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.722, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.72, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.731, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.73, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.732, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.733, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.724, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.725, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.713, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.712, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.694, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.701, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.717, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.721, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.721, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.721, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.723, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.728, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.735, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.738, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.738, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.731, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.726, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.713, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.715, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.705, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.715, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.713, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.705, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.709, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.708, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.708, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.702, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.71, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.702, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.691, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.694, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.695, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.696, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.705, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.705, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.714, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.713, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.716, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.711, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.702, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.703, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.694, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.693, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.685, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.687, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.693, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.679, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.667, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.675, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.671, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.678, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.682, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.673, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.662, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.665, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.671, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.679, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.687, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.693, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.698, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.696, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.686, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.693, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.679, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.661, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.653, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.656, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.658, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.652, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.639, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.647, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.652, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.669, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.669, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.665, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.666, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.657, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.649, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.647, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.64, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.63, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.623, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.602, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.587, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.569, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.569, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.554, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.547, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.576, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.581, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.578, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.587, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.559, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.558, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.562, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.557, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.573, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.569, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.553, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.575, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.575, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.592, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.589, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.575, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.55, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.546, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.561, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.565, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.553, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.541, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.548, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.555, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.572, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.574, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.56, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.565, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.577, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.549, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.545, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.555, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.577, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.58, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.588, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.568, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.561, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.544, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.556, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.57, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.583, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.591, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.593, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.608, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.601, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.609, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.597, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.588, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.595, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.591, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.608, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.613, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.61, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.61, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.636, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.635, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.619, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.62, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.603, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.61, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.606, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.606, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.619, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.6, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.602, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.615, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.608, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.603, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.6, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.59, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.588, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.574, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.571, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.56, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.555, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.559, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.576, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.577, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.597, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.6, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.6, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.605, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.601, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.6, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.6, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.602, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.591, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.589, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.575, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.58, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.577, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.578, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.584, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.582, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.586, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.589, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.589, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.592, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.585, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.585, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.593, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.593, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.601, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.599, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.59, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.587, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.59, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.597, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.592, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.599, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.59, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.591, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.597, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.601, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.61, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.611, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.611, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.611, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.608, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.619, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.613, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.605, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.608, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.619, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.621, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.627, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.629, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.629, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.634, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.637, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.631, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.635, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.633, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.633, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.631, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.642, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.646, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.644, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.642, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.642, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.653, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.645, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.649, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.651, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.65, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.647, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.648, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.629, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.629, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.641, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.639, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.644, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.649, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.656, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.655, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.664, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.665, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.66, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.657, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.653, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.653, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.663, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.662, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.656, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.645, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.651, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.651, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.659, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.638, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.631, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.631, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.633, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.628, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.624, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.631, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.62, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.624, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.632, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.635, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.636, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.636, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.618, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.623, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.634, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.633, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.641, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.636, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.636, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.637, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.639, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.626, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.625, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.621, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.61, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.616, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.612, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.601, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.598, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.6, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.598, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.585, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.588, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.594, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.585, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.584, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.585, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.585, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.592, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.584, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.577, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.569, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.568, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.567, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.576, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.593, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.583, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.591, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.587, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.587, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.588, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.591, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.591, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.6, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.606, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.608, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.599, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.59, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.588, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.589, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.587, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.609, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.614, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.617, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.615, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.604, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.603, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.597, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.602, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.597, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.591, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.597, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.597, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.599, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.601, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.608, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.6, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.582, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.582, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.584, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.597, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.605, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.607, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.605, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.605, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.596, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.613, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.62, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.619, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.618, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.618, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.618, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.62, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.622, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.621, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.625, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.628, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.628, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.636, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.63, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.628, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.624, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.63, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.629, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.628, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.625, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.628, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.63, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.626, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.628, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.638, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.648, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.644, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.643, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.648, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.645, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.662, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.662, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.657, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.658, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.652, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.661, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.655, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.657, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.647, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.645, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.642, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.65, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.655, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.651, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.656, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.665, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.657, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.652, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.648, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.653, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.649, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.65, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.667, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.67, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.671, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.666, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.666, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.653, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.654, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.656, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.656, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.651, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.66, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.657, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.656, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.664, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.66, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.663, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.657, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.654, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.648, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.651, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.651, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.651, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.645, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.64, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.65, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.652, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.657, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.664, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.669, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.667, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.669, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.665, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.674, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.68, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.683, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.681, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.68, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.684, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.683, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.684, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.692, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.692, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.691, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.69, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.692, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.697, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.706, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.703, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.697, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.698, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.698, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.701, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.7, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.695, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.694, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.694, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.711, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.71, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.714, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.714, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.714, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.715, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.721, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.723, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.727, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.723, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.72, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.727, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.73, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.729, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.728, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.729, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.737, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.749, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.752, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.747, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.751, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.753, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.765, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.754, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.751, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.746, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.743, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.743, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.743, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.743, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.75, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.743, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.748, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.744, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.753, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.753, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.734, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.737, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.743, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.728, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.73, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.737, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.726, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.735, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.748, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.749, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.75, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.75, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.75, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.753, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.751, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.76, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.763, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.753, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.748, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.754, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.745, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.749, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.739, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.735, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.728, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.737, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.737, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.738, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.74, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.741, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.735, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.724, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.731, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.731, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.744, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.752, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.747, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.739, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.74, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.722, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.72, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.72, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.725, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.739, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.744, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.748, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.748, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.753, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.757, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.757, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.755, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.767, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.761, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.769, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.77, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.766, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.769, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.768, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.772, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.773, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.782, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.785, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.787, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.794, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.797, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.782, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.782, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.785, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.796, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.789, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.79, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.785, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.777, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.782, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.771, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.768, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.77, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.783, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.772, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.776, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.767, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.775, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.781, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.788, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.783, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.767, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.757, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.736, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.739, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.753, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.756, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.75, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.762, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.763, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.755, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.771, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.768, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.775, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.773, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.773, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.78, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.784, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.786, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.788, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.789, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.799, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.801, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.803, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.81, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.813, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.811, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.811, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.814, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.814, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.822, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.829, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.834, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.834, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.838, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.832, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.832, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.832, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.835, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.836, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.847, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.849, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.841, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.845, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.835, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.841, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.848, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.851, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.847, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.835, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.821, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.817, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.815, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.827, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.826, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.821, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.832, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.828, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.839, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.848, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.848, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.848, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.847, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.854, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.85, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.849, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.862, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.862, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.856, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.857, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.856, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.856, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.856, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.85, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.852, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.852, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.854, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.848, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.845, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.845, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.836, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.85, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.855, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.854, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.854, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.858, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.865, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.875, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.879, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.885, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.882, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.883, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.88, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.877, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.878, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.879, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.872, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.868, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.868, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.859, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.871, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.869, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.857, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.87, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.868, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.858, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.866, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.869, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.875, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.869, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.862, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.867, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.874, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.878, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.878, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.884, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.891, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.894, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.888, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.877, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.866, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.87, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.872, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.874, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.872, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.876, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.865, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.863, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.873, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.87, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.878, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.888, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.896, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.901, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.9, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.9, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.902, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.918, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.92, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.917, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.917, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.911, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.912, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.916, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.919, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.923, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.926, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.927, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.926, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.925, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.936, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.935, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.936, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.937, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.939, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.941, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.94, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.923, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.909, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.912, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.904, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.903, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.903, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.895, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.884, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.886, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.901, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.911, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.917, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.923, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.929, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.925, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.928, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.934, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.936, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.936, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.933, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.944, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.942, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.942, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.937, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.938, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.951, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.936, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.947, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.947, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.953, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.951, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.937, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.94, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.932, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.929, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.912, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.924, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.929, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.932, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.927, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.914, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.914, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.922, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.931, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.924, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.925, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.931, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.941, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.941, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.943, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.939, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.934, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.921, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.927, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.933, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.913, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.91, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.917, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.914, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.922, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.922, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.921, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.938, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.939, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.933, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.932, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.932, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.939, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.939, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.939, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.943, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.935, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.938, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.94, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.944, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.934, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.943, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.943, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.939, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.934, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.929, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.93, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.933, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.937, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.942, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.94, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.948, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.951, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.952, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.952, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.952, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.955, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.951, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.952, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.959, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.963, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.958, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.959, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.958, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.958, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.952, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.954, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.955, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.957, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.965, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.961, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.961, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.949, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.945, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.94, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.946, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.947, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.952, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.956, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.96, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.957, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.951, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.937, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.935, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.924, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.926, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.935, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.933, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.94, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.934, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.927, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.925, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.929, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.929, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.932, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.928, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.928, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.925, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.92, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.909, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.901, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.899, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.896, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.887, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.892, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.885, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.892, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.894, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.894, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.899, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.899, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.903, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.908, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.909, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.913, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.91, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.913, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.918, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.92, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.915, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.913, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.917, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.918, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.925, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.921, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.917, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.912, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.934, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.94, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.941, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.941, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.94, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.933, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.941, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.949, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.947, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.945, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.938, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.932, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.933, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.93, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.925, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.926, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.92, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.91, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.91, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.91, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.904, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.902, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.897, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.883, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.879, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.875, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.867, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.861, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.879, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.88, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.89, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.89, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.895, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.898, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.898, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.907, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.908, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.905, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.924, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.921, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.928, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.929, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.928, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.916, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.922, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.926, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.919, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.923, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.928, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.927, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.939, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.95, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.942, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.946, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.955, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.959, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.962, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.963, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.967, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.965, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.965, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.967, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.969, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.977, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.975, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.964, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.958, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.955, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.948, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.933, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.913, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.921, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.942, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.945, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.955, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.955, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.956, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.956, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.956, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.953, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.948, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.947, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.947, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.947, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.928, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.92, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.918, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.928, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.93, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.923, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.94, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.927, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.925, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.926, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.952, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.956, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.95, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.951, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.965, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.967, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.971, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.982, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.977, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.972, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.965, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.981, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.981, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.979, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.982, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.975, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.984, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.986, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.998, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.0, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.999, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.996, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.006, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.006, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.006, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.019, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.018, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.018, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.016, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.023, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.023, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.019, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.009, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.023, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.017, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.01, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.001, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.993, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.996, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.995, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.009, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.002, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.01, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.011, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.027, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.021, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.025, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.026, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.004, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.012, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.016, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.999, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.999, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.007, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.007, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.015, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.02, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.012, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.011, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.02, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.025, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.019, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.018, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.017, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.005, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.01, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.019, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.008, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.013, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.014, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.021, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.005, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.009, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.01, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.01, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.011, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.014, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.005, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.006, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.028, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.035, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.028, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.034, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.031, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.042, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.037, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.039, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.043, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.05, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.044, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.044, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.036, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.043, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.045, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.041, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.041, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.04, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.048, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.048, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.029, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.029, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.02, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.031, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.045, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.031, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.021, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.021, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.023, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.022, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.026, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.049, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.034, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.049, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.046, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.048, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.031, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.012, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.028, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.021, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.011, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.003, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.99, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.987, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.005, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.03, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.039, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.043, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.052, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.059, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.059, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.062, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.056, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.046, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.047, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.046, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.03, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.029, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.036, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.039, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.046, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.059, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.057, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.064, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.065, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.065, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.065, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.075, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.061, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.065, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.067, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.063, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.064, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.056, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.047, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.036, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.982, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.011, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.012, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.007, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.013, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.016, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.997, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.007, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.008, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.996, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.006, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.018, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.03, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.018, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.018, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.0, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.0, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.013, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.019, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.999, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.002, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.982, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.983, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.983, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.991, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.98, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.967, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.977, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.989, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.989, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.013, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.027, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.019, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.017, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.012, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.01, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.002, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.999, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.997, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.003, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.003, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.006, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.011, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.005, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.019, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.014, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.006, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.012, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.009, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.013, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.025, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.012, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.015, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.017, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.015, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.016, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.016, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.011, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.999, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.99, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.991, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.003, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.004, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.015, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.009, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.002, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.988, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.993, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.003, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.006, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.002, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.008, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.01, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.005, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.99, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.001, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.988, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.991, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.982, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.976, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.974, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.978, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.985, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.994, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.981, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.983, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.975, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.987, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.995, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.995, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.996, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.004, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.004, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.996, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.996, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.977, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.976, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.972, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.957, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.966, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.947, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.954, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.956, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.93, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.921, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.915, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.925, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.903, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.893, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.927, "dividend": 0.0 }, { "date": "2016-01-24", "price": 0.979, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.916, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.92, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.927, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.931, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.928, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.928, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.915, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.921, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.897, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.905, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.905, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.905, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.866, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.854, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.855, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.88, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.877, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.894, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.901, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.89, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.894, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.895, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.866, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.882, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.889, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.884, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.892, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.893, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.9, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.898, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.895, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.9, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.902, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.918, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.912, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.916, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.91, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.909, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.908, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.916, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.911, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.907, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.907, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.901, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.901, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.904, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.899, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.913, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.905, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.887, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.902, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.89, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.885, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.891, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.898, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.903, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.899, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.919, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.924, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.923, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.924, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.93, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.933, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.928, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.929, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.929, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.933, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.935, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.93, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.927, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.927, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.923, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.91, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.91, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.919, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.924, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.921, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.925, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.923, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.917, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.928, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.924, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.936, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.949, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.942, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.943, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.948, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.944, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.932, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.931, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.928, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.934, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.935, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.931, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.925, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.905, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.891, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.874, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.876, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.856, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.879, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.912, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.913, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.919, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.924, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.871, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.817, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.841, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.853, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.862, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.876, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.871, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.857, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.857, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.855, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.855, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.871, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.884, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.887, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.888, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.888, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.889, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.887, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.896, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.897, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.896, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.902, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.9, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.903, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.897, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.9, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.893, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.886, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.88, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.884, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.893, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.894, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.894, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.9, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.908, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.91, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.91, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.911, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.906, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.911, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.907, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.911, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.921, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.922, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.915, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.915, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.913, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.922, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.921, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.926, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.933, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.935, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.936, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.932, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.932, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.932, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.932, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.923, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.92, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.917, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.912, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.916, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.916, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.914, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.933, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.925, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.916, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.91, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.919, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.928, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.921, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.924, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.936, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.929, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.926, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.912, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.915, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.912, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.906, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.893, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.912, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.901, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.909, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.914, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.92, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.918, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.922, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.915, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.908, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.92, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.918, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.914, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.919, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.904, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.906, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.898, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.906, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.906, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.915, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.933, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.924, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.918, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.919, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.915, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.917, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.917, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.922, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.925, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.92, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.927, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.927, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.921, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.923, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.933, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.932, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.928, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.933, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.937, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.951, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.954, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.954, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.959, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.966, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.965, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.961, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.971, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.968, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.965, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.966, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.968, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.968, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.968, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.969, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.97, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.975, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.978, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.978, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.983, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.979, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.985, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.985, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.98, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.978, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.978, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.98, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.985, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.975, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.977, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.975, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.977, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.98, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.978, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.979, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.993, "dividend": 0.0 }, { "date": "2017-01-26", "price": 0.993, "dividend": 0.0 }, { "date": "2017-01-27", "price": 0.991, "dividend": 0.0 }, { "date": "2017-01-30", "price": 0.991, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.975, "dividend": 0.0 }, { "date": "2017-02-01", "price": 0.981, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.977, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.979, "dividend": 0.0 }, { "date": "2017-02-06", "price": 0.974, "dividend": 0.0 }, { "date": "2017-02-07", "price": 0.975, "dividend": 0.0 }, { "date": "2017-02-08", "price": 0.97, "dividend": 0.0 }, { "date": "2017-02-09", "price": 0.981, "dividend": 0.0 }, { "date": "2017-02-10", "price": 0.981, "dividend": 0.0 }, { "date": "2017-02-13", "price": 0.99, "dividend": 0.0 }, { "date": "2017-02-14", "price": 0.983, "dividend": 0.0 }, { "date": "2017-02-15", "price": 0.988, "dividend": 0.0 }, { "date": "2017-02-16", "price": 0.991, "dividend": 0.0 }, { "date": "2017-02-17", "price": 0.983, "dividend": 0.0 }, { "date": "2017-02-20", "price": 0.987, "dividend": 0.0 }, { "date": "2017-02-21", "price": 0.985, "dividend": 0.0 }, { "date": "2017-02-22", "price": 0.982, "dividend": 0.0 }, { "date": "2017-02-23", "price": 0.981, "dividend": 0.0 }, { "date": "2017-02-24", "price": 0.971, "dividend": 0.0 }, { "date": "2017-02-27", "price": 0.969, "dividend": 0.0 }, { "date": "2017-02-28", "price": 0.97, "dividend": 0.0 }, { "date": "2017-03-01", "price": 0.986, "dividend": 0.0 }, { "date": "2017-03-02", "price": 0.985, "dividend": 0.0 }, { "date": "2017-03-03", "price": 0.987, "dividend": 0.0 }, { "date": "2017-03-06", "price": 0.987, "dividend": 0.0 }, { "date": "2017-03-07", "price": 0.976, "dividend": 0.0 }, { "date": "2017-03-08", "price": 0.981, "dividend": 0.0 }, { "date": "2017-03-09", "price": 0.986, "dividend": 0.0 }, { "date": "2017-03-10", "price": 0.992, "dividend": 0.0 }, { "date": "2017-03-13", "price": 0.993, "dividend": 0.0 }, { "date": "2017-03-14", "price": 0.987, "dividend": 0.0 }, { "date": "2017-03-15", "price": 0.991, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.002, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.005, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.003, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.009, "dividend": 0.0 }, { "date": "2017-03-22", "price": 0.996, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.002, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.006, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.003, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.005, "dividend": 0.0 }, { "date": "2017-03-29", "price": 0.999, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.002, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.004, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.001, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.004, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.006, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.006, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.002, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.007, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.011, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.008, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.004, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.007, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.007, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.011, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.013, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.009, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.032, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.043, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.043, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.045, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.042, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.046, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.045, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.056, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.071, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.071, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.076, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.064, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.067, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.07, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.078, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.072, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.064, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.073, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.076, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.078, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.074, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.074, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.063, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.065, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.065, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.071, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.075, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.074, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.071, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.065, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.069, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.061, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.059, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.055, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.058, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.059, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.044, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.056, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.065, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.06, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.058, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.056, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.057, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.065, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.069, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.067, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.062, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.067, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.067, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.063, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.06, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.059, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.063, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.062, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.069, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.069, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.07, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.066, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.069, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.079, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.067, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.07, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.072, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.072, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.068, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.074, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.079, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.082, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.08, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.076, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.08, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.075, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.065, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.052, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.062, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.061, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.07, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.066, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.052, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.055, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.057, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.057, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.059, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.063, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.069, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.049, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.051, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.058, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.058, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.057, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.054, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.056, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.058, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.068, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.077, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.071, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.069, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.072, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.075, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.077, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.074, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.076, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.075, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.075, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.074, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.075, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.081, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.084, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.085, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.086, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.084, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.083, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.085, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.085, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.086, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.089, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.089, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.089, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.084, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.083, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.09, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.092, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.091, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.091, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.088, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.091, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.081, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.083, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.092, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.088, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.087, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.085, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.084, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.079, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.08, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.072, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.069, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.065, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.065, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.064, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.07, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.069, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.073, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.073, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.075, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.077, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.081, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.077, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.08, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.083, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.08, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.068, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.078, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.075, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.072, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.077, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.082, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.084, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.085, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.083, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.079, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.078, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.09, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.087, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.084, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.089, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.084, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.086, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.088, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.089, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.094, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.093, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.095, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.107, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.109, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.112, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.115, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.119, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.121, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.129, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.135, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.136, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.137, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.136, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.139, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.143, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.145, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.141, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.144, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.147, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.141, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.135, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.14, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.14, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.126, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.109, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.08, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.097, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.083, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.067, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.077, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.078, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.091, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.103, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.102, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.108, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.11, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.111, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.113, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.113, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.115, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.102, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.092, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.078, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.084, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.088, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.091, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.096, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.097, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.096, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.092, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.089, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.091, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.096, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.089, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.09, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.086, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.074, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.068, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.069, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.074, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.076, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.073, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.074, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.069, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.071, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.088, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.088, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.089, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.097, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.094, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.095, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.097, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.1, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.1, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.108, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.104, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.103, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.109, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.108, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.104, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.105, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.103, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.102, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.106, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.098, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.103, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.102, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.106, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.111, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.112, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.119, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.119, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.118, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.108, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.117, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.112, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.111, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.114, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.103, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.09, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.083, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.08, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.061, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.059, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.073, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.08, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.072, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.08, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.081, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.072, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.082, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.081, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.078, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.084, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.072, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.067, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.073, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.068, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.084, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.072, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.07, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.07, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.068, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.077, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.068, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.074, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.075, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.083, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.083, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.09, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.088, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.078, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.085, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.086, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.083, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.083, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.086, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.084, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.086, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.085, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.093, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.087, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.095, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.096, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.099, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.103, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.095, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.085, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.088, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.087, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.092, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.09, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.076, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.075, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.069, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.068, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.063, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.061, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.068, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.075, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.082, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.08, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.083, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.088, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.09, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.08, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.072, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.073, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.064, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.061, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.058, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.055, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.064, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.058, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.065, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.064, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.068, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.072, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.075, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.075, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.086, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.091, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.087, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.09, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.089, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.086, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.074, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.069, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.065, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.07, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.061, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.057, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.048, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.052, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.043, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.02, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.017, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.019, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.026, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.021, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.01, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.003, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.002, "dividend": 0.0 }, { "date": "2018-10-23", "price": 0.991, "dividend": 0.0 }, { "date": "2018-10-24", "price": 0.987, "dividend": 0.0 }, { "date": "2018-10-25", "price": 0.994, "dividend": 0.0 }, { "date": "2018-10-26", "price": 0.987, "dividend": 0.0 }, { "date": "2018-10-29", "price": 0.996, "dividend": 0.0 }, { "date": "2018-10-30", "price": 0.995, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.01, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.01, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.014, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.019, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.03, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.025, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.017, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.0, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.005, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.004, "dividend": 0.0 }, { "date": "2018-11-15", "price": 0.988, "dividend": 0.0 }, { "date": "2018-11-16", "price": 0.989, "dividend": 0.0 }, { "date": "2018-11-19", "price": 0.987, "dividend": 0.0 }, { "date": "2018-11-20", "price": 0.974, "dividend": 0.0 }, { "date": "2018-11-21", "price": 0.983, "dividend": 0.0 }, { "date": "2018-11-22", "price": 0.979, "dividend": 0.0 }, { "date": "2018-11-23", "price": 0.977, "dividend": 0.0 }, { "date": "2018-11-26", "price": 0.989, "dividend": 0.0 }, { "date": "2018-11-27", "price": 0.984, "dividend": 0.0 }, { "date": "2018-11-28", "price": 0.981, "dividend": 0.0 }, { "date": "2018-11-29", "price": 0.984, "dividend": 0.0 }, { "date": "2018-11-30", "price": 0.975, "dividend": 0.0 }, { "date": "2018-12-03", "price": 0.981, "dividend": 0.0 }, { "date": "2018-12-04", "price": 0.969, "dividend": 0.0 }, { "date": "2018-12-05", "price": 0.961, "dividend": 0.0 }, { "date": "2018-12-06", "price": 0.939, "dividend": 0.0 }, { "date": "2018-12-07", "price": 0.943, "dividend": 0.0 }, { "date": "2018-12-10", "price": 0.927, "dividend": 0.0 }, { "date": "2018-12-11", "price": 0.933, "dividend": 0.0 }, { "date": "2018-12-12", "price": 0.951, "dividend": 0.0 }, { "date": "2018-12-13", "price": 0.95, "dividend": 0.0 }, { "date": "2018-12-14", "price": 0.943, "dividend": 0.0 }, { "date": "2018-12-17", "price": 0.932, "dividend": 0.0 }, { "date": "2018-12-18", "price": 0.927, "dividend": 0.0 }, { "date": "2018-12-19", "price": 0.934, "dividend": 0.0 }, { "date": "2018-12-20", "price": 0.92, "dividend": 0.0 }, { "date": "2018-12-21", "price": 0.924, "dividend": 0.0 }, { "date": "2018-12-24", "price": 0.924, "dividend": 0.0 }, { "date": "2018-12-26", "price": 0.923, "dividend": 0.0 }, { "date": "2018-12-27", "price": 0.903, "dividend": 0.0 }, { "date": "2018-12-28", "price": 0.922, "dividend": 0.0 }, { "date": "2018-12-31", "price": 0.923, "dividend": 0.0 }, { "date": "2019-01-02", "price": 0.915, "dividend": 0.0 }, { "date": "2019-01-03", "price": 0.91, "dividend": 0.0 }, { "date": "2019-01-04", "price": 0.932, "dividend": 0.0 }, { "date": "2019-01-07", "price": 0.931, "dividend": 0.0 }, { "date": "2019-01-08", "price": 0.941, "dividend": 0.0 }, { "date": "2019-01-09", "price": 0.949, "dividend": 0.0 }, { "date": "2019-01-10", "price": 0.949, "dividend": 0.0 }, { "date": "2019-01-11", "price": 0.948, "dividend": 0.0 }, { "date": "2019-01-14", "price": 0.944, "dividend": 0.0 }, { "date": "2019-01-15", "price": 0.946, "dividend": 0.0 }, { "date": "2019-01-16", "price": 0.947, "dividend": 0.0 }, { "date": "2019-01-17", "price": 0.95, "dividend": 0.0 }, { "date": "2019-01-18", "price": 0.963, "dividend": 0.0 }, { "date": "2019-01-21", "price": 0.966, "dividend": 0.0 }, { "date": "2019-01-22", "price": 0.965, "dividend": 0.0 }, { "date": "2019-01-23", "price": 0.968, "dividend": 0.0 }, { "date": "2019-01-24", "price": 0.971, "dividend": 0.0 }, { "date": "2019-01-25", "price": 0.977, "dividend": 0.0 }, { "date": "2019-01-28", "price": 0.969, "dividend": 0.0 }, { "date": "2019-01-29", "price": 0.974, "dividend": 0.0 }, { "date": "2019-01-30", "price": 0.981, "dividend": 0.0 }, { "date": "2019-01-31", "price": 0.984, "dividend": 0.0 }, { "date": "2019-02-01", "price": 0.992, "dividend": 0.0 }, { "date": "2019-02-04", "price": 0.988, "dividend": 0.0 }, { "date": "2019-02-07", "price": 0.981, "dividend": 0.0 }, { "date": "2019-02-08", "price": 0.972, "dividend": 0.0 }, { "date": "2019-02-11", "price": 0.978, "dividend": 0.0 }, { "date": "2019-02-12", "price": 0.98, "dividend": 0.0 }, { "date": "2019-02-13", "price": 0.986, "dividend": 0.0 }, { "date": "2019-02-14", "price": 0.982, "dividend": 0.0 }, { "date": "2019-02-15", "price": 0.993, "dividend": 0.0 }, { "date": "2019-02-18", "price": 0.995, "dividend": 0.0 }, { "date": "2019-02-19", "price": 0.999, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.006, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.006, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.007, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.01, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.017, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.017, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.018, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.026, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.026, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.029, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.032, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.021, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.01, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.018, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.019, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.026, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.034, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.042, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.046, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.05, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.037, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.039, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.021, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.019, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.02, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.026, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.02, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.023, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.032, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.038, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.049, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.046, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.051, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.051, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.046, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.046, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.053, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.057, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.06, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.062, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.064, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.063, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.064, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.061, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.059, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.051, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.052, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.055, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.059, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.053, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.055, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.058, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.036, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.034, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.038, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.029, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.022, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.029, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.034, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.044, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.045, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.04, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.034, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.021, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.03, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.029, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.03, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.019, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.016, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.01, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.01, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.026, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.03, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.043, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.044, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.053, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.046, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.046, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.039, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.038, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.049, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.049, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.05, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.051, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.054, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.05, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.048, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.046, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.057, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.061, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.062, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.068, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.07, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.062, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.06, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.054, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.053, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.05, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.055, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.055, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.056, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.054, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.055, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.055, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.056, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.061, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.061, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.053, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.052, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.054, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.037, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.038, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.035, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.02, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.009, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.005, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.011, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.024, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.014, "dividend": 0.0 }, { "date": "2019-08-14", "price": 0.997, "dividend": 0.0 }, { "date": "2019-08-15", "price": 0.993, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.0, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.009, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.0, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.009, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.007, "dividend": 0.0 }, { "date": "2019-08-23", "price": 0.999, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.002, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.009, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.003, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.013, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.015, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.015, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.012, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.024, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.038, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.034, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.034, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.041, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.046, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.045, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.058, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.043, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.043, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.043, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.053, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.046, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.037, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.034, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.026, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.028, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.032, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.035, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.031, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.007, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.006, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.012, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.02, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.005, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.012, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.025, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.045, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.033, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.049, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.049, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.049, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.048, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.056, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.056, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.061, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.064, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.065, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.067, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.067, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.065, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.063, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.077, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.074, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.076, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.073, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.07, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.073, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.076, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.074, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.072, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.08, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.083, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.084, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.078, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.077, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.078, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.085, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.087, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.089, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.089, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.087, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.076, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.068, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.078, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.076, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.085, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.081, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.082, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.084, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.089, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.108, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.123, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.119, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.116, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.115, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.12, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.122, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.121, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.121, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.131, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.123, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.122, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.132, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.129, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.127, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.124, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.126, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.128, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.126, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.129, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.132, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.134, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.138, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.145, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.141, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.14, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.137, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.128, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.133, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.119, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.125, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.12, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.116, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.118, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.138, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.155, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.158, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.157, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.152, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.159, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.165, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.162, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.164, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.163, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.16, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.167, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.162, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.161, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.119, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.098, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.098, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.07, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.033, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.043, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.054, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.066, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.056, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.024, "dividend": 0.0 }, { "date": "2020-03-09", "price": 0.957, "dividend": 0.0 }, { "date": "2020-03-10", "price": 0.945, "dividend": 0.0 }, { "date": "2020-03-11", "price": 0.93, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.82, "dividend": 0.0 }, { "date": "2020-03-13", "price": 0.831, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.784, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.787, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.744, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.759, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.781, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.758, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.817, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.853, "dividend": 0.0 }, { "date": "2020-03-26", "price": 0.88, "dividend": 0.0 }, { "date": "2020-03-27", "price": 0.849, "dividend": 0.0 }, { "date": "2020-03-30", "price": 0.846, "dividend": 0.0 }, { "date": "2020-03-31", "price": 0.857, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.834, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.827, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.815, "dividend": 0.0 }, { "date": "2020-04-06", "price": 0.843, "dividend": 0.0 }, { "date": "2020-04-07", "price": 0.862, "dividend": 0.0 }, { "date": "2020-04-08", "price": 0.866, "dividend": 0.0 }, { "date": "2020-04-09", "price": 0.885, "dividend": 0.0 }, { "date": "2020-04-13", "price": 0.881, "dividend": 0.0 }, { "date": "2020-04-14", "price": 0.879, "dividend": 0.0 }, { "date": "2020-04-15", "price": 0.85, "dividend": 0.0 }, { "date": "2020-04-16", "price": 0.853, "dividend": 0.0 }, { "date": "2020-04-17", "price": 0.874, "dividend": 0.0 }, { "date": "2020-04-20", "price": 0.87, "dividend": 0.0 }, { "date": "2020-04-21", "price": 0.847, "dividend": 0.0 }, { "date": "2020-04-22", "price": 0.858, "dividend": 0.0 }, { "date": "2020-04-23", "price": 0.863, "dividend": 0.0 }, { "date": "2020-04-24", "price": 0.855, "dividend": 0.0 }, { "date": "2020-04-27", "price": 0.87, "dividend": 0.0 }, { "date": "2020-04-28", "price": 0.882, "dividend": 0.0 }, { "date": "2020-04-29", "price": 0.898, "dividend": 0.0 }, { "date": "2020-04-30", "price": 0.885, "dividend": 0.0 }, { "date": "2020-05-04", "price": 0.863, "dividend": 0.0 }, { "date": "2020-05-05", "price": 0.87, "dividend": 0.0 }, { "date": "2020-05-06", "price": 0.863, "dividend": 0.0 }, { "date": "2020-05-08", "price": 0.864, "dividend": 0.0 }, { "date": "2020-05-11", "price": 0.878, "dividend": 0.0 }, { "date": "2020-05-12", "price": 0.884, "dividend": 0.0 }, { "date": "2020-05-13", "price": 0.868, "dividend": 0.0 }, { "date": "2020-05-14", "price": 0.854, "dividend": 0.0 }, { "date": "2020-05-15", "price": 0.855, "dividend": 0.0 }, { "date": "2020-05-18", "price": 0.889, "dividend": 0.0 }, { "date": "2020-05-19", "price": 0.892, "dividend": 0.0 }, { "date": "2020-05-20", "price": 0.901, "dividend": 0.0 }, { "date": "2020-05-21", "price": 0.9, "dividend": 0.0 }, { "date": "2020-05-22", "price": 0.895, "dividend": 0.0 }, { "date": "2020-05-26", "price": 0.923, "dividend": 0.0 }, { "date": "2020-05-27", "price": 0.927, "dividend": 0.0 }, { "date": "2020-05-28", "price": 0.943, "dividend": 0.0 }, { "date": "2020-05-29", "price": 0.934, "dividend": 0.0 }, { "date": "2020-06-01", "price": 0.931, "dividend": 0.0 }, { "date": "2020-06-02", "price": 0.954, "dividend": 0.0 }, { "date": "2020-06-03", "price": 0.978, "dividend": 0.0 }, { "date": "2020-06-04", "price": 0.982, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.002, "dividend": 0.0 }, { "date": "2020-06-08", "price": 0.993, "dividend": 0.0 }, { "date": "2020-06-09", "price": 0.983, "dividend": 0.0 }, { "date": "2020-06-10", "price": 0.977, "dividend": 0.0 }, { "date": "2020-06-11", "price": 0.945, "dividend": 0.0 }, { "date": "2020-06-12", "price": 0.939, "dividend": 0.0 }, { "date": "2020-06-15", "price": 0.939, "dividend": 0.0 }, { "date": "2020-06-16", "price": 0.959, "dividend": 0.0 }, { "date": "2020-06-17", "price": 0.967, "dividend": 0.0 }, { "date": "2020-06-18", "price": 0.96, "dividend": 0.0 }, { "date": "2020-06-19", "price": 0.965, "dividend": 0.0 }, { "date": "2020-06-22", "price": 0.966, "dividend": 0.0 }, { "date": "2020-06-23", "price": 0.97, "dividend": 0.0 }, { "date": "2020-06-24", "price": 0.951, "dividend": 0.0 }, { "date": "2020-06-25", "price": 0.948, "dividend": 0.0 }, { "date": "2020-06-26", "price": 0.945, "dividend": 0.0 }, { "date": "2020-06-29", "price": 0.952, "dividend": 0.0 }, { "date": "2020-06-30", "price": 0.954, "dividend": 0.0 }, { "date": "2020-07-01", "price": 0.958, "dividend": 0.0 }, { "date": "2020-07-02", "price": 0.974, "dividend": 0.0 }, { "date": "2020-07-03", "price": 0.968, "dividend": 0.0 }, { "date": "2020-07-06", "price": 0.984, "dividend": 0.0 }, { "date": "2020-07-07", "price": 0.979, "dividend": 0.0 }, { "date": "2020-07-08", "price": 0.976, "dividend": 0.0 }, { "date": "2020-07-09", "price": 0.967, "dividend": 0.0 }, { "date": "2020-07-13", "price": 0.982, "dividend": 0.0 }, { "date": "2020-07-14", "price": 0.982, "dividend": 0.0 }, { "date": "2020-07-15", "price": 0.998, "dividend": 0.0 }, { "date": "2020-07-16", "price": 0.997, "dividend": 0.0 }, { "date": "2020-07-17", "price": 0.999, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.007, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.007, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.007, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.007, "dividend": 0.0 }, { "date": "2020-07-24", "price": 0.994, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.0, "dividend": 0.0 }, { "date": "2020-07-28", "price": 0.998, "dividend": 0.0 }, { "date": "2020-07-29", "price": 0.996, "dividend": 0.0 }, { "date": "2020-07-30", "price": 0.98, "dividend": 0.0 }, { "date": "2020-08-03", "price": 0.988, "dividend": 0.0 }, { "date": "2020-08-04", "price": 0.988, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.002, "dividend": 0.0 }, { "date": "2020-08-06", "price": 0.994, "dividend": 0.0 }, { "date": "2020-08-07", "price": 0.993, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.005, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.019, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.015, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.003, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.008, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.005, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.007, "dividend": 0.0 }, { "date": "2020-08-20", "price": 0.999, "dividend": 0.0 }, { "date": "2020-08-21", "price": 0.997, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.013, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.012, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.018, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.01, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.011, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.016, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.01, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.017, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.005, "dividend": 0.0 }, { "date": "2020-09-04", "price": 0.993, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.008, "dividend": 0.0 }, { "date": "2020-09-08", "price": 0.994, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.007, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.006, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.007, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.01, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.016, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.016, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.009, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.003, "dividend": 0.0 }, { "date": "2020-09-21", "price": 0.966, "dividend": 0.0 }, { "date": "2020-09-22", "price": 0.968, "dividend": 0.0 }, { "date": "2020-09-23", "price": 0.975, "dividend": 0.0 }, { "date": "2020-09-24", "price": 0.968, "dividend": 0.0 }, { "date": "2020-09-25", "price": 0.971, "dividend": 0.0 }, { "date": "2020-09-28", "price": 0.982, "dividend": 0.0 }, { "date": "2020-09-29", "price": 0.982, "dividend": 0.0 }, { "date": "2020-09-30", "price": 0.979, "dividend": 0.0 }, { "date": "2020-10-01", "price": 0.986, "dividend": 0.0 }, { "date": "2020-10-02", "price": 0.986, "dividend": 0.0 }, { "date": "2020-10-05", "price": 0.997, "dividend": 0.0 }, { "date": "2020-10-06", "price": 0.996, "dividend": 0.0 }, { "date": "2020-10-07", "price": 0.993, "dividend": 0.0 }, { "date": "2020-10-08", "price": 0.998, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.006, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.012, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.005, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.004, "dividend": 0.0 }, { "date": "2020-10-15", "price": 0.983, "dividend": 0.0 }, { "date": "2020-10-16", "price": 0.994, "dividend": 0.0 }, { "date": "2020-10-19", "price": 0.993, "dividend": 0.0 }, { "date": "2020-10-20", "price": 0.994, "dividend": 0.0 }, { "date": "2020-10-21", "price": 0.984, "dividend": 0.0 }, { "date": "2020-10-22", "price": 0.984, "dividend": 0.0 }, { "date": "2020-10-23", "price": 0.993, "dividend": 0.0 }, { "date": "2020-10-26", "price": 0.979, "dividend": 0.0 }, { "date": "2020-10-27", "price": 0.967, "dividend": 0.0 }, { "date": "2020-10-28", "price": 0.936, "dividend": 0.0 }, { "date": "2020-10-29", "price": 0.934, "dividend": 0.0 }, { "date": "2020-10-30", "price": 0.933, "dividend": 0.0 }, { "date": "2020-11-02", "price": 0.945, "dividend": 0.0 }, { "date": "2020-11-03", "price": 0.968, "dividend": 0.0 }, { "date": "2020-11-04", "price": 0.986, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.0, "dividend": 0.0 }, { "date": "2020-11-06", "price": 0.999, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.039, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.044, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.047, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.04, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.044, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.054, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.059, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.068, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.06, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.066, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.066, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.091, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.088, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.084, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.088, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.08, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.097, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.104, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.115, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.118, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.116, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.117, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.119, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.122, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.109, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.114, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.12, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.129, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.133, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.129, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.104, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.112, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.126, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.123, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.128, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.138, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.137, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.129, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.13, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.135, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.153, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.16, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.167, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.154, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.151, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.151, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.163, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.152, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.15, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.153, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.157, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.153, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.151, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.137, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.139, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.119, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.125, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.104, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.116, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.124, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.125, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.135, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.137, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.144, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.147, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.147, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.148, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.176, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.175, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.163, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.158, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.161, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.158, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.161, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.164, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.166, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.145, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.159, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.163, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.168, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.16, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.149, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.166, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.175, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.179, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.19, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.187, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.189, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.197, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.189, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.194, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.184, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.183, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.18, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.175, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.175, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.183, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.184, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.187, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.183, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.196, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.197, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.202, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.204, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.213, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.211, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.207, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.212, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.213, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.218, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.227, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.225, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.203, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.208, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.215, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.216, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.221, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.218, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.221, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.222, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.215, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.217, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.211, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.223, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.234, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.242, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.243, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.221, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.221, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.236, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.238, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.243, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.231, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.243, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.244, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.245, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.245, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.243, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.246, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.248, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.254, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.254, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.248, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.254, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.256, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.257, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.257, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.259, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.261, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.266, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.265, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.267, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.265, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.242, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.253, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.256, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.259, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.26, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.259, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.251, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.253, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.24, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.251, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.253, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.254, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.247, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.255, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.244, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.26, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.266, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.266, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.262, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.259, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.259, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.234, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.261, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.265, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.273, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.274, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.269, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.276, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.288, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.28, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.29, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.288, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.292, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.295, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.292, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.303, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.309, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.309, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.317, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.31, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.309, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.309, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.289, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.294, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.302, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.303, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.303, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.298, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.3, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.299, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.303, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.316, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.319, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.316, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.321, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.316, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.304, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.299, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.294, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.298, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.296, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.285, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.29, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.28, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.265, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.276, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.287, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.292, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.288, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.293, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.269, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.273, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.267, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.264, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.267, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.277, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.259, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.278, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.275, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.276, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.275, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.276, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.288, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.299, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.297, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.304, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.308, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.307, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.31, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.307, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.309, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.305, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.314, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.302, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.304, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.309, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.315, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.31, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.312, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.307, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.309, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.311, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.308, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.31, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.304, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.299, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.298, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.285, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.286, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.287, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.285, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.292, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.257, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.258, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.258, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.258, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.248, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.255, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.243, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.272, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.293, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.276, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.27, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.28, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.264, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.257, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.284, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.259, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.245, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.256, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.268, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.28, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.28, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.289, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.293, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.297, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.296, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.295, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.294, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.297, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.286, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.253, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.251, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.232, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.229, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.235, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.241, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.221, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.222, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.195, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.206, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.216, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.203, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.168, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.137, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.156, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.127, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.129, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.147, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.183, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.15, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.148, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.142, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.168, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.169, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.143, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.109, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.143, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.141, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.138, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.126, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.104, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.103, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.11, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.058, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.104, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.114, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.099, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.107, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.102, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.053, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.024, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.025, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.051, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.056, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.062, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.063, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.059, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.101, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.115, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.106, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.128, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.125, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.124, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.118, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.126, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.117, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.147, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.146, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.148, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.138, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.142, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.152, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.131, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.133, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.132, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.129, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.111, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.108, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.107, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.107, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.092, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.117, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.119, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.094, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.072, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.082, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.052, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.063, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.069, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.046, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.062, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.025, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.025, "dividend": 0.0 }, { "date": "2022-05-10", "price": 0.988, "dividend": 0.0 }, { "date": "2022-05-11", "price": 0.991, "dividend": 0.0 }, { "date": "2022-05-12", "price": 0.969, "dividend": 0.0 }, { "date": "2022-05-13", "price": 0.996, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.027, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.011, "dividend": 0.0 }, { "date": "2022-05-19", "price": 0.983, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.01, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.018, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.011, "dividend": 0.0 }, { "date": "2022-05-25", "price": 0.998, "dividend": 0.0 }, { "date": "2022-05-26", "price": 0.998, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.029, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.054, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.046, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.024, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.025, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.034, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.034, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.026, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.03, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.025, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.0, "dividend": 0.0 }, { "date": "2022-06-13", "price": 0.958, "dividend": 0.0 }, { "date": "2022-06-14", "price": 0.94, "dividend": 0.0 }, { "date": "2022-06-15", "price": 0.944, "dividend": 0.0 }, { "date": "2022-06-16", "price": 0.935, "dividend": 0.0 }, { "date": "2022-06-17", "price": 0.951, "dividend": 0.0 }, { "date": "2022-06-20", "price": 0.948, "dividend": 0.0 }, { "date": "2022-06-21", "price": 0.959, "dividend": 0.0 }, { "date": "2022-06-22", "price": 0.95, "dividend": 0.0 }, { "date": "2022-06-23", "price": 0.95, "dividend": 0.0 }, { "date": "2022-06-24", "price": 0.984, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.006, "dividend": 0.0 }, { "date": "2022-06-28", "price": 0.998, "dividend": 0.0 }, { "date": "2022-06-29", "price": 0.977, "dividend": 0.0 }, { "date": "2022-06-30", "price": 0.965, "dividend": 0.0 }, { "date": "2022-07-01", "price": 0.973, "dividend": 0.0 }, { "date": "2022-07-04", "price": 0.988, "dividend": 0.0 }, { "date": "2022-07-05", "price": 0.974, "dividend": 0.0 }, { "date": "2022-07-06", "price": 0.98, "dividend": 0.0 }, { "date": "2022-07-07", "price": 0.988, "dividend": 0.0 }, { "date": "2022-07-08", "price": 0.987, "dividend": 0.0 }, { "date": "2022-07-12", "price": 0.975, "dividend": 0.0 }, { "date": "2022-07-13", "price": 0.977, "dividend": 0.0 }, { "date": "2022-07-14", "price": 0.958, "dividend": 0.0 }, { "date": "2022-07-15", "price": 0.961, "dividend": 0.0 }, { "date": "2022-07-18", "price": 0.993, "dividend": 0.0 }, { "date": "2022-07-19", "price": 0.99, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.005, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.016, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.028, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.018, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.005, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.006, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.012, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.044, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.053, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.034, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.036, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.059, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.053, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.053, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.042, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.064, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.052, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.052, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.055, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.051, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.038, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.033, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.009, "dividend": 0.0 }, { "date": "2022-08-23", "price": 0.997, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.0, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.008, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.008, "dividend": 0.0 }, { "date": "2022-08-29", "price": 0.983, "dividend": 0.0 }, { "date": "2022-08-30", "price": 0.995, "dividend": 0.0 }, { "date": "2022-08-31", "price": 0.987, "dividend": 0.0 }, { "date": "2022-09-01", "price": 0.957, "dividend": 0.0 }, { "date": "2022-09-02", "price": 0.963, "dividend": 0.0 }, { "date": "2022-09-05", "price": 0.954, "dividend": 0.0 }, { "date": "2022-09-06", "price": 0.968, "dividend": 0.0 }, { "date": "2022-09-07", "price": 0.956, "dividend": 0.0 }, { "date": "2022-09-08", "price": 0.958, "dividend": 0.0 }, { "date": "2022-09-09", "price": 0.982, "dividend": 0.0 }, { "date": "2022-09-12", "price": 0.997, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.003, "dividend": 0.0 }, { "date": "2022-09-14", "price": 0.967, "dividend": 0.0 }, { "date": "2022-09-15", "price": 0.964, "dividend": 0.0 }, { "date": "2022-09-16", "price": 0.948, "dividend": 0.0 }, { "date": "2022-09-19", "price": 0.936, "dividend": 0.0 }, { "date": "2022-09-20", "price": 0.934, "dividend": 0.0 }, { "date": "2022-09-21", "price": 0.927, "dividend": 0.0 }, { "date": "2022-09-22", "price": 0.924, "dividend": 0.0 }, { "date": "2022-09-23", "price": 0.886, "dividend": 0.0 }, { "date": "2022-09-26", "price": 0.892, "dividend": 0.0 }, { "date": "2022-09-27", "price": 0.897, "dividend": 0.0 }, { "date": "2022-09-28", "price": 0.887, "dividend": 0.0 }, { "date": "2022-09-29", "price": 0.9, "dividend": 0.0 }, { "date": "2022-09-30", "price": 0.903, "dividend": 0.0 }, { "date": "2022-10-03", "price": 0.902, "dividend": 0.0 }, { "date": "2022-10-04", "price": 0.949, "dividend": 0.0 }, { "date": "2022-10-05", "price": 0.948, "dividend": 0.0 }, { "date": "2022-10-06", "price": 0.942, "dividend": 0.0 }, { "date": "2022-10-07", "price": 0.936, "dividend": 0.0 }, { "date": "2022-10-10", "price": 0.91, "dividend": 0.0 }, { "date": "2022-10-11", "price": 0.9, "dividend": 0.0 }, { "date": "2022-10-12", "price": 0.895, "dividend": 0.0 }, { "date": "2022-10-13", "price": 0.888, "dividend": 0.0 }, { "date": "2022-10-14", "price": 0.899, "dividend": 0.0 }, { "date": "2022-10-17", "price": 0.899, "dividend": 0.0 }, { "date": "2022-10-18", "price": 0.923, "dividend": 0.0 }, { "date": "2022-10-19", "price": 0.917, "dividend": 0.0 }, { "date": "2022-10-20", "price": 0.907, "dividend": 0.0 }, { "date": "2022-10-21", "price": 0.898, "dividend": 0.0 }, { "date": "2022-10-25", "price": 0.928, "dividend": 0.0 }, { "date": "2022-10-26", "price": 0.94, "dividend": 0.0 }, { "date": "2022-10-27", "price": 0.933, "dividend": 0.0 }, { "date": "2022-10-28", "price": 0.93, "dividend": 0.0 }, { "date": "2022-10-31", "price": 0.934, "dividend": 0.0 }, { "date": "2022-11-01", "price": 0.934, "dividend": 0.0 }, { "date": "2022-11-02", "price": 0.941, "dividend": 0.0 }, { "date": "2022-11-03", "price": 0.914, "dividend": 0.0 }, { "date": "2022-11-04", "price": 0.935, "dividend": 0.0 }, { "date": "2022-11-07", "price": 0.949, "dividend": 0.0 }, { "date": "2022-11-08", "price": 0.953, "dividend": 0.0 }, { "date": "2022-11-09", "price": 0.954, "dividend": 0.0 }, { "date": "2022-11-10", "price": 0.96, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.012, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.014, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.013, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.014, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.005, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.012, "dividend": 0.0 }, { "date": "2022-11-21", "price": 0.999, "dividend": 0.0 }, { "date": "2022-11-22", "price": 0.997, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.016, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.033, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.032, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.018, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.017, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.013, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.041, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.039, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.035, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.023, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.009, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.007, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.016, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.014, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.025, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.037, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.037, "dividend": 0.0 }, { "date": "2022-12-16", "price": 0.997, "dividend": 0.0 }, { "date": "2022-12-19", "price": 0.999, "dividend": 0.0 }, { "date": "2022-12-20", "price": 0.989, "dividend": 0.0 }, { "date": "2022-12-21", "price": 0.993, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.001, "dividend": 0.0 }, { "date": "2022-12-23", "price": 0.989, "dividend": 0.0 }, { "date": "2022-12-27", "price": 0.994, "dividend": 0.0 }, { "date": "2022-12-28", "price": 0.991, "dividend": 0.0 }, { "date": "2022-12-29", "price": 0.988, "dividend": 0.0 }, { "date": "2022-12-30", "price": 0.991, "dividend": 0.0 }, { "date": "2023-01-03", "price": 0.993, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.014, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.01, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.0, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.025, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.026, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.038, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.036, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.042, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.051, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.05, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.061, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.046, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.039, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.04, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.049, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.046, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.04, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.036, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.052, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.064, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.08, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.07, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.059, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.061, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.067, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.037, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.058, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.069, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.072, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.081, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.066, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.073, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.069, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.055, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.069, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.063, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.069, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.064, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.069, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.054, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.072, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.077, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.078, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.058, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.058, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.058, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.041, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.039, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.016, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.023, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.035, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.036, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.056, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.054, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.063, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.047, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.061, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.052, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.06, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.083, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.087, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.089, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.098, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.085, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.087, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.087, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.091, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.099, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.108, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.118, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.113, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.12, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.113, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.111, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.12, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.137, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.126, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.114, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.123, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.129, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.133, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.134, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.114, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.121, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.136, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.136, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.122, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.135, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.139, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.141, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.138, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.128, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.128, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.147, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.154, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.15, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.121, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.125, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.13, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.13, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.145, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.134, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.138, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.146, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.146, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.146, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.141, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.136, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.144, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.148, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.161, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.156, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.169, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.157, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.146, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.144, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.126, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.126, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.131, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.129, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.14, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.152, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.147, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.144, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.136, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.118, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.106, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.112, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.114, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.125, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.146, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.156, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.149, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.153, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.157, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.142, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.138, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.137, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.138, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.127, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.142, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.153, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.153, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.146, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.135, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.119, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.122, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.123, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.135, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.15, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.146, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.137, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.137, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.127, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.11, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.082, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.088, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.091, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.089, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.097, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.084, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.086, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.096, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.101, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.094, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.099, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.082, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.078, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.072, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.072, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.074, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.067, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.055, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.058, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.078, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.057, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.055, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.061, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.051, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.049, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.034, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.031, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.031, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.027, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.048, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.027, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.017, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.021, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.025, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.03, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.025, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.041, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.045, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.056, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.037, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.036, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.034, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.02, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.027, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.013, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.0, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.008, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.008, "dividend": 0.0 }, { "date": "2023-10-26", "price": 0.995, "dividend": 0.0 }, { "date": "2023-10-27", "price": 0.999, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.002, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.008, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.008, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.033, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.034, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.034, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.032, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.041, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.068, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.058, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.081, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.103, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.094, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.104, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.106, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.11, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.113, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.12, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.125, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.126, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.109, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.117, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.112, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.111, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.113, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.114, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.123, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.123, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.127, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.141, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.145, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.151, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.172, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.165, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.163, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.172, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.171, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.167, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.166, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.166, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.18, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.175, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.174, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.157, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.14, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.14, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.132, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.143, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.143, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.152, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.159, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.157, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.157, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.15, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.14, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.147, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.153, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.159, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.153, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.177, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.174, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.2, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.195, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.205, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.202, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.206, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.215, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.209, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.208, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.213, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.238, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.247, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.233, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.236, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.254, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.262, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.258, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.257, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.246, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.26, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.268, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.269, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.265, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.261, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.255, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.262, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.271, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.267, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.265, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.277, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.29, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.275, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.277, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.293, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.291, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.29, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.28, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.277, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.285, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.289, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.296, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.292, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.303, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.306, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.303, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.303, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.294, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.286, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.29, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.275, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.284, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.278, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.258, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.268, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.268, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.248, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.253, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.252, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.244, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.241, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.262, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.265, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.241, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.246, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.255, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.253, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.236, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.244, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.257, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.273, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.284, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.284, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.294, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.294, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.294, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.297, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.308, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.296, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.296, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.3, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.307, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.3, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.304, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.308, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.284, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.283, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.286, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.285, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.284, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.3, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.329, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.316, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.303, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.304, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.308, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.31, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.283, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.293, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.291, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.3, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.292, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.302, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.296, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.303, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.302, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.295, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.288, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.278, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.303, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.306, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.306, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.299, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.295, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.289, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.3, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.306, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.316, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.296, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.28, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.273, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.255, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.27, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.27, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.25, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.224, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.238, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.241, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.242, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.252, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.246, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.204, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.163, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.178, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.199, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.182, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.209, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.202, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.221, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.221, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.245, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.246, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.259, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.259, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.269, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.269, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.266, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.259, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.268, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.27, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.275, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.265, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.271, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.24, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.229, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.223, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.224, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.221, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.225, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.24, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.243, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.249, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.25, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.233, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.258, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.25, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.236, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.244, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.248, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.267, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.266, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.261, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.259, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.244, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.24, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.231, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.231, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.23, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.237, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.233, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.234, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.236, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.249, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.219, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.224, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.229, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.225, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.214, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.216, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.223, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.22, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.226, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.228, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.209, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.209, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.2, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.194, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.215, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.2, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.195, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.205, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.19, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.166, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.179, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.166, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.156, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.149, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.159, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.151, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.162, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.18, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.18, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.179, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.183, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.183, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.195, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.207, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.214, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.22, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.225, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.229, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.227, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.221, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.227, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.23, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.221, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.226, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.226, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.199, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.172, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.182, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.182, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.182, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.193, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.185, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.184, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.179, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.185, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.204, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.211, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.207, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.21, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.21, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.177, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.192, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.191, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.212, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.222, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.223, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.228, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.251, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.248, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.265, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.232, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.246, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.26, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.233, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.243, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.244, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.243, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.243, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.237, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.243, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.254, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.27, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.279, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.273, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.271, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.26, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.253, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.253, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.251, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.244, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.247, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.24, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.234, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.252, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.242, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.261, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.241, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.238, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.224, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.219, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.222, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.211, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.216, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.226, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.239, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.229, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.232, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.217, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.218, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.229, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.213, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.197, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.203, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.19, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.19, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.189, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.14, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.08, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.102, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.095, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.154, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.142, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.167, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.172, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.167, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.162, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.162, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.164, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.195, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.194, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.201, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.199, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.191, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.204, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.208, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.212, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.208, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.216, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.227, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.227, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.237, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.24, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.235, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.245, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.236, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.252, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.243, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.231, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.237, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.243, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.252, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.242, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.242, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.251, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.24, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.242, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.258, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.266, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.257, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.257, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.265, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.271, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.263, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.252, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.256, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.24, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.231, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.226, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.228, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.228, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.239, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.237, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.235, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.245, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.249, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.236, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.233, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.236, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.235, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.242, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.235, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.253, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.255, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.244, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.233, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.24, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.227, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.23, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.241, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.237, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.228, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.238, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.243, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.236, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.239, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.228, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.199, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.195, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.169, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.164, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.171, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.17, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.189, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.188, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.18, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.173, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.175, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.172, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.172, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.173, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.184, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.193, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.185, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.192, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.193, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.181, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.174, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.176, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.175, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.172, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.159, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.156, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.165, "dividend": 0.0 }, { "date": "2025-09-05", "price": 1.171, "dividend": 0.0 }, { "date": "2025-09-08", "price": 1.172, "dividend": 0.0 }, { "date": "2025-09-09", "price": 1.177, "dividend": 0.0 }, { "date": "2025-09-10", "price": 1.175, "dividend": 0.0 }, { "date": "2025-09-11", "price": 1.165, "dividend": 0.0 }, { "date": "2025-09-12", "price": 1.17, "dividend": 0.0 }, { "date": "2025-09-15", "price": 1.174, "dividend": 0.0 }, { "date": "2025-09-16", "price": 1.171, "dividend": 0.0 }, { "date": "2025-09-17", "price": 1.159, "dividend": 0.0 }, { "date": "2025-09-18", "price": 1.172, "dividend": 0.0 }, { "date": "2025-09-19", "price": 1.169, "dividend": 0.0 }, { "date": "2025-09-22", "price": 1.163, "dividend": 0.0 }, { "date": "2025-09-23", "price": 1.168, "dividend": 0.0 }, { "date": "2025-09-24", "price": 1.159, "dividend": 0.0 }, { "date": "2025-09-25", "price": 1.151, "dividend": 0.0 }, { "date": "2025-09-26", "price": 1.148, "dividend": 0.0 }, { "date": "2025-09-29", "price": 1.159, "dividend": 0.0 }, { "date": "2025-09-30", "price": 1.16, "dividend": 0.0 }, { "date": "2025-10-01", "price": 1.168, "dividend": 0.0 }, { "date": "2025-10-02", "price": 1.184, "dividend": 0.0 }, { "date": "2025-10-03", "price": 1.186, "dividend": 0.0 }, { "date": "2025-10-06", "price": 1.191, "dividend": 0.0 }, { "date": "2025-10-07", "price": 1.191, "dividend": 0.0 }, { "date": "2025-10-08", "price": 1.191, "dividend": 0.0 }, { "date": "2025-10-09", "price": 1.188, "dividend": 0.0 }, { "date": "2025-10-10", "price": 1.186, "dividend": 0.0 }, { "date": "2025-10-13", "price": 1.172, "dividend": 0.0 }, { "date": "2025-10-14", "price": 1.166, "dividend": 0.0 }, { "date": "2025-10-15", "price": 1.175, "dividend": 0.0 }, { "date": "2025-10-16", "price": 1.183, "dividend": 0.0 }, { "date": "2025-10-17", "price": 1.169, "dividend": 0.0 }, { "date": "2025-10-21", "price": 1.189, "dividend": 0.0 }, { "date": "2025-10-22", "price": 1.193, "dividend": 0.0 }, { "date": "2025-10-23", "price": 1.196, "dividend": 0.0 }, { "date": "2025-10-24", "price": 1.203, "dividend": 0.0 }, { "date": "2025-10-27", "price": 1.208, "dividend": 0.0 }, { "date": "2025-10-28", "price": 1.202, "dividend": 0.0 }, { "date": "2025-10-29", "price": 1.199, "dividend": 0.0 }, { "date": "2025-10-30", "price": 1.178, "dividend": 0.0 }, { "date": "2025-10-31", "price": 1.179, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.181, "dividend": 0.0 }, { "date": "2025-11-04", "price": 1.161, "dividend": 0.0 }, { "date": "2025-11-05", "price": 1.167, "dividend": 0.0 }, { "date": "2025-11-06", "price": 1.169, "dividend": 0.0 }, { "date": "2025-11-07", "price": 1.147, "dividend": 0.0 }, { "date": "2025-11-10", "price": 1.159, "dividend": 0.0 }, { "date": "2025-11-11", "price": 1.161, "dividend": 0.0 }, { "date": "2025-11-12", "price": 1.168, "dividend": 0.0 }, { "date": "2025-11-13", "price": 1.171, "dividend": 0.0 }, { "date": "2025-11-14", "price": 1.139, "dividend": 0.0 }, { "date": "2025-11-17", "price": 1.143, "dividend": 0.0 }, { "date": "2025-11-18", "price": 1.124, "dividend": 0.0 }, { "date": "2025-11-19", "price": 1.121, "dividend": 0.0 }, { "date": "2025-11-20", "price": 1.124, "dividend": 0.0 }, { "date": "2025-11-21", "price": 1.12, "dividend": 0.0 }, { "date": "2025-11-24", "price": 1.125, "dividend": 0.0 }, { "date": "2025-11-25", "price": 1.122, "dividend": 0.0 }, { "date": "2025-11-26", "price": 1.134, "dividend": 0.0 }, { "date": "2025-11-27", "price": 1.142, "dividend": 0.0 }, { "date": "2025-11-28", "price": 1.143, "dividend": 0.0 }, { "date": "2025-12-01", "price": 1.143, "dividend": 0.0 }, { "date": "2025-12-02", "price": 1.145, "dividend": 0.0 }, { "date": "2025-12-03", "price": 1.139, "dividend": 0.0 }, { "date": "2025-12-04", "price": 1.149, "dividend": 0.0 }, { "date": "2025-12-05", "price": 1.15, "dividend": 0.0 }, { "date": "2025-12-08", "price": 1.145, "dividend": 0.0 }, { "date": "2025-12-09", "price": 1.14, "dividend": 0.0 }, { "date": "2025-12-10", "price": 1.135, "dividend": 0.0 }, { "date": "2025-12-11", "price": 1.142, "dividend": 0.0 }, { "date": "2025-12-12", "price": 1.149, "dividend": 0.0 }, { "date": "2025-12-15", "price": 1.151, "dividend": 0.0 }, { "date": "2025-12-16", "price": 1.151, "dividend": 0.0 }, { "date": "2025-12-17", "price": 1.148, "dividend": 0.0 }, { "date": "2025-12-18", "price": 1.145, "dividend": 0.0 }, { "date": "2025-12-19", "price": 1.152, "dividend": 0.0 }, { "date": "2025-12-22", "price": 1.156, "dividend": 0.0 }, { "date": "2025-12-23", "price": 1.157, "dividend": 0.0 }, { "date": "2025-12-24", "price": 1.157, "dividend": 0.0 }, { "date": "2025-12-26", "price": 1.157, "dividend": 0.0 }, { "date": "2025-12-29", "price": 1.156, "dividend": 0.0 }, { "date": "2025-12-30", "price": 1.159, "dividend": 0.0 }, { "date": "2025-12-31", "price": 1.158, "dividend": 0.0 }, { "date": "2026-01-02", "price": 1.162, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.158, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.162, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.172, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.158, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.168, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.173, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.174, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.168, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.171, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.17, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.154, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.15, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.149, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.169, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.161, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.163, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.169, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.163, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.157, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.155, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.15, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.147, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.148, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.151, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.148, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.153, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.159, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.148, "dividend": 0.0 }, { "date": "2026-02-12", "price": 1.143, "dividend": 0.0 } ], "GreatLink Far East Ex Japan Equities": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.949, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.948, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.941, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.937, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.935, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.925, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.93, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.937, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.969, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.97, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.968, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.964, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.973, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.974, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.961, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.956, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.949, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.969, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.968, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.901, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.901, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.958, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.952, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.957, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.972, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.969, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.976, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.97, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.964, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.957, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.96, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.96, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.948, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.939, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.93, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.934, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.93, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.939, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.941, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.925, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.934, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.928, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.923, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.927, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.923, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.915, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.915, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.891, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.892, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.885, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.882, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.878, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.849, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.856, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.871, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.868, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.868, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.871, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.889, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.901, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.901, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.909, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.898, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.875, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.891, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.884, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.874, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.868, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.87, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.852, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.833, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.854, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.829, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.828, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.808, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.812, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.832, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.832, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.826, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.813, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.789, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.787, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.801, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.801, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.801, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.806, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.815, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.811, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.821, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.824, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.824, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.824, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.824, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.824, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.832, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.828, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.815, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.808, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.805, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.807, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.803, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.796, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.791, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.786, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.782, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.781, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.798, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.801, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.807, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.796, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.783, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.801, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.781, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.779, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.774, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.759, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.752, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.742, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.751, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.752, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.74, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.743, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.743, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.736, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.736, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.723, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.726, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.719, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.702, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.701, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.713, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.735, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.747, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.752, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.773, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.763, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.754, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.773, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.773, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.772, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.786, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.772, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.762, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.764, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.753, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.753, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.768, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.785, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.788, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.784, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.769, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.779, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.778, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.776, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.795, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.789, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.789, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.788, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.794, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.805, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.815, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.806, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.802, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.812, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.818, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.811, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.817, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.793, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.783, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.779, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.782, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.771, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.764, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.769, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.765, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.762, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.767, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.756, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.752, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.752, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.755, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.747, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.726, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.729, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.729, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.733, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.752, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.755, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.754, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.756, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.749, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.755, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.774, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.776, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.776, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.769, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.76, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.754, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.758, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.755, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.757, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.75, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.737, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.742, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.732, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.739, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.74, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.74, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.743, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.742, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.729, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.722, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.724, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.72, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.72, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.718, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.717, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.738, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.737, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.736, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.732, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.729, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.732, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.714, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.712, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.709, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.706, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.718, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.709, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.693, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.687, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.679, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.67, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.669, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.677, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.68, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.694, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.681, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.703, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.711, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.725, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.725, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.717, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.709, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.711, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.704, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.706, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.681, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.683, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.689, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.694, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.706, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.724, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.72, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.706, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.708, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.714, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.709, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.72, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.731, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.722, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.722, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.733, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.72, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.716, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.702, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.689, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.688, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.712, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.714, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.714, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.717, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.718, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.717, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.723, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.719, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.722, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.728, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.727, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.722, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.722, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.717, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.713, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.714, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.713, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.714, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.727, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.737, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.732, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.746, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.751, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.754, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.771, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.766, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.771, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.776, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.783, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.792, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.793, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.795, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.805, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.81, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.801, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.818, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.818, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.828, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.824, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.813, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.801, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.808, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.816, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.821, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.817, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.826, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.835, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.844, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.851, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.873, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.883, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.876, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.868, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.871, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.897, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.897, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.904, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.893, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.889, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.884, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.883, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.877, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.886, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.885, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.899, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.901, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.895, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.896, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.91, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.907, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.898, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.885, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.885, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.886, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.891, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.895, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.915, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.92, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.922, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.929, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.934, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.936, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.95, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.959, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.961, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.953, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.952, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.953, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.971, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.98, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.982, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.987, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.986, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.987, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.997, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.99, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.978, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.986, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.986, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.978, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.983, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.99, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.978, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.97, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.947, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.952, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.973, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.963, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.956, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.951, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.954, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.954, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.976, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.982, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.993, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.991, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.989, "dividend": 0.0 }, { "date": "2003-10-09", "price": 1.006, "dividend": 0.0 }, { "date": "2003-10-10", "price": 1.021, "dividend": 0.0 }, { "date": "2003-10-13", "price": 1.028, "dividend": 0.0 }, { "date": "2003-10-14", "price": 1.025, "dividend": 0.0 }, { "date": "2003-10-15", "price": 1.029, "dividend": 0.0 }, { "date": "2003-10-16", "price": 1.042, "dividend": 0.0 }, { "date": "2003-10-17", "price": 1.04, "dividend": 0.0 }, { "date": "2003-10-20", "price": 1.055, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.056, "dividend": 0.0 }, { "date": "2003-10-22", "price": 1.053, "dividend": 0.0 }, { "date": "2003-10-23", "price": 1.023, "dividend": 0.0 }, { "date": "2003-10-24", "price": 1.023, "dividend": 0.0 }, { "date": "2003-10-27", "price": 1.025, "dividend": 0.0 }, { "date": "2003-10-28", "price": 1.048, "dividend": 0.0 }, { "date": "2003-10-29", "price": 1.047, "dividend": 0.0 }, { "date": "2003-10-30", "price": 1.047, "dividend": 0.0 }, { "date": "2003-10-31", "price": 1.047, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.058, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.064, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.065, "dividend": 0.0 }, { "date": "2003-11-06", "price": 1.046, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.056, "dividend": 0.0 }, { "date": "2003-11-10", "price": 1.047, "dividend": 0.0 }, { "date": "2003-11-11", "price": 1.032, "dividend": 0.0 }, { "date": "2003-11-12", "price": 1.034, "dividend": 0.0 }, { "date": "2003-11-13", "price": 1.045, "dividend": 0.0 }, { "date": "2003-11-14", "price": 1.04, "dividend": 0.0 }, { "date": "2003-11-17", "price": 1.022, "dividend": 0.0 }, { "date": "2003-11-18", "price": 1.02, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.997, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.991, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.991, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.984, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.984, "dividend": 0.0 }, { "date": "2003-11-26", "price": 1.006, "dividend": 0.0 }, { "date": "2003-11-27", "price": 1.005, "dividend": 0.0 }, { "date": "2003-11-28", "price": 1.019, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.038, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.04, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.039, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.035, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.028, "dividend": 0.0 }, { "date": "2003-12-08", "price": 1.023, "dividend": 0.0 }, { "date": "2003-12-09", "price": 1.032, "dividend": 0.0 }, { "date": "2003-12-10", "price": 1.039, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.045, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.05, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.039, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.039, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.027, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.031, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.039, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.046, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.044, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.043, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.043, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.043, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.047, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.06, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.065, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.065, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.085, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.099, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.101, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.102, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.106, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.124, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.123, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.119, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.122, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.117, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.119, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.136, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.151, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.153, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.153, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.153, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.152, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.158, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.142, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.135, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.13, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.13, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.119, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.108, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.111, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.126, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.151, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.143, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.144, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.149, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.157, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.159, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.167, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.174, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.176, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.18, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.175, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.165, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.162, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.179, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.189, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.194, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.207, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.198, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.204, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.195, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.194, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.189, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.178, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.167, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.158, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.155, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.148, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.16, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.161, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.169, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.137, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.135, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.146, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.133, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.133, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.144, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.152, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.155, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.157, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.17, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.177, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.189, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.189, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.196, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.196, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.193, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.193, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.181, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.165, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.159, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.161, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.161, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.161, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.16, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.175, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.155, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.155, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.143, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.112, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.094, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.094, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.106, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.089, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.085, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.088, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.047, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.053, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.066, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.05, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.027, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.983, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.999, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.999, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.032, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.051, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.059, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.053, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.056, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.07, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.083, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.075, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.076, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.076, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.045, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.051, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.079, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.081, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.075, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.07, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.042, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.045, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.046, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.047, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.031, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.037, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.035, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.042, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.068, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.065, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.072, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.084, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.083, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.072, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.077, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.088, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.086, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.071, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.073, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.068, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.069, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.056, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.052, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.057, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.063, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.057, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.075, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.068, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.069, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.063, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.067, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.071, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.062, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.063, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.05, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.053, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.054, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.067, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.056, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.056, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.054, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.051, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.056, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.054, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.047, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.045, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.051, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.066, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.062, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.064, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.072, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.082, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.094, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.095, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.095, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.095, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.108, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.109, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.102, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.105, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.105, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.106, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.107, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.112, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.126, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.125, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.125, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.132, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.134, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.138, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.143, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.132, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.125, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.118, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.116, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.112, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.108, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.116, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.126, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.153, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.15, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.149, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.154, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.143, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.141, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.127, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.124, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.111, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.107, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.106, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.114, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.099, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.098, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.091, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.089, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.09, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.106, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.106, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.107, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.121, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.131, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.124, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.134, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.131, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.134, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.142, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.142, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.15, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.15, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.154, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.166, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.17, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.164, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.153, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.165, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.175, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.171, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.168, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.17, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.178, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.173, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.19, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.182, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.18, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.175, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.173, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.168, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.154, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.148, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.153, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.161, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.167, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.172, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.174, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.175, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.174, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.177, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.18, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.18, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.181, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.189, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.185, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.202, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.205, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.204, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.189, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.187, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.184, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.181, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.184, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.18, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.183, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.193, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.205, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.207, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.209, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.207, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.207, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.195, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.201, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.205, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.204, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.211, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.217, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.212, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.213, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.219, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.217, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.232, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.239, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.239, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.239, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.239, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.247, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.25, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.254, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.251, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.255, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.256, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.253, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.25, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.258, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.265, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.265, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.263, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.249, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.252, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.249, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.255, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.254, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.263, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.263, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.257, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.257, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.241, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.242, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.242, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.246, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.246, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.246, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.246, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.246, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.246, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.23, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.213, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.208, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.218, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.234, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.241, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.239, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.244, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.238, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.244, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.244, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.244, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.244, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.244, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.244, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.193, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.2, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.2, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.199, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.206, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.205, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.212, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.206, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.205, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.195, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.195, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.202, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.211, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.221, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.23, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.234, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.231, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.225, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.23, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.226, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.221, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.21, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.205, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.219, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.222, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.222, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.214, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.203, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.209, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.213, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.221, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.223, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.225, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.223, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.229, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.232, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.231, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.235, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.237, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.248, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.257, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.252, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.257, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.259, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.263, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.265, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.257, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.271, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.276, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.274, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.267, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.271, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.268, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.264, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.271, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.268, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.264, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.266, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.26, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.257, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.271, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.273, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.283, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.286, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.284, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.287, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.297, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.304, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.287, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.299, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.304, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.302, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.298, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.308, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.309, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.313, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.322, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.326, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.326, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.322, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.319, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.319, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.322, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.326, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.33, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.329, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.324, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.321, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.304, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.303, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.313, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.308, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.295, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.297, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.299, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.288, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.296, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.296, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.308, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.314, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.312, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.314, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.322, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.319, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.319, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.328, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.329, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.326, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.324, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.318, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.317, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.329, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.328, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.326, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.32, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.328, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.328, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.33, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.338, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.344, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.346, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.355, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.347, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.317, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.32, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.331, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.337, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.313, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.308, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.301, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.296, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.299, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.27, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.277, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.283, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.277, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.272, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.272, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.257, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.247, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.265, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.265, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.291, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.291, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.3, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.289, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.291, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.3, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.302, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.317, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.313, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.309, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.314, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.316, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.326, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.325, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.313, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.331, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.332, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.334, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.339, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.329, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.332, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.334, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.341, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.346, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.346, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.353, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.347, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.347, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.357, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.353, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.349, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.355, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.346, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.354, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.357, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.366, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.365, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.372, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.372, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.378, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.376, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.384, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.38, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.38, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.395, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.414, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.418, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.423, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.43, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.43, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.414, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.42, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.422, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.433, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.415, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.383, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.407, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.399, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.376, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.39, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.411, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.415, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.435, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.435, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.435, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.446, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.447, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.43, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.437, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.437, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.414, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.416, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.422, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.411, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.422, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.413, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.422, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.434, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.444, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.44, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.434, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.437, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.449, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.458, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.455, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.458, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.464, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.452, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.461, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.435, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.421, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.425, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.43, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.446, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.44, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.45, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.451, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.456, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.459, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.454, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.429, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.434, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.44, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.456, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.459, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.466, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.467, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.479, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.494, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.499, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.509, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.531, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.532, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.526, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.526, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.505, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.517, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.517, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.526, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.538, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.56, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.565, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.573, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.556, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.54, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.551, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.554, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.541, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.541, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.559, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.568, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.571, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.566, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.589, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.582, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.571, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.575, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.575, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.532, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.502, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.522, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.49, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.496, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.445, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.442, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.454, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.423, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.449, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.454, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.445, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.441, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.432, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.443, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.439, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.442, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.414, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.368, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.382, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.382, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.341, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.35, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.355, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.399, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.387, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.357, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.359, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.383, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.376, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.386, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.389, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.385, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.403, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.435, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.451, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.45, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.443, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.433, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.438, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.451, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.451, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.458, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.44, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.414, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.4, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.39, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.393, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.432, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.428, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.43, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.445, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.441, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.459, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.457, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.452, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.446, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.449, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.449, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.449, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.444, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.454, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.454, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.462, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.468, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.469, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.463, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.477, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.488, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.493, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.472, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.487, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.478, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.467, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.47, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.46, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.472, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.481, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.488, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.495, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.506, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.507, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.503, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.498, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.506, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.499, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.494, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.508, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.521, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.535, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.559, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.555, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.554, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.553, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.541, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.539, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.535, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.555, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.556, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.559, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.564, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.566, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.553, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.567, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.57, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.548, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.557, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.557, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.561, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.576, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.581, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.571, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.571, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.571, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.581, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.577, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.577, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.584, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.596, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.583, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.571, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.583, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.6, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.611, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.619, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.618, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.628, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.62, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.635, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.629, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.635, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.642, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.659, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.661, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.666, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.661, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.667, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.688, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.691, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.696, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.704, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.671, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.685, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.704, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.715, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.713, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.729, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.732, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.724, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.708, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.709, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.699, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.692, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.715, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.729, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.736, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.708, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.737, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.744, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.743, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.743, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.742, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.761, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.781, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.796, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.796, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.796, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.827, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.806, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.784, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.762, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.765, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.741, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.755, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.779, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.81, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.815, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.81, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.838, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.822, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.843, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.838, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.854, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.834, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.814, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.816, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.828, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.815, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.833, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.864, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.868, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.876, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.891, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.895, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.894, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.893, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.883, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.902, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.932, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.925, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.925, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.925, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.938, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.945, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.945, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.943, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.903, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.843, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.825, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.812, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.729, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.763, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.778, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.817, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.83, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.862, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.862, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.816, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.836, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.83, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.85, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.864, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.872, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.883, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.891, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.895, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.888, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.872, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.887, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.893, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.898, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.916, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.944, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.94, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.94, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.953, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.961, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.971, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.971, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.971, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.981, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.986, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.987, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.94, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.966, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.979, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.97, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.962, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.977, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.962, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.954, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.954, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.968, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.995, "dividend": 0.0 }, { "date": "2007-05-04", "price": 2.011, "dividend": 0.0 }, { "date": "2007-05-07", "price": 2.015, "dividend": 0.0 }, { "date": "2007-05-08", "price": 2.006, "dividend": 0.0 }, { "date": "2007-05-09", "price": 2.013, "dividend": 0.0 }, { "date": "2007-05-10", "price": 2.026, "dividend": 0.0 }, { "date": "2007-05-11", "price": 2.014, "dividend": 0.0 }, { "date": "2007-05-14", "price": 2.041, "dividend": 0.0 }, { "date": "2007-05-15", "price": 2.02, "dividend": 0.0 }, { "date": "2007-05-16", "price": 2.037, "dividend": 0.0 }, { "date": "2007-05-17", "price": 2.055, "dividend": 0.0 }, { "date": "2007-05-18", "price": 2.052, "dividend": 0.0 }, { "date": "2007-05-21", "price": 2.058, "dividend": 0.0 }, { "date": "2007-05-22", "price": 2.081, "dividend": 0.0 }, { "date": "2007-05-23", "price": 2.078, "dividend": 0.0 }, { "date": "2007-05-24", "price": 2.066, "dividend": 0.0 }, { "date": "2007-05-25", "price": 2.054, "dividend": 0.0 }, { "date": "2007-05-28", "price": 2.056, "dividend": 0.0 }, { "date": "2007-05-29", "price": 2.059, "dividend": 0.0 }, { "date": "2007-05-30", "price": 2.049, "dividend": 0.0 }, { "date": "2007-05-31", "price": 2.049, "dividend": 0.0 }, { "date": "2007-06-01", "price": 2.106, "dividend": 0.0 }, { "date": "2007-06-04", "price": 2.121, "dividend": 0.0 }, { "date": "2007-06-05", "price": 2.144, "dividend": 0.0 }, { "date": "2007-06-06", "price": 2.148, "dividend": 0.0 }, { "date": "2007-06-07", "price": 2.154, "dividend": 0.0 }, { "date": "2007-06-08", "price": 2.124, "dividend": 0.0 }, { "date": "2007-06-11", "price": 2.138, "dividend": 0.0 }, { "date": "2007-06-12", "price": 2.146, "dividend": 0.0 }, { "date": "2007-06-13", "price": 2.138, "dividend": 0.0 }, { "date": "2007-06-14", "price": 2.169, "dividend": 0.0 }, { "date": "2007-06-15", "price": 2.194, "dividend": 0.0 }, { "date": "2007-06-18", "price": 2.233, "dividend": 0.0 }, { "date": "2007-06-19", "price": 2.24, "dividend": 0.0 }, { "date": "2007-06-20", "price": 2.267, "dividend": 0.0 }, { "date": "2007-06-21", "price": 2.282, "dividend": 0.0 }, { "date": "2007-06-22", "price": 2.271, "dividend": 0.0 }, { "date": "2007-06-25", "price": 2.26, "dividend": 0.0 }, { "date": "2007-06-26", "price": 2.236, "dividend": 0.0 }, { "date": "2007-06-27", "price": 2.212, "dividend": 0.0 }, { "date": "2007-06-28", "price": 2.228, "dividend": 0.0 }, { "date": "2007-06-29", "price": 2.225, "dividend": 0.0 }, { "date": "2007-07-02", "price": 2.224, "dividend": 0.0 }, { "date": "2007-07-03", "price": 2.274, "dividend": 0.0 }, { "date": "2007-07-04", "price": 2.294, "dividend": 0.0 }, { "date": "2007-07-05", "price": 2.3, "dividend": 0.0 }, { "date": "2007-07-06", "price": 2.305, "dividend": 0.0 }, { "date": "2007-07-09", "price": 2.335, "dividend": 0.0 }, { "date": "2007-07-10", "price": 2.341, "dividend": 0.0 }, { "date": "2007-07-11", "price": 2.327, "dividend": 0.0 }, { "date": "2007-07-12", "price": 2.353, "dividend": 0.0 }, { "date": "2007-07-13", "price": 2.386, "dividend": 0.0 }, { "date": "2007-07-16", "price": 2.361, "dividend": 0.0 }, { "date": "2007-07-17", "price": 2.366, "dividend": 0.0 }, { "date": "2007-07-18", "price": 2.335, "dividend": 0.0 }, { "date": "2007-07-19", "price": 2.347, "dividend": 0.0 }, { "date": "2007-07-20", "price": 2.388, "dividend": 0.0 }, { "date": "2007-07-23", "price": 2.403, "dividend": 0.0 }, { "date": "2007-07-24", "price": 2.422, "dividend": 0.0 }, { "date": "2007-07-25", "price": 2.408, "dividend": 0.0 }, { "date": "2007-07-26", "price": 2.383, "dividend": 0.0 }, { "date": "2007-07-27", "price": 2.306, "dividend": 0.0 }, { "date": "2007-07-30", "price": 2.31, "dividend": 0.0 }, { "date": "2007-07-31", "price": 2.356, "dividend": 0.0 }, { "date": "2007-08-01", "price": 2.278, "dividend": 0.0 }, { "date": "2007-08-02", "price": 2.273, "dividend": 0.0 }, { "date": "2007-08-03", "price": 2.278, "dividend": 0.0 }, { "date": "2007-08-06", "price": 2.218, "dividend": 0.0 }, { "date": "2007-08-07", "price": 2.208, "dividend": 0.0 }, { "date": "2007-08-08", "price": 2.274, "dividend": 0.0 }, { "date": "2007-08-09", "price": 2.274, "dividend": 0.0 }, { "date": "2007-08-10", "price": 2.23, "dividend": 0.0 }, { "date": "2007-08-13", "price": 2.231, "dividend": 0.0 }, { "date": "2007-08-14", "price": 2.217, "dividend": 0.0 }, { "date": "2007-08-15", "price": 2.168, "dividend": 0.0 }, { "date": "2007-08-16", "price": 2.056, "dividend": 0.0 }, { "date": "2007-08-17", "price": 2.012, "dividend": 0.0 }, { "date": "2007-08-20", "price": 2.12, "dividend": 0.0 }, { "date": "2007-08-21", "price": 2.129, "dividend": 0.0 }, { "date": "2007-08-22", "price": 2.161, "dividend": 0.0 }, { "date": "2007-08-23", "price": 2.213, "dividend": 0.0 }, { "date": "2007-08-24", "price": 2.207, "dividend": 0.0 }, { "date": "2007-08-27", "price": 2.245, "dividend": 0.0 }, { "date": "2007-08-28", "price": 2.253, "dividend": 0.0 }, { "date": "2007-08-29", "price": 2.23, "dividend": 0.0 }, { "date": "2007-08-30", "price": 2.253, "dividend": 0.0 }, { "date": "2007-08-31", "price": 2.291, "dividend": 0.0 }, { "date": "2007-09-03", "price": 2.308, "dividend": 0.0 }, { "date": "2007-09-04", "price": 2.316, "dividend": 0.0 }, { "date": "2007-09-05", "price": 2.327, "dividend": 0.0 }, { "date": "2007-09-06", "price": 2.328, "dividend": 0.0 }, { "date": "2007-09-07", "price": 2.34, "dividend": 0.0 }, { "date": "2007-09-10", "price": 2.34, "dividend": 0.0 }, { "date": "2007-09-11", "price": 2.341, "dividend": 0.0 }, { "date": "2007-09-12", "price": 2.339, "dividend": 0.0 }, { "date": "2007-09-13", "price": 2.336, "dividend": 0.0 }, { "date": "2007-09-14", "price": 2.368, "dividend": 0.0 }, { "date": "2007-09-17", "price": 2.366, "dividend": 0.0 }, { "date": "2007-09-18", "price": 2.363, "dividend": 0.0 }, { "date": "2007-09-19", "price": 2.413, "dividend": 0.0 }, { "date": "2007-09-20", "price": 2.42, "dividend": 0.0 }, { "date": "2007-09-21", "price": 2.447, "dividend": 0.0 }, { "date": "2007-09-24", "price": 2.469, "dividend": 0.0 }, { "date": "2007-09-25", "price": 2.454, "dividend": 0.0 }, { "date": "2007-09-26", "price": 2.459, "dividend": 0.0 }, { "date": "2007-09-27", "price": 2.485, "dividend": 0.0 }, { "date": "2007-09-28", "price": 2.485, "dividend": 0.0 }, { "date": "2007-10-01", "price": 2.496, "dividend": 0.0 }, { "date": "2007-10-02", "price": 2.572, "dividend": 0.0 }, { "date": "2007-10-03", "price": 2.527, "dividend": 0.0 }, { "date": "2007-10-04", "price": 2.48, "dividend": 0.0 }, { "date": "2007-10-05", "price": 2.525, "dividend": 0.0 }, { "date": "2007-10-08", "price": 2.527, "dividend": 0.0 }, { "date": "2007-10-09", "price": 2.527, "dividend": 0.0 }, { "date": "2007-10-10", "price": 2.537, "dividend": 0.0 }, { "date": "2007-10-11", "price": 2.578, "dividend": 0.0 }, { "date": "2007-10-12", "price": 2.562, "dividend": 0.0 }, { "date": "2007-10-15", "price": 2.609, "dividend": 0.0 }, { "date": "2007-10-16", "price": 2.59, "dividend": 0.0 }, { "date": "2007-10-17", "price": 2.58, "dividend": 0.0 }, { "date": "2007-10-18", "price": 2.582, "dividend": 0.0 }, { "date": "2007-10-19", "price": 2.577, "dividend": 0.0 }, { "date": "2007-10-22", "price": 2.497, "dividend": 0.0 }, { "date": "2007-10-23", "price": 2.54, "dividend": 0.0 }, { "date": "2007-10-24", "price": 2.526, "dividend": 0.0 }, { "date": "2007-10-25", "price": 2.562, "dividend": 0.0 }, { "date": "2007-10-26", "price": 2.608, "dividend": 0.0 }, { "date": "2007-10-29", "price": 2.672, "dividend": 0.0 }, { "date": "2007-10-30", "price": 2.659, "dividend": 0.0 }, { "date": "2007-10-31", "price": 2.655, "dividend": 0.0 }, { "date": "2007-11-01", "price": 2.669, "dividend": 0.0 }, { "date": "2007-11-02", "price": 2.594, "dividend": 0.0 }, { "date": "2007-11-05", "price": 2.533, "dividend": 0.0 }, { "date": "2007-11-06", "price": 2.56, "dividend": 0.0 }, { "date": "2007-11-07", "price": 2.571, "dividend": 0.0 }, { "date": "2007-11-08", "price": 2.571, "dividend": 0.0 }, { "date": "2007-11-09", "price": 2.507, "dividend": 0.0 }, { "date": "2007-11-12", "price": 2.43, "dividend": 0.0 }, { "date": "2007-11-13", "price": 2.39, "dividend": 0.0 }, { "date": "2007-11-14", "price": 2.465, "dividend": 0.0 }, { "date": "2007-11-15", "price": 2.444, "dividend": 0.0 }, { "date": "2007-11-16", "price": 2.381, "dividend": 0.0 }, { "date": "2007-11-19", "price": 2.359, "dividend": 0.0 }, { "date": "2007-11-20", "price": 2.346, "dividend": 0.0 }, { "date": "2007-11-21", "price": 2.293, "dividend": 0.0 }, { "date": "2007-11-22", "price": 2.246, "dividend": 0.0 }, { "date": "2007-11-23", "price": 2.24, "dividend": 0.0 }, { "date": "2007-11-26", "price": 2.336, "dividend": 0.0 }, { "date": "2007-11-27", "price": 2.316, "dividend": 0.0 }, { "date": "2007-11-28", "price": 2.317, "dividend": 0.0 }, { "date": "2007-11-29", "price": 2.395, "dividend": 0.0 }, { "date": "2007-11-30", "price": 2.422, "dividend": 0.0 }, { "date": "2007-12-03", "price": 2.421, "dividend": 0.0 }, { "date": "2007-12-04", "price": 2.436, "dividend": 0.0 }, { "date": "2007-12-05", "price": 2.468, "dividend": 0.0 }, { "date": "2007-12-06", "price": 2.481, "dividend": 0.0 }, { "date": "2007-12-07", "price": 2.458, "dividend": 0.0 }, { "date": "2007-12-10", "price": 2.425, "dividend": 0.0 }, { "date": "2007-12-11", "price": 2.453, "dividend": 0.0 }, { "date": "2007-12-12", "price": 2.401, "dividend": 0.0 }, { "date": "2007-12-13", "price": 2.355, "dividend": 0.0 }, { "date": "2007-12-14", "price": 2.343, "dividend": 0.0 }, { "date": "2007-12-17", "price": 2.287, "dividend": 0.0 }, { "date": "2007-12-18", "price": 2.273, "dividend": 0.0 }, { "date": "2007-12-19", "price": 2.299, "dividend": 0.0 }, { "date": "2007-12-20", "price": 2.299, "dividend": 0.0 }, { "date": "2007-12-21", "price": 2.319, "dividend": 0.0 }, { "date": "2007-12-24", "price": 2.373, "dividend": 0.0 }, { "date": "2007-12-25", "price": 2.373, "dividend": 0.0 }, { "date": "2007-12-26", "price": 2.376, "dividend": 0.0 }, { "date": "2007-12-27", "price": 2.375, "dividend": 0.0 }, { "date": "2007-12-28", "price": 2.36, "dividend": 0.0 }, { "date": "2007-12-31", "price": 2.374, "dividend": 0.0 }, { "date": "2008-01-01", "price": 2.374, "dividend": 0.0 }, { "date": "2008-01-02", "price": 2.336, "dividend": 0.0 }, { "date": "2008-01-03", "price": 2.302, "dividend": 0.0 }, { "date": "2008-01-04", "price": 2.328, "dividend": 0.0 }, { "date": "2008-01-07", "price": 2.282, "dividend": 0.0 }, { "date": "2008-01-08", "price": 2.281, "dividend": 0.0 }, { "date": "2008-01-09", "price": 2.318, "dividend": 0.0 }, { "date": "2008-01-10", "price": 2.297, "dividend": 0.0 }, { "date": "2008-01-11", "price": 2.281, "dividend": 0.0 }, { "date": "2008-01-14", "price": 2.247, "dividend": 0.0 }, { "date": "2008-01-15", "price": 2.218, "dividend": 0.0 }, { "date": "2008-01-16", "price": 2.129, "dividend": 0.0 }, { "date": "2008-01-17", "price": 2.15, "dividend": 0.0 }, { "date": "2008-01-18", "price": 2.147, "dividend": 0.0 }, { "date": "2008-01-21", "price": 2.082, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.935, "dividend": 0.0 }, { "date": "2008-01-23", "price": 2.007, "dividend": 0.0 }, { "date": "2008-01-24", "price": 2.015, "dividend": 0.0 }, { "date": "2008-01-25", "price": 2.086, "dividend": 0.0 }, { "date": "2008-01-28", "price": 2.007, "dividend": 0.0 }, { "date": "2008-01-29", "price": 2.024, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.98, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.987, "dividend": 0.0 }, { "date": "2008-02-01", "price": 2.019, "dividend": 0.0 }, { "date": "2008-02-04", "price": 2.081, "dividend": 0.0 }, { "date": "2008-02-05", "price": 2.08, "dividend": 0.0 }, { "date": "2008-02-06", "price": 2.027, "dividend": 0.0 }, { "date": "2008-02-07", "price": 2.027, "dividend": 0.0 }, { "date": "2008-02-08", "price": 2.027, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.985, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.994, "dividend": 0.0 }, { "date": "2008-02-13", "price": 2.008, "dividend": 0.0 }, { "date": "2008-02-14", "price": 2.063, "dividend": 0.0 }, { "date": "2008-02-15", "price": 2.071, "dividend": 0.0 }, { "date": "2008-02-18", "price": 2.059, "dividend": 0.0 }, { "date": "2008-02-19", "price": 2.076, "dividend": 0.0 }, { "date": "2008-02-20", "price": 2.044, "dividend": 0.0 }, { "date": "2008-02-21", "price": 2.055, "dividend": 0.0 }, { "date": "2008-02-22", "price": 2.036, "dividend": 0.0 }, { "date": "2008-02-25", "price": 2.041, "dividend": 0.0 }, { "date": "2008-02-26", "price": 2.043, "dividend": 0.0 }, { "date": "2008-02-27", "price": 2.076, "dividend": 0.0 }, { "date": "2008-02-28", "price": 2.082, "dividend": 0.0 }, { "date": "2008-02-29", "price": 2.062, "dividend": 0.0 }, { "date": "2008-03-03", "price": 2.005, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.989, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.979, "dividend": 0.0 }, { "date": "2008-03-06", "price": 2.003, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.95, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.909, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.914, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.941, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.868, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.849, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.763, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.755, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.799, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.777, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.777, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.826, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.881, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.883, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.881, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.917, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.904, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.915, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.973, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.993, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.986, "dividend": 0.0 }, { "date": "2008-04-07", "price": 2.006, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.993, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.964, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.952, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.976, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.937, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.94, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.945, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.954, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.944, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.966, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.963, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.981, "dividend": 0.0 }, { "date": "2008-04-24", "price": 2.004, "dividend": 0.0 }, { "date": "2008-04-25", "price": 2.002, "dividend": 0.0 }, { "date": "2008-04-28", "price": 2.01, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.997, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.992, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.992, "dividend": 0.0 }, { "date": "2008-05-02", "price": 2.033, "dividend": 0.0 }, { "date": "2008-05-05", "price": 2.023, "dividend": 0.0 }, { "date": "2008-05-06", "price": 2.029, "dividend": 0.0 }, { "date": "2008-05-07", "price": 2.007, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.989, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.965, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.962, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.99, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.997, "dividend": 0.0 }, { "date": "2008-05-15", "price": 2.014, "dividend": 0.0 }, { "date": "2008-05-16", "price": 2.02, "dividend": 0.0 }, { "date": "2008-05-19", "price": 2.02, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.998, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.991, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.977, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.946, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.911, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.925, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.909, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.928, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.939, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.956, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.927, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.918, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.93, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.933, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.908, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.866, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.865, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.837, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.821, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.844, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.846, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.865, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.829, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.813, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.806, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.785, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.798, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.783, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.748, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.75, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.746, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.72, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.695, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.679, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.708, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.668, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.699, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.706, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.73, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.715, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.658, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.653, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.681, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.678, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.72, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.72, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.766, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.769, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.738, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.738, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.711, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.733, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.738, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.74, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.72, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.693, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.72, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.724, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.729, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.735, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.719, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.695, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.708, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.701, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.675, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.653, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.677, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.644, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.644, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.673, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.664, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.688, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.67, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.675, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.647, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.635, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.619, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.606, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.579, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.642, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.606, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.582, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.539, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.532, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.506, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.43, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.423, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.401, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.498, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.503, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.467, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.476, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.473, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.456, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.425, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.411, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.411, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.426, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.409, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.34, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.326, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.239, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.257, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.227, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.278, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.319, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.274, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.208, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.172, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.201, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.193, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.153, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.117, "dividend": 0.0 }, { "date": "2008-10-24", "price": 1.059, "dividend": 0.0 }, { "date": "2008-10-27", "price": 1.059, "dividend": 0.0 }, { "date": "2008-10-28", "price": 1.033, "dividend": 0.0 }, { "date": "2008-10-29", "price": 1.036, "dividend": 0.0 }, { "date": "2008-10-30", "price": 1.128, "dividend": 0.0 }, { "date": "2008-10-31", "price": 1.142, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.173, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.17, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.195, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.144, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.162, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.181, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.158, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.149, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.111, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.122, "dividend": 0.0 }, { "date": "2008-11-17", "price": 1.121, "dividend": 0.0 }, { "date": "2008-11-18", "price": 1.081, "dividend": 0.0 }, { "date": "2008-11-19", "price": 1.071, "dividend": 0.0 }, { "date": "2008-11-20", "price": 1.034, "dividend": 0.0 }, { "date": "2008-11-21", "price": 1.057, "dividend": 0.0 }, { "date": "2008-11-24", "price": 1.031, "dividend": 0.0 }, { "date": "2008-11-25", "price": 1.061, "dividend": 0.0 }, { "date": "2008-11-26", "price": 1.089, "dividend": 0.0 }, { "date": "2008-11-27", "price": 1.109, "dividend": 0.0 }, { "date": "2008-11-28", "price": 1.123, "dividend": 0.0 }, { "date": "2008-12-01", "price": 1.145, "dividend": 0.0 }, { "date": "2008-12-02", "price": 1.106, "dividend": 0.0 }, { "date": "2008-12-03", "price": 1.11, "dividend": 0.0 }, { "date": "2008-12-04", "price": 1.103, "dividend": 0.0 }, { "date": "2008-12-05", "price": 1.114, "dividend": 0.0 }, { "date": "2008-12-08", "price": 1.114, "dividend": 0.0 }, { "date": "2008-12-09", "price": 1.17, "dividend": 0.0 }, { "date": "2008-12-10", "price": 1.222, "dividend": 0.0 }, { "date": "2008-12-11", "price": 1.223, "dividend": 0.0 }, { "date": "2008-12-12", "price": 1.173, "dividend": 0.0 }, { "date": "2008-12-15", "price": 1.193, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.198, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.207, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.212, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.222, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.185, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.147, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.15, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.15, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.15, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.164, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.168, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.177, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.177, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.207, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.264, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.272, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.262, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.212, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.203, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.178, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.171, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.185, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.145, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.152, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.164, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.152, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.126, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.128, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.12, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.12, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.12, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.133, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.159, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.171, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.15, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.149, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.166, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.167, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.194, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.196, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.2, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.197, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.184, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.2, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.196, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.169, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.165, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.161, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.144, "dividend": 0.0 }, { "date": "2009-02-23", "price": 1.166, "dividend": 0.0 }, { "date": "2009-02-24", "price": 1.143, "dividend": 0.0 }, { "date": "2009-02-25", "price": 1.153, "dividend": 0.0 }, { "date": "2009-02-26", "price": 1.144, "dividend": 0.0 }, { "date": "2009-02-27", "price": 1.144, "dividend": 0.0 }, { "date": "2009-03-02", "price": 1.11, "dividend": 0.0 }, { "date": "2009-03-03", "price": 1.106, "dividend": 0.0 }, { "date": "2009-03-04", "price": 1.132, "dividend": 0.0 }, { "date": "2009-03-05", "price": 1.133, "dividend": 0.0 }, { "date": "2009-03-06", "price": 1.128, "dividend": 0.0 }, { "date": "2009-03-09", "price": 1.12, "dividend": 0.0 }, { "date": "2009-03-10", "price": 1.135, "dividend": 0.0 }, { "date": "2009-03-11", "price": 1.159, "dividend": 0.0 }, { "date": "2009-03-12", "price": 1.156, "dividend": 0.0 }, { "date": "2009-03-13", "price": 1.197, "dividend": 0.0 }, { "date": "2009-03-16", "price": 1.211, "dividend": 0.0 }, { "date": "2009-03-17", "price": 1.211, "dividend": 0.0 }, { "date": "2009-03-18", "price": 1.216, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.217, "dividend": 0.0 }, { "date": "2009-03-20", "price": 1.221, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.267, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.288, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.283, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.314, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.318, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.269, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.278, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.285, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.333, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.344, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.364, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.349, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.32, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.361, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.361, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.377, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.394, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.401, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.396, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.392, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.402, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.378, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.362, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.37, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.371, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.353, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.333, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.355, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.408, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.408, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.473, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.48, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.505, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.522, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.536, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.519, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.502, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.523, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.479, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.502, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.52, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.559, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.559, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.556, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.545, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.558, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.541, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.586, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.593, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.605, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.66, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.641, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.66, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.647, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.666, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.641, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.624, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.665, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.661, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.66, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.631, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.605, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.597, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.574, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.589, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.605, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.563, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.595, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.626, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.644, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.638, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.628, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.638, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.642, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.643, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.634, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.628, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.62, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.62, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.619, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.583, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.621, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.653, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.662, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.681, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.712, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.713, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.703, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.732, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.745, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.77, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.799, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.768, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.772, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.791, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.803, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.79, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.774, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.785, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.763, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.763, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.784, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.743, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.769, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.773, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.718, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.721, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.699, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.721, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.705, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.739, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.729, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.731, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.722, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.713, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.695, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.714, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.696, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.719, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.745, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.751, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.77, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.763, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.789, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.795, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.774, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.783, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.812, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.832, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.824, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.824, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.825, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.828, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.807, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.807, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.774, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.81, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.808, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.815, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.779, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.773, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.788, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.821, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.817, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.828, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.822, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.826, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.846, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.851, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.852, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.86, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.881, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.868, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.851, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.868, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.875, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.857, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.826, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.784, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.807, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.797, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.78, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.812, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.795, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.82, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.842, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.844, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.861, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.847, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.852, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.885, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.883, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.881, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.883, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.869, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.877, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.866, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.879, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.862, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.862, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.826, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.84, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.86, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.878, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.887, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.885, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.878, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.854, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.849, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.866, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.872, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.867, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.856, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.852, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.836, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.825, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.842, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.854, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.866, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.866, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.872, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.867, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.878, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.895, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.895, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.897, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.928, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.94, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.933, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.931, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.948, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.946, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.91, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.921, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.921, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.911, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.919, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.905, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.874, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.84, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.825, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.788, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.768, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.789, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.768, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.768, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.769, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.813, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.797, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.735, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.722, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.738, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.751, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.765, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.763, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.763, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.763, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.778, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.763, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.744, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.773, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.789, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.772, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.752, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.754, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.783, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.795, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.798, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.79, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.803, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.835, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.832, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.836, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.838, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.84, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.824, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.822, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.86, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.85, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.855, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.837, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.832, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.838, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.839, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.849, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.854, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.867, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.858, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.891, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.891, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.899, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.905, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.925, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.909, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.919, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.907, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.895, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.902, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.912, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.886, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.846, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.87, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.874, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.872, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.86, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.878, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.862, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.835, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.823, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.848, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.829, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.834, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.815, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.783, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.756, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.786, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.767, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.759, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.788, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.783, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.734, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.742, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.72, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.706, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.689, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.692, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.628, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.638, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.678, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.678, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.716, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.691, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.689, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.73, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.733, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.691, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.695, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.682, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.678, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.7, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.719, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.716, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.728, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.73, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.729, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.783, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.778, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.776, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.771, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.746, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.745, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.729, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.707, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.693, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.679, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.688, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.706, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.697, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.719, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.752, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.754, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.735, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.751, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.735, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.734, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.72, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.732, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.745, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.742, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.77, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.765, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.776, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.783, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.78, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.772, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.793, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.796, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.798, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.799, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.796, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.796, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.789, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.769, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.745, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.752, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.747, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.75, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.754, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.771, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.772, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.764, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.756, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.742, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.739, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.738, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.754, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.741, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.751, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.768, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.78, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.807, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.802, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.785, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.79, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.79, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.825, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.827, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.841, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.833, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.85, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.852, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.86, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.852, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.855, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.855, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.875, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.854, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.87, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.872, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.878, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.895, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.885, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.909, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.902, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.886, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.907, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.894, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.918, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.936, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.932, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.908, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.926, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.905, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.914, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.928, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.945, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.942, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.919, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.913, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.913, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.949, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.947, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.967, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.97, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.97, "dividend": 0.0 }, { "date": "2010-11-08", "price": 2.004, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.993, "dividend": 0.0 }, { "date": "2010-11-10", "price": 2.002, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.992, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.957, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.949, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.934, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.934, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.931, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.934, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.937, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.954, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.953, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.961, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.954, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.963, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.941, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.956, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.971, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.971, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.978, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.991, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.988, "dividend": 0.0 }, { "date": "2010-12-09", "price": 2.0, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.98, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.975, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.978, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.971, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.965, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.973, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.963, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.975, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.974, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.971, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.958, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.963, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.962, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.971, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.975, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.972, "dividend": 0.0 }, { "date": "2011-01-03", "price": 2.005, "dividend": 0.0 }, { "date": "2011-01-04", "price": 2.03, "dividend": 0.0 }, { "date": "2011-01-05", "price": 2.037, "dividend": 0.0 }, { "date": "2011-01-06", "price": 2.036, "dividend": 0.0 }, { "date": "2011-01-07", "price": 2.022, "dividend": 0.0 }, { "date": "2011-01-10", "price": 2.005, "dividend": 0.0 }, { "date": "2011-01-11", "price": 2.011, "dividend": 0.0 }, { "date": "2011-01-12", "price": 2.021, "dividend": 0.0 }, { "date": "2011-01-13", "price": 2.02, "dividend": 0.0 }, { "date": "2011-01-14", "price": 2.027, "dividend": 0.0 }, { "date": "2011-01-17", "price": 2.008, "dividend": 0.0 }, { "date": "2011-01-18", "price": 2.004, "dividend": 0.0 }, { "date": "2011-01-19", "price": 2.023, "dividend": 0.0 }, { "date": "2011-01-20", "price": 2.005, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.969, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.965, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.967, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.981, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.984, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.979, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.954, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.953, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.97, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.97, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.97, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.971, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.96, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.94, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.908, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.889, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.922, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.906, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.908, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.908, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.928, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.916, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.879, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.87, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.85, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.873, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.876, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.9, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.88, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.908, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.928, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.912, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.934, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.937, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.919, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.885, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.89, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.854, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.869, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.841, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.848, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.864, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.872, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.876, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.883, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.901, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.891, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.903, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.929, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.94, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.965, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.986, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.984, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.999, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.998, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.996, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.985, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.957, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.973, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.963, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.951, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.955, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.933, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.959, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.975, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.975, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.981, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.969, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.977, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.974, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.952, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.952, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.94, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.924, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.93, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.906, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.926, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.924, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.942, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.921, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.928, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.908, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.908, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.917, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.916, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.918, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.881, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.883, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.877, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.906, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.911, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.914, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.95, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.946, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.924, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.915, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.909, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.898, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.889, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.879, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.868, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.866, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.872, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.871, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.841, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.823, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.81, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.828, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.834, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.83, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.853, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.842, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.838, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.846, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.856, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.867, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.89, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.889, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.89, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.884, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.893, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.872, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.82, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.826, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.827, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.825, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.811, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.807, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.819, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.818, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.842, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.827, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.842, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.844, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.833, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.82, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.846, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.815, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.771, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.761, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.686, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.629, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.629, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.588, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.581, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.579, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.599, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.615, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.612, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.597, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.524, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.52, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.557, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.53, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.547, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.546, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.584, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.584, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.627, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.633, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.611, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.557, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.555, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.597, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.607, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.609, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.581, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.575, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.549, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.561, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.593, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.578, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.574, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.589, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.534, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.484, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.44, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.49, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.492, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.507, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.503, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.461, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.419, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.403, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.46, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.489, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.485, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.53, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.542, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.573, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.546, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.587, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.542, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.549, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.519, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.532, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.584, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.596, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.596, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.635, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.658, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.646, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.64, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.65, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.613, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.659, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.659, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.647, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.676, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.598, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.611, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.652, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.644, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.614, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.614, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.579, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.554, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.555, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.526, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.533, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.512, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.533, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.556, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.539, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.618, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.617, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.613, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.599, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.623, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.618, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.577, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.592, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.575, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.575, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.542, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.556, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.532, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.527, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.571, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.562, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.585, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.585, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.576, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.569, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.567, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.565, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.565, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.581, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.584, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.588, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.575, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.583, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.596, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.604, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.605, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.625, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.6, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.637, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.636, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.656, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.671, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.671, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.671, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.672, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.67, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.672, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.659, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.673, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.663, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.687, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.68, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.685, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.684, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.713, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.726, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.714, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.716, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.728, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.75, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.734, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.745, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.74, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.748, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.755, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.741, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.746, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.73, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.746, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.759, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.744, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.755, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.744, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.724, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.709, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.719, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.732, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.736, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.75, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.768, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.762, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.753, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.753, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.749, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.744, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.749, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.738, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.725, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.746, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.736, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.719, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.721, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.716, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.731, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.727, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.722, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.722, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.716, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.711, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.697, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.699, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.712, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.705, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.692, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.712, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.72, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.707, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.695, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.691, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.687, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.694, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.689, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.704, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.704, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.731, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.731, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.721, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.686, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.69, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.67, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.66, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.639, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.636, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.643, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.599, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.606, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.578, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.586, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.597, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.589, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.579, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.578, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.583, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.612, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.612, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.6, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.596, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.549, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.561, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.574, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.591, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.586, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.613, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.607, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.61, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.603, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.613, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.636, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.631, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.642, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.625, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.603, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.597, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.592, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.604, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.602, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.619, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.623, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.637, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.647, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.645, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.651, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.623, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.618, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.615, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.592, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.593, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.597, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.615, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.597, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.613, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.614, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.582, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.577, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.563, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.56, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.589, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.607, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.627, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.626, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.622, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.604, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.63, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.634, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.639, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.639, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.647, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.636, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.65, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.646, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.64, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.644, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.644, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.641, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.633, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.643, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.631, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.624, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.622, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.625, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.611, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.605, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.613, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.607, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.586, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.582, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.612, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.617, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.61, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.63, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.628, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.667, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.673, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.667, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.677, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.654, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.665, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.669, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.661, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.66, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.671, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.691, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.69, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.694, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.7, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.695, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.703, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.689, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.688, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.679, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.67, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.671, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.671, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.676, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.679, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.69, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.684, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.686, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.686, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.677, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.68, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.68, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.661, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.661, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.672, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.675, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.69, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.691, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.692, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.702, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.679, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.675, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.673, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.673, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.667, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.65, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.649, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.651, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.662, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.671, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.681, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.694, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.697, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.7, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.691, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.703, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.708, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.699, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.694, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.715, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.716, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.727, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.735, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.737, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.753, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.757, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.759, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.753, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.751, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.755, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.754, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.74, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.743, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.743, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.751, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.755, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.766, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.764, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.764, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.799, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.809, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.812, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.808, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.797, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.797, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.799, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.796, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.807, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.798, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.791, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.786, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.818, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.81, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.812, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.803, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.8, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.799, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.798, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.808, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.815, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.809, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.812, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.823, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.802, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.802, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.798, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.795, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.795, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.795, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.805, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.811, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.819, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.816, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.803, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.821, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.802, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.8, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.804, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.783, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.791, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.821, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.823, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.807, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.815, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.829, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.818, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.831, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.826, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.812, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.803, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.796, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.783, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.762, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.766, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.764, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.758, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.751, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.766, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.768, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.78, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.77, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.77, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.771, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.764, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.764, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.757, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.724, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.713, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.719, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.723, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.735, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.725, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.709, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.713, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.713, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.705, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.734, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.743, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.728, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.75, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.757, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.754, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.761, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.777, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.777, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.776, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.772, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.792, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.804, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.81, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.816, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.82, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.807, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.81, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.82, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.83, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.835, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.855, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.86, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.863, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.817, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.817, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.816, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.839, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.823, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.809, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.803, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.782, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.785, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.766, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.749, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.733, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.753, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.724, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.718, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.684, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.701, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.715, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.727, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.705, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.68, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.661, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.628, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.611, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.638, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.663, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.698, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.69, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.695, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.663, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.674, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.697, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.672, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.685, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.697, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.733, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.727, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.733, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.724, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.734, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.736, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.728, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.73, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.764, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.772, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.764, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.775, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.766, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.783, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.769, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.779, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.773, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.775, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.76, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.736, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.736, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.736, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.754, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.782, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.783, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.786, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.78, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.773, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.735, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.73, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.732, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.728, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.736, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.725, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.709, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.73, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.747, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.76, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.774, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.764, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.787, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.778, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.793, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.812, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.814, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.816, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.815, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.826, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.817, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.809, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.819, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.825, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.819, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.811, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.807, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.804, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.808, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.786, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.786, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.789, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.808, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.805, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.8, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.81, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.808, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.803, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.816, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.811, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.811, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.816, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.806, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.813, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.821, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.816, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.806, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.801, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.791, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.802, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.801, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.813, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.809, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.81, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.802, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.794, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.786, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.786, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.772, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.779, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.78, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.757, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.771, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.791, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.82, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.827, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.819, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.807, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.814, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.823, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.827, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.834, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.842, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.85, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.859, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.845, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.835, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.828, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.823, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.835, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.828, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.813, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.802, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.799, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.792, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.798, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.803, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.807, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.799, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.807, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.818, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.818, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.82, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.827, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.832, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.83, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.83, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.826, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.795, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.789, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.791, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.8, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.79, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.784, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.789, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.791, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.795, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.802, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.805, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.801, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.812, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.824, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.8, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.793, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.75, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.745, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.77, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.766, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.766, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.75, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.712, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.706, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.719, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.742, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.745, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.76, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.782, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.767, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.772, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.79, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.784, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.783, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.776, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.789, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.773, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.768, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.78, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.785, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.79, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.777, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.776, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.785, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.798, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.805, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.777, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.779, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.748, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.746, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.734, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.74, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.743, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.743, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.732, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.739, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.752, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.748, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.767, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.763, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.765, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.773, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.79, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.798, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.8, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.795, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.792, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.798, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.802, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.809, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.796, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.796, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.788, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.786, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.789, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.789, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.795, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.804, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.797, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.801, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.773, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.772, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.78, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.773, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.773, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.778, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.771, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.768, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.756, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.761, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.758, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.77, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.77, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.801, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.804, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.805, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.802, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.8, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.801, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.82, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.824, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.827, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.828, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.838, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.834, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.824, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.83, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.844, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.839, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.834, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.824, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.83, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.846, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.846, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.841, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.843, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.843, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.845, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.835, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.836, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.832, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.824, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.825, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.819, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.841, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.839, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.846, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.846, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.875, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.881, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.883, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.891, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.88, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.864, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.867, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.858, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.859, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.869, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.86, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.858, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.859, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.857, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.873, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.888, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.899, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.896, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.896, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.91, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.921, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.916, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.9, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.912, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.901, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.895, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.881, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.868, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.89, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.9, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.908, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.911, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.914, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.904, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.919, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.925, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.908, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.924, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.924, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.926, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.93, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.921, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.918, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.924, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.92, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.944, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.951, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.944, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.95, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.962, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.942, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.93, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.924, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.911, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.892, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.912, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.898, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.9, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.884, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.875, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.875, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.86, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.864, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.84, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.836, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.83, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.82, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.846, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.846, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.84, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.826, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.828, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.816, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.803, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.809, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.808, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.798, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.798, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.81, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.815, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.815, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.836, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.832, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.83, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.84, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.862, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.862, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.893, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.895, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.889, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.881, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.876, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.868, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.881, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.88, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.873, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.884, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.896, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.883, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.879, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.894, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.882, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.878, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.92, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.915, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.921, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.921, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.929, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.9, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.907, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.905, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.92, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.944, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.933, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.905, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.899, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.89, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.884, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.869, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.834, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.832, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.856, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.881, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.907, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.905, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.909, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.909, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.915, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.928, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.919, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.929, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.929, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.942, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.93, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.903, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.926, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.947, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.949, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.95, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.961, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.953, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.955, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.945, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.946, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.963, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.984, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.988, "dividend": 0.0 }, { "date": "2015-01-23", "price": 2.027, "dividend": 0.0 }, { "date": "2015-01-26", "price": 2.019, "dividend": 0.0 }, { "date": "2015-01-27", "price": 2.019, "dividend": 0.0 }, { "date": "2015-01-28", "price": 2.034, "dividend": 0.0 }, { "date": "2015-01-29", "price": 2.02, "dividend": 0.0 }, { "date": "2015-01-30", "price": 2.007, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.999, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.999, "dividend": 0.0 }, { "date": "2015-02-04", "price": 2.012, "dividend": 0.0 }, { "date": "2015-02-05", "price": 2.008, "dividend": 0.0 }, { "date": "2015-02-06", "price": 2.016, "dividend": 0.0 }, { "date": "2015-02-09", "price": 2.001, "dividend": 0.0 }, { "date": "2015-02-10", "price": 2.001, "dividend": 0.0 }, { "date": "2015-02-11", "price": 2.006, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.999, "dividend": 0.0 }, { "date": "2015-02-13", "price": 2.017, "dividend": 0.0 }, { "date": "2015-02-16", "price": 2.011, "dividend": 0.0 }, { "date": "2015-02-17", "price": 2.011, "dividend": 0.0 }, { "date": "2015-02-18", "price": 2.018, "dividend": 0.0 }, { "date": "2015-02-19", "price": 2.018, "dividend": 0.0 }, { "date": "2015-02-20", "price": 2.018, "dividend": 0.0 }, { "date": "2015-02-23", "price": 2.01, "dividend": 0.0 }, { "date": "2015-02-24", "price": 2.016, "dividend": 0.0 }, { "date": "2015-02-25", "price": 2.019, "dividend": 0.0 }, { "date": "2015-02-26", "price": 2.026, "dividend": 0.0 }, { "date": "2015-02-27", "price": 2.022, "dividend": 0.0 }, { "date": "2015-03-02", "price": 2.031, "dividend": 0.0 }, { "date": "2015-03-03", "price": 2.028, "dividend": 0.0 }, { "date": "2015-03-04", "price": 2.028, "dividend": 0.0 }, { "date": "2015-03-05", "price": 2.02, "dividend": 0.0 }, { "date": "2015-03-06", "price": 2.042, "dividend": 0.0 }, { "date": "2015-03-09", "price": 2.018, "dividend": 0.0 }, { "date": "2015-03-10", "price": 2.012, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.999, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.999, "dividend": 0.0 }, { "date": "2015-03-13", "price": 2.013, "dividend": 0.0 }, { "date": "2015-03-16", "price": 2.013, "dividend": 0.0 }, { "date": "2015-03-17", "price": 2.027, "dividend": 0.0 }, { "date": "2015-03-18", "price": 2.035, "dividend": 0.0 }, { "date": "2015-03-19", "price": 2.061, "dividend": 0.0 }, { "date": "2015-03-20", "price": 2.046, "dividend": 0.0 }, { "date": "2015-03-23", "price": 2.032, "dividend": 0.0 }, { "date": "2015-03-24", "price": 2.033, "dividend": 0.0 }, { "date": "2015-03-25", "price": 2.036, "dividend": 0.0 }, { "date": "2015-03-26", "price": 2.02, "dividend": 0.0 }, { "date": "2015-03-27", "price": 2.016, "dividend": 0.0 }, { "date": "2015-03-30", "price": 2.037, "dividend": 0.0 }, { "date": "2015-03-31", "price": 2.04, "dividend": 0.0 }, { "date": "2015-04-01", "price": 2.037, "dividend": 0.0 }, { "date": "2015-04-02", "price": 2.044, "dividend": 0.0 }, { "date": "2015-04-03", "price": 2.044, "dividend": 0.0 }, { "date": "2015-04-06", "price": 2.038, "dividend": 0.0 }, { "date": "2015-04-07", "price": 2.05, "dividend": 0.0 }, { "date": "2015-04-08", "price": 2.084, "dividend": 0.0 }, { "date": "2015-04-09", "price": 2.106, "dividend": 0.0 }, { "date": "2015-04-10", "price": 2.132, "dividend": 0.0 }, { "date": "2015-04-13", "price": 2.166, "dividend": 0.0 }, { "date": "2015-04-14", "price": 2.126, "dividend": 0.0 }, { "date": "2015-04-15", "price": 2.129, "dividend": 0.0 }, { "date": "2015-04-16", "price": 2.138, "dividend": 0.0 }, { "date": "2015-04-17", "price": 2.132, "dividend": 0.0 }, { "date": "2015-04-20", "price": 2.117, "dividend": 0.0 }, { "date": "2015-04-21", "price": 2.138, "dividend": 0.0 }, { "date": "2015-04-22", "price": 2.145, "dividend": 0.0 }, { "date": "2015-04-23", "price": 2.158, "dividend": 0.0 }, { "date": "2015-04-24", "price": 2.151, "dividend": 0.0 }, { "date": "2015-04-27", "price": 2.154, "dividend": 0.0 }, { "date": "2015-04-28", "price": 2.131, "dividend": 0.0 }, { "date": "2015-04-29", "price": 2.117, "dividend": 0.0 }, { "date": "2015-04-30", "price": 2.109, "dividend": 0.0 }, { "date": "2015-05-01", "price": 2.109, "dividend": 0.0 }, { "date": "2015-05-04", "price": 2.125, "dividend": 0.0 }, { "date": "2015-05-05", "price": 2.113, "dividend": 0.0 }, { "date": "2015-05-06", "price": 2.092, "dividend": 0.0 }, { "date": "2015-05-07", "price": 2.078, "dividend": 0.0 }, { "date": "2015-05-08", "price": 2.08, "dividend": 0.0 }, { "date": "2015-05-11", "price": 2.097, "dividend": 0.0 }, { "date": "2015-05-12", "price": 2.089, "dividend": 0.0 }, { "date": "2015-05-13", "price": 2.076, "dividend": 0.0 }, { "date": "2015-05-14", "price": 2.073, "dividend": 0.0 }, { "date": "2015-05-15", "price": 2.086, "dividend": 0.0 }, { "date": "2015-05-18", "price": 2.092, "dividend": 0.0 }, { "date": "2015-05-19", "price": 2.112, "dividend": 0.0 }, { "date": "2015-05-20", "price": 2.111, "dividend": 0.0 }, { "date": "2015-05-21", "price": 2.1, "dividend": 0.0 }, { "date": "2015-05-22", "price": 2.125, "dividend": 0.0 }, { "date": "2015-05-25", "price": 2.124, "dividend": 0.0 }, { "date": "2015-05-26", "price": 2.144, "dividend": 0.0 }, { "date": "2015-05-27", "price": 2.129, "dividend": 0.0 }, { "date": "2015-05-28", "price": 2.108, "dividend": 0.0 }, { "date": "2015-05-29", "price": 2.105, "dividend": 0.0 }, { "date": "2015-06-01", "price": 2.105, "dividend": 0.0 }, { "date": "2015-06-02", "price": 2.086, "dividend": 0.0 }, { "date": "2015-06-03", "price": 2.079, "dividend": 0.0 }, { "date": "2015-06-04", "price": 2.071, "dividend": 0.0 }, { "date": "2015-06-05", "price": 2.076, "dividend": 0.0 }, { "date": "2015-06-08", "price": 2.067, "dividend": 0.0 }, { "date": "2015-06-09", "price": 2.04, "dividend": 0.0 }, { "date": "2015-06-10", "price": 2.031, "dividend": 0.0 }, { "date": "2015-06-11", "price": 2.048, "dividend": 0.0 }, { "date": "2015-06-12", "price": 2.053, "dividend": 0.0 }, { "date": "2015-06-15", "price": 2.036, "dividend": 0.0 }, { "date": "2015-06-16", "price": 2.02, "dividend": 0.0 }, { "date": "2015-06-17", "price": 2.031, "dividend": 0.0 }, { "date": "2015-06-18", "price": 2.013, "dividend": 0.0 }, { "date": "2015-06-19", "price": 2.019, "dividend": 0.0 }, { "date": "2015-06-22", "price": 2.042, "dividend": 0.0 }, { "date": "2015-06-23", "price": 2.068, "dividend": 0.0 }, { "date": "2015-06-24", "price": 2.077, "dividend": 0.0 }, { "date": "2015-06-25", "price": 2.066, "dividend": 0.0 }, { "date": "2015-06-26", "price": 2.056, "dividend": 0.0 }, { "date": "2015-06-29", "price": 2.019, "dividend": 0.0 }, { "date": "2015-06-30", "price": 2.035, "dividend": 0.0 }, { "date": "2015-07-01", "price": 2.044, "dividend": 0.0 }, { "date": "2015-07-02", "price": 2.037, "dividend": 0.0 }, { "date": "2015-07-03", "price": 2.029, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.986, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.988, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.926, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.943, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.957, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.994, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.986, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.995, "dividend": 0.0 }, { "date": "2015-07-16", "price": 2.001, "dividend": 0.0 }, { "date": "2015-07-17", "price": 2.001, "dividend": 0.0 }, { "date": "2015-07-20", "price": 2.015, "dividend": 0.0 }, { "date": "2015-07-21", "price": 2.012, "dividend": 0.0 }, { "date": "2015-07-22", "price": 2.006, "dividend": 0.0 }, { "date": "2015-07-23", "price": 2.0, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.99, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.948, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.948, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.958, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.964, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.958, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.947, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.951, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.962, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.946, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.946, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.946, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.954, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.91, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.915, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.922, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.91, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.892, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.882, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.854, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.822, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.752, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.761, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.767, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.793, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.804, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.809, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.786, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.779, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.778, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.776, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.763, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.779, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.825, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.804, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.804, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.799, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.788, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.809, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.82, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.821, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.817, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.83, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.796, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.796, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.784, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.785, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.758, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.778, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.793, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.821, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.845, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.86, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.891, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.881, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.873, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.901, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.888, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.866, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.896, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.905, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.915, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.916, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.917, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.911, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.942, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.937, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.94, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.935, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.93, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.921, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.927, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.939, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.976, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.973, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.974, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.966, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.966, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.938, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.952, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.931, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.9, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.916, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.913, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.93, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.945, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.952, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.947, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.943, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.943, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.921, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.902, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.931, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.931, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.911, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.893, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.893, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.874, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.861, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.852, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.847, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.831, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.829, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.862, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.89, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.866, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.867, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.872, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.886, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.891, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.891, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.88, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.889, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.885, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.892, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.892, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.85, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.846, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.838, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.789, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.81, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.757, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.755, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.771, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.755, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.742, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.726, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.75, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.699, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.675, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.709, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.735, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.707, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.73, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.736, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.763, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.769, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.753, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.723, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.716, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.734, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.734, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.734, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.72, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.677, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.665, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.707, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.728, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.712, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.739, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.739, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.739, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.743, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.727, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.711, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.734, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.723, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.734, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.768, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.766, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.769, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.775, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.763, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.755, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.769, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.776, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.796, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.79, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.794, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.779, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.799, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.802, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.806, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.808, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.793, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.793, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.785, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.787, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.793, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.796, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.783, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.791, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.778, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.764, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.772, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.767, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.765, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.774, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.803, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.818, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.818, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.806, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.802, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.798, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.82, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.814, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.805, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.806, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.801, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.797, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.781, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.781, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.771, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.763, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.764, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.754, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.762, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.764, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.761, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.761, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.749, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.749, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.762, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.752, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.739, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.743, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.756, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.743, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.775, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.771, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.787, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.79, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.799, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.803, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.807, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.798, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.806, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.831, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.832, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.833, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.822, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.778, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.776, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.779, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.76, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.762, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.776, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.786, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.795, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.798, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.756, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.777, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.783, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.799, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.825, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.833, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.844, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.834, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.834, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.824, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.809, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.851, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.866, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.876, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.882, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.902, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.914, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.914, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.921, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.924, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.923, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.929, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.937, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.94, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.941, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.911, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.936, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.922, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.9, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.911, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.941, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.961, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.961, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.961, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.97, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.974, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.977, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.979, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.966, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.977, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.972, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.969, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.977, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.978, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.987, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.987, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.988, "dividend": 0.0 }, { "date": "2016-08-30", "price": 2.002, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.997, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.986, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.995, "dividend": 0.0 }, { "date": "2016-09-05", "price": 2.023, "dividend": 0.0 }, { "date": "2016-09-06", "price": 2.028, "dividend": 0.0 }, { "date": "2016-09-07", "price": 2.035, "dividend": 0.0 }, { "date": "2016-09-08", "price": 2.04, "dividend": 0.0 }, { "date": "2016-09-09", "price": 2.035, "dividend": 0.0 }, { "date": "2016-09-12", "price": 2.035, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.987, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.98, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.988, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.993, "dividend": 0.0 }, { "date": "2016-09-19", "price": 2.008, "dividend": 0.0 }, { "date": "2016-09-20", "price": 2.009, "dividend": 0.0 }, { "date": "2016-09-21", "price": 2.016, "dividend": 0.0 }, { "date": "2016-09-22", "price": 2.03, "dividend": 0.0 }, { "date": "2016-09-23", "price": 2.037, "dividend": 0.0 }, { "date": "2016-09-26", "price": 2.014, "dividend": 0.0 }, { "date": "2016-09-27", "price": 2.038, "dividend": 0.0 }, { "date": "2016-09-28", "price": 2.037, "dividend": 0.0 }, { "date": "2016-09-29", "price": 2.049, "dividend": 0.0 }, { "date": "2016-09-30", "price": 2.023, "dividend": 0.0 }, { "date": "2016-10-03", "price": 2.044, "dividend": 0.0 }, { "date": "2016-10-04", "price": 2.058, "dividend": 0.0 }, { "date": "2016-10-05", "price": 2.055, "dividend": 0.0 }, { "date": "2016-10-06", "price": 2.069, "dividend": 0.0 }, { "date": "2016-10-07", "price": 2.059, "dividend": 0.0 }, { "date": "2016-10-10", "price": 2.064, "dividend": 0.0 }, { "date": "2016-10-11", "price": 2.043, "dividend": 0.0 }, { "date": "2016-10-12", "price": 2.04, "dividend": 0.0 }, { "date": "2016-10-13", "price": 2.016, "dividend": 0.0 }, { "date": "2016-10-14", "price": 2.03, "dividend": 0.0 }, { "date": "2016-10-17", "price": 2.026, "dividend": 0.0 }, { "date": "2016-10-18", "price": 2.046, "dividend": 0.0 }, { "date": "2016-10-19", "price": 2.051, "dividend": 0.0 }, { "date": "2016-10-20", "price": 2.058, "dividend": 0.0 }, { "date": "2016-10-21", "price": 2.051, "dividend": 0.0 }, { "date": "2016-10-24", "price": 2.069, "dividend": 0.0 }, { "date": "2016-10-25", "price": 2.069, "dividend": 0.0 }, { "date": "2016-10-26", "price": 2.046, "dividend": 0.0 }, { "date": "2016-10-27", "price": 2.039, "dividend": 0.0 }, { "date": "2016-10-28", "price": 2.029, "dividend": 0.0 }, { "date": "2016-10-31", "price": 2.017, "dividend": 0.0 }, { "date": "2016-11-01", "price": 2.024, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.982, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.975, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.969, "dividend": 0.0 }, { "date": "2016-11-07", "price": 2.001, "dividend": 0.0 }, { "date": "2016-11-08", "price": 2.005, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.962, "dividend": 0.0 }, { "date": "2016-11-10", "price": 2.006, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.974, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.945, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.944, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.954, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.955, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.971, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.973, "dividend": 0.0 }, { "date": "2016-11-22", "price": 2.011, "dividend": 0.0 }, { "date": "2016-11-23", "price": 2.027, "dividend": 0.0 }, { "date": "2016-11-24", "price": 2.014, "dividend": 0.0 }, { "date": "2016-11-25", "price": 2.019, "dividend": 0.0 }, { "date": "2016-11-28", "price": 2.028, "dividend": 0.0 }, { "date": "2016-11-29", "price": 2.022, "dividend": 0.0 }, { "date": "2016-11-30", "price": 2.017, "dividend": 0.0 }, { "date": "2016-12-01", "price": 2.024, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.992, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.996, "dividend": 0.0 }, { "date": "2016-12-06", "price": 2.003, "dividend": 0.0 }, { "date": "2016-12-07", "price": 2.015, "dividend": 0.0 }, { "date": "2016-12-08", "price": 2.046, "dividend": 0.0 }, { "date": "2016-12-09", "price": 2.042, "dividend": 0.0 }, { "date": "2016-12-12", "price": 2.02, "dividend": 0.0 }, { "date": "2016-12-13", "price": 2.028, "dividend": 0.0 }, { "date": "2016-12-14", "price": 2.029, "dividend": 0.0 }, { "date": "2016-12-15", "price": 2.017, "dividend": 0.0 }, { "date": "2016-12-16", "price": 2.02, "dividend": 0.0 }, { "date": "2016-12-19", "price": 2.003, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.989, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.985, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.969, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.962, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.962, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.964, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.985, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.986, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.992, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.992, "dividend": 0.0 }, { "date": "2017-01-03", "price": 2.016, "dividend": 0.0 }, { "date": "2017-01-04", "price": 2.004, "dividend": 0.0 }, { "date": "2017-01-05", "price": 2.019, "dividend": 0.0 }, { "date": "2017-01-06", "price": 2.035, "dividend": 0.0 }, { "date": "2017-01-09", "price": 2.032, "dividend": 0.0 }, { "date": "2017-01-10", "price": 2.04, "dividend": 0.0 }, { "date": "2017-01-11", "price": 2.066, "dividend": 0.0 }, { "date": "2017-01-12", "price": 2.051, "dividend": 0.0 }, { "date": "2017-01-13", "price": 2.064, "dividend": 0.0 }, { "date": "2017-01-16", "price": 2.039, "dividend": 0.0 }, { "date": "2017-01-17", "price": 2.033, "dividend": 0.0 }, { "date": "2017-01-18", "price": 2.051, "dividend": 0.0 }, { "date": "2017-01-19", "price": 2.059, "dividend": 0.0 }, { "date": "2017-01-20", "price": 2.044, "dividend": 0.0 }, { "date": "2017-01-23", "price": 2.052, "dividend": 0.0 }, { "date": "2017-01-24", "price": 2.064, "dividend": 0.0 }, { "date": "2017-01-25", "price": 2.072, "dividend": 0.0 }, { "date": "2017-01-26", "price": 2.099, "dividend": 0.0 }, { "date": "2017-01-27", "price": 2.097, "dividend": 0.0 }, { "date": "2017-01-30", "price": 2.097, "dividend": 0.0 }, { "date": "2017-01-31", "price": 2.07, "dividend": 0.0 }, { "date": "2017-02-01", "price": 2.077, "dividend": 0.0 }, { "date": "2017-02-02", "price": 2.062, "dividend": 0.0 }, { "date": "2017-02-03", "price": 2.059, "dividend": 0.0 }, { "date": "2017-02-06", "price": 2.088, "dividend": 0.0 }, { "date": "2017-02-07", "price": 2.088, "dividend": 0.0 }, { "date": "2017-02-08", "price": 2.088, "dividend": 0.0 }, { "date": "2017-02-09", "price": 2.098, "dividend": 0.0 }, { "date": "2017-02-10", "price": 2.1, "dividend": 0.0 }, { "date": "2017-02-13", "price": 2.121, "dividend": 0.0 }, { "date": "2017-02-14", "price": 2.116, "dividend": 0.0 }, { "date": "2017-02-15", "price": 2.134, "dividend": 0.0 }, { "date": "2017-02-16", "price": 2.133, "dividend": 0.0 }, { "date": "2017-02-17", "price": 2.126, "dividend": 0.0 }, { "date": "2017-02-20", "price": 2.132, "dividend": 0.0 }, { "date": "2017-02-21", "price": 2.135, "dividend": 0.0 }, { "date": "2017-02-22", "price": 2.155, "dividend": 0.0 }, { "date": "2017-02-23", "price": 2.14, "dividend": 0.0 }, { "date": "2017-02-24", "price": 2.119, "dividend": 0.0 }, { "date": "2017-02-27", "price": 2.107, "dividend": 0.0 }, { "date": "2017-02-28", "price": 2.091, "dividend": 0.0 }, { "date": "2017-03-01", "price": 2.108, "dividend": 0.0 }, { "date": "2017-03-02", "price": 2.11, "dividend": 0.0 }, { "date": "2017-03-03", "price": 2.102, "dividend": 0.0 }, { "date": "2017-03-06", "price": 2.103, "dividend": 0.0 }, { "date": "2017-03-07", "price": 2.116, "dividend": 0.0 }, { "date": "2017-03-08", "price": 2.13, "dividend": 0.0 }, { "date": "2017-03-09", "price": 2.109, "dividend": 0.0 }, { "date": "2017-03-10", "price": 2.096, "dividend": 0.0 }, { "date": "2017-03-13", "price": 2.133, "dividend": 0.0 }, { "date": "2017-03-14", "price": 2.134, "dividend": 0.0 }, { "date": "2017-03-15", "price": 2.135, "dividend": 0.0 }, { "date": "2017-03-16", "price": 2.161, "dividend": 0.0 }, { "date": "2017-03-17", "price": 2.167, "dividend": 0.0 }, { "date": "2017-03-20", "price": 2.163, "dividend": 0.0 }, { "date": "2017-03-21", "price": 2.176, "dividend": 0.0 }, { "date": "2017-03-22", "price": 2.156, "dividend": 0.0 }, { "date": "2017-03-23", "price": 2.165, "dividend": 0.0 }, { "date": "2017-03-24", "price": 2.165, "dividend": 0.0 }, { "date": "2017-03-27", "price": 2.141, "dividend": 0.0 }, { "date": "2017-03-28", "price": 2.153, "dividend": 0.0 }, { "date": "2017-03-29", "price": 2.163, "dividend": 0.0 }, { "date": "2017-03-30", "price": 2.15, "dividend": 0.0 }, { "date": "2017-03-31", "price": 2.138, "dividend": 0.0 }, { "date": "2017-04-03", "price": 2.146, "dividend": 0.0 }, { "date": "2017-04-04", "price": 2.148, "dividend": 0.0 }, { "date": "2017-04-05", "price": 2.157, "dividend": 0.0 }, { "date": "2017-04-06", "price": 2.144, "dividend": 0.0 }, { "date": "2017-04-07", "price": 2.147, "dividend": 0.0 }, { "date": "2017-04-10", "price": 2.148, "dividend": 0.0 }, { "date": "2017-04-11", "price": 2.129, "dividend": 0.0 }, { "date": "2017-04-12", "price": 2.134, "dividend": 0.0 }, { "date": "2017-04-13", "price": 2.13, "dividend": 0.0 }, { "date": "2017-04-17", "price": 2.117, "dividend": 0.0 }, { "date": "2017-04-18", "price": 2.108, "dividend": 0.0 }, { "date": "2017-04-19", "price": 2.101, "dividend": 0.0 }, { "date": "2017-04-20", "price": 2.11, "dividend": 0.0 }, { "date": "2017-04-21", "price": 2.125, "dividend": 0.0 }, { "date": "2017-04-24", "price": 2.129, "dividend": 0.0 }, { "date": "2017-04-25", "price": 2.16, "dividend": 0.0 }, { "date": "2017-04-26", "price": 2.174, "dividend": 0.0 }, { "date": "2017-04-27", "price": 2.173, "dividend": 0.0 }, { "date": "2017-04-28", "price": 2.177, "dividend": 0.0 }, { "date": "2017-05-02", "price": 2.189, "dividend": 0.0 }, { "date": "2017-05-03", "price": 2.189, "dividend": 0.0 }, { "date": "2017-05-04", "price": 2.192, "dividend": 0.0 }, { "date": "2017-05-05", "price": 2.181, "dividend": 0.0 }, { "date": "2017-05-08", "price": 2.208, "dividend": 0.0 }, { "date": "2017-05-09", "price": 2.232, "dividend": 0.0 }, { "date": "2017-05-11", "price": 2.243, "dividend": 0.0 }, { "date": "2017-05-12", "price": 2.236, "dividend": 0.0 }, { "date": "2017-05-15", "price": 2.25, "dividend": 0.0 }, { "date": "2017-05-16", "price": 2.246, "dividend": 0.0 }, { "date": "2017-05-17", "price": 2.231, "dividend": 0.0 }, { "date": "2017-05-18", "price": 2.222, "dividend": 0.0 }, { "date": "2017-05-19", "price": 2.224, "dividend": 0.0 }, { "date": "2017-05-22", "price": 2.251, "dividend": 0.0 }, { "date": "2017-05-23", "price": 2.25, "dividend": 0.0 }, { "date": "2017-05-24", "price": 2.248, "dividend": 0.0 }, { "date": "2017-05-25", "price": 2.278, "dividend": 0.0 }, { "date": "2017-05-26", "price": 2.276, "dividend": 0.0 }, { "date": "2017-05-29", "price": 2.277, "dividend": 0.0 }, { "date": "2017-05-30", "price": 2.27, "dividend": 0.0 }, { "date": "2017-05-31", "price": 2.264, "dividend": 0.0 }, { "date": "2017-06-01", "price": 2.274, "dividend": 0.0 }, { "date": "2017-06-02", "price": 2.272, "dividend": 0.0 }, { "date": "2017-06-05", "price": 2.281, "dividend": 0.0 }, { "date": "2017-06-06", "price": 2.278, "dividend": 0.0 }, { "date": "2017-06-07", "price": 2.279, "dividend": 0.0 }, { "date": "2017-06-08", "price": 2.302, "dividend": 0.0 }, { "date": "2017-06-09", "price": 2.304, "dividend": 0.0 }, { "date": "2017-06-12", "price": 2.285, "dividend": 0.0 }, { "date": "2017-06-13", "price": 2.289, "dividend": 0.0 }, { "date": "2017-06-14", "price": 2.281, "dividend": 0.0 }, { "date": "2017-06-15", "price": 2.273, "dividend": 0.0 }, { "date": "2017-06-16", "price": 2.264, "dividend": 0.0 }, { "date": "2017-06-19", "price": 2.3, "dividend": 0.0 }, { "date": "2017-06-20", "price": 2.313, "dividend": 0.0 }, { "date": "2017-06-21", "price": 2.307, "dividend": 0.0 }, { "date": "2017-06-22", "price": 2.315, "dividend": 0.0 }, { "date": "2017-06-23", "price": 2.311, "dividend": 0.0 }, { "date": "2017-06-27", "price": 2.326, "dividend": 0.0 }, { "date": "2017-06-28", "price": 2.305, "dividend": 0.0 }, { "date": "2017-06-29", "price": 2.318, "dividend": 0.0 }, { "date": "2017-06-30", "price": 2.305, "dividend": 0.0 }, { "date": "2017-07-03", "price": 2.326, "dividend": 0.0 }, { "date": "2017-07-04", "price": 2.299, "dividend": 0.0 }, { "date": "2017-07-05", "price": 2.317, "dividend": 0.0 }, { "date": "2017-07-06", "price": 2.306, "dividend": 0.0 }, { "date": "2017-07-07", "price": 2.295, "dividend": 0.0 }, { "date": "2017-07-10", "price": 2.307, "dividend": 0.0 }, { "date": "2017-07-11", "price": 2.33, "dividend": 0.0 }, { "date": "2017-07-12", "price": 2.334, "dividend": 0.0 }, { "date": "2017-07-13", "price": 2.361, "dividend": 0.0 }, { "date": "2017-07-14", "price": 2.354, "dividend": 0.0 }, { "date": "2017-07-17", "price": 2.362, "dividend": 0.0 }, { "date": "2017-07-18", "price": 2.363, "dividend": 0.0 }, { "date": "2017-07-19", "price": 2.386, "dividend": 0.0 }, { "date": "2017-07-20", "price": 2.375, "dividend": 0.0 }, { "date": "2017-07-21", "price": 2.37, "dividend": 0.0 }, { "date": "2017-07-24", "price": 2.38, "dividend": 0.0 }, { "date": "2017-07-25", "price": 2.373, "dividend": 0.0 }, { "date": "2017-07-26", "price": 2.38, "dividend": 0.0 }, { "date": "2017-07-27", "price": 2.395, "dividend": 0.0 }, { "date": "2017-07-28", "price": 2.365, "dividend": 0.0 }, { "date": "2017-07-31", "price": 2.389, "dividend": 0.0 }, { "date": "2017-08-01", "price": 2.396, "dividend": 0.0 }, { "date": "2017-08-02", "price": 2.391, "dividend": 0.0 }, { "date": "2017-08-03", "price": 2.372, "dividend": 0.0 }, { "date": "2017-08-04", "price": 2.376, "dividend": 0.0 }, { "date": "2017-08-07", "price": 2.401, "dividend": 0.0 }, { "date": "2017-08-08", "price": 2.408, "dividend": 0.0 }, { "date": "2017-08-10", "price": 2.35, "dividend": 0.0 }, { "date": "2017-08-11", "price": 2.314, "dividend": 0.0 }, { "date": "2017-08-14", "price": 2.346, "dividend": 0.0 }, { "date": "2017-08-15", "price": 2.353, "dividend": 0.0 }, { "date": "2017-08-16", "price": 2.366, "dividend": 0.0 }, { "date": "2017-08-17", "price": 2.378, "dividend": 0.0 }, { "date": "2017-08-18", "price": 2.365, "dividend": 0.0 }, { "date": "2017-08-21", "price": 2.374, "dividend": 0.0 }, { "date": "2017-08-22", "price": 2.397, "dividend": 0.0 }, { "date": "2017-08-23", "price": 2.409, "dividend": 0.0 }, { "date": "2017-08-24", "price": 2.421, "dividend": 0.0 }, { "date": "2017-08-25", "price": 2.417, "dividend": 0.0 }, { "date": "2017-08-28", "price": 2.402, "dividend": 0.0 }, { "date": "2017-08-29", "price": 2.387, "dividend": 0.0 }, { "date": "2017-08-30", "price": 2.413, "dividend": 0.0 }, { "date": "2017-08-31", "price": 2.416, "dividend": 0.0 }, { "date": "2017-09-04", "price": 2.404, "dividend": 0.0 }, { "date": "2017-09-05", "price": 2.402, "dividend": 0.0 }, { "date": "2017-09-06", "price": 2.394, "dividend": 0.0 }, { "date": "2017-09-07", "price": 2.393, "dividend": 0.0 }, { "date": "2017-09-08", "price": 2.4, "dividend": 0.0 }, { "date": "2017-09-11", "price": 2.419, "dividend": 0.0 }, { "date": "2017-09-12", "price": 2.437, "dividend": 0.0 }, { "date": "2017-09-13", "price": 2.441, "dividend": 0.0 }, { "date": "2017-09-14", "price": 2.447, "dividend": 0.0 }, { "date": "2017-09-15", "price": 2.447, "dividend": 0.0 }, { "date": "2017-09-18", "price": 2.479, "dividend": 0.0 }, { "date": "2017-09-19", "price": 2.469, "dividend": 0.0 }, { "date": "2017-09-20", "price": 2.469, "dividend": 0.0 }, { "date": "2017-09-21", "price": 2.488, "dividend": 0.0 }, { "date": "2017-09-22", "price": 2.467, "dividend": 0.0 }, { "date": "2017-09-25", "price": 2.439, "dividend": 0.0 }, { "date": "2017-09-26", "price": 2.43, "dividend": 0.0 }, { "date": "2017-09-27", "price": 2.45, "dividend": 0.0 }, { "date": "2017-09-28", "price": 2.428, "dividend": 0.0 }, { "date": "2017-09-29", "price": 2.445, "dividend": 0.0 }, { "date": "2017-10-02", "price": 2.468, "dividend": 0.0 }, { "date": "2017-10-03", "price": 2.51, "dividend": 0.0 }, { "date": "2017-10-04", "price": 2.515, "dividend": 0.0 }, { "date": "2017-10-05", "price": 2.52, "dividend": 0.0 }, { "date": "2017-10-06", "price": 2.532, "dividend": 0.0 }, { "date": "2017-10-09", "price": 2.523, "dividend": 0.0 }, { "date": "2017-10-10", "price": 2.523, "dividend": 0.0 }, { "date": "2017-10-11", "price": 2.54, "dividend": 0.0 }, { "date": "2017-10-12", "price": 2.545, "dividend": 0.0 }, { "date": "2017-10-13", "price": 2.539, "dividend": 0.0 }, { "date": "2017-10-16", "price": 2.559, "dividend": 0.0 }, { "date": "2017-10-17", "price": 2.557, "dividend": 0.0 }, { "date": "2017-10-19", "price": 2.531, "dividend": 0.0 }, { "date": "2017-10-20", "price": 2.562, "dividend": 0.0 }, { "date": "2017-10-23", "price": 2.556, "dividend": 0.0 }, { "date": "2017-10-24", "price": 2.552, "dividend": 0.0 }, { "date": "2017-10-25", "price": 2.559, "dividend": 0.0 }, { "date": "2017-10-26", "price": 2.542, "dividend": 0.0 }, { "date": "2017-10-27", "price": 2.553, "dividend": 0.0 }, { "date": "2017-10-30", "price": 2.553, "dividend": 0.0 }, { "date": "2017-10-31", "price": 2.581, "dividend": 0.0 }, { "date": "2017-11-01", "price": 2.607, "dividend": 0.0 }, { "date": "2017-11-02", "price": 2.596, "dividend": 0.0 }, { "date": "2017-11-03", "price": 2.604, "dividend": 0.0 }, { "date": "2017-11-06", "price": 2.615, "dividend": 0.0 }, { "date": "2017-11-07", "price": 2.641, "dividend": 0.0 }, { "date": "2017-11-08", "price": 2.631, "dividend": 0.0 }, { "date": "2017-11-09", "price": 2.633, "dividend": 0.0 }, { "date": "2017-11-10", "price": 2.625, "dividend": 0.0 }, { "date": "2017-11-13", "price": 2.619, "dividend": 0.0 }, { "date": "2017-11-14", "price": 2.615, "dividend": 0.0 }, { "date": "2017-11-15", "price": 2.585, "dividend": 0.0 }, { "date": "2017-11-16", "price": 2.611, "dividend": 0.0 }, { "date": "2017-11-17", "price": 2.632, "dividend": 0.0 }, { "date": "2017-11-20", "price": 2.64, "dividend": 0.0 }, { "date": "2017-11-21", "price": 2.676, "dividend": 0.0 }, { "date": "2017-11-22", "price": 2.683, "dividend": 0.0 }, { "date": "2017-11-23", "price": 2.653, "dividend": 0.0 }, { "date": "2017-11-24", "price": 2.66, "dividend": 0.0 }, { "date": "2017-11-27", "price": 2.615, "dividend": 0.0 }, { "date": "2017-11-28", "price": 2.626, "dividend": 0.0 }, { "date": "2017-11-29", "price": 2.616, "dividend": 0.0 }, { "date": "2017-11-30", "price": 2.568, "dividend": 0.0 }, { "date": "2017-12-01", "price": 2.547, "dividend": 0.0 }, { "date": "2017-12-04", "price": 2.557, "dividend": 0.0 }, { "date": "2017-12-05", "price": 2.532, "dividend": 0.0 }, { "date": "2017-12-06", "price": 2.477, "dividend": 0.0 }, { "date": "2017-12-07", "price": 2.493, "dividend": 0.0 }, { "date": "2017-12-08", "price": 2.541, "dividend": 0.0 }, { "date": "2017-12-11", "price": 2.564, "dividend": 0.0 }, { "date": "2017-12-12", "price": 2.547, "dividend": 0.0 }, { "date": "2017-12-13", "price": 2.562, "dividend": 0.0 }, { "date": "2017-12-14", "price": 2.556, "dividend": 0.0 }, { "date": "2017-12-15", "price": 2.54, "dividend": 0.0 }, { "date": "2017-12-18", "price": 2.547, "dividend": 0.0 }, { "date": "2017-12-19", "price": 2.56, "dividend": 0.0 }, { "date": "2017-12-20", "price": 2.551, "dividend": 0.0 }, { "date": "2017-12-21", "price": 2.565, "dividend": 0.0 }, { "date": "2017-12-22", "price": 2.583, "dividend": 0.0 }, { "date": "2017-12-26", "price": 2.575, "dividend": 0.0 }, { "date": "2017-12-27", "price": 2.574, "dividend": 0.0 }, { "date": "2017-12-28", "price": 2.599, "dividend": 0.0 }, { "date": "2017-12-29", "price": 2.609, "dividend": 0.0 }, { "date": "2018-01-02", "price": 2.659, "dividend": 0.0 }, { "date": "2018-01-03", "price": 2.675, "dividend": 0.0 }, { "date": "2018-01-04", "price": 2.696, "dividend": 0.0 }, { "date": "2018-01-05", "price": 2.714, "dividend": 0.0 }, { "date": "2018-01-08", "price": 2.732, "dividend": 0.0 }, { "date": "2018-01-09", "price": 2.746, "dividend": 0.0 }, { "date": "2018-01-10", "price": 2.729, "dividend": 0.0 }, { "date": "2018-01-11", "price": 2.71, "dividend": 0.0 }, { "date": "2018-01-12", "price": 2.737, "dividend": 0.0 }, { "date": "2018-01-15", "price": 2.728, "dividend": 0.0 }, { "date": "2018-01-16", "price": 2.753, "dividend": 0.0 }, { "date": "2018-01-17", "price": 2.739, "dividend": 0.0 }, { "date": "2018-01-18", "price": 2.743, "dividend": 0.0 }, { "date": "2018-01-19", "price": 2.772, "dividend": 0.0 }, { "date": "2018-01-22", "price": 2.787, "dividend": 0.0 }, { "date": "2018-01-23", "price": 2.826, "dividend": 0.0 }, { "date": "2018-01-24", "price": 2.796, "dividend": 0.0 }, { "date": "2018-01-25", "price": 2.782, "dividend": 0.0 }, { "date": "2018-01-26", "price": 2.821, "dividend": 0.0 }, { "date": "2018-01-29", "price": 2.818, "dividend": 0.0 }, { "date": "2018-01-30", "price": 2.77, "dividend": 0.0 }, { "date": "2018-01-31", "price": 2.793, "dividend": 0.0 }, { "date": "2018-02-01", "price": 2.774, "dividend": 0.0 }, { "date": "2018-02-02", "price": 2.773, "dividend": 0.0 }, { "date": "2018-02-05", "price": 2.727, "dividend": 0.0 }, { "date": "2018-02-06", "price": 2.629, "dividend": 0.0 }, { "date": "2018-02-07", "price": 2.62, "dividend": 0.0 }, { "date": "2018-02-08", "price": 2.627, "dividend": 0.0 }, { "date": "2018-02-09", "price": 2.576, "dividend": 0.0 }, { "date": "2018-02-12", "price": 2.593, "dividend": 0.0 }, { "date": "2018-02-13", "price": 2.623, "dividend": 0.0 }, { "date": "2018-02-14", "price": 2.657, "dividend": 0.0 }, { "date": "2018-02-15", "price": 2.68, "dividend": 0.0 }, { "date": "2018-02-19", "price": 2.693, "dividend": 0.0 }, { "date": "2018-02-20", "price": 2.692, "dividend": 0.0 }, { "date": "2018-02-21", "price": 2.739, "dividend": 0.0 }, { "date": "2018-02-22", "price": 2.699, "dividend": 0.0 }, { "date": "2018-02-23", "price": 2.743, "dividend": 0.0 }, { "date": "2018-02-26", "price": 2.752, "dividend": 0.0 }, { "date": "2018-02-27", "price": 2.736, "dividend": 0.0 }, { "date": "2018-02-28", "price": 2.703, "dividend": 0.0 }, { "date": "2018-03-01", "price": 2.724, "dividend": 0.0 }, { "date": "2018-03-02", "price": 2.677, "dividend": 0.0 }, { "date": "2018-03-05", "price": 2.634, "dividend": 0.0 }, { "date": "2018-03-06", "price": 2.682, "dividend": 0.0 }, { "date": "2018-03-07", "price": 2.666, "dividend": 0.0 }, { "date": "2018-03-08", "price": 2.701, "dividend": 0.0 }, { "date": "2018-03-09", "price": 2.714, "dividend": 0.0 }, { "date": "2018-03-12", "price": 2.756, "dividend": 0.0 }, { "date": "2018-03-13", "price": 2.749, "dividend": 0.0 }, { "date": "2018-03-14", "price": 2.739, "dividend": 0.0 }, { "date": "2018-03-15", "price": 2.752, "dividend": 0.0 }, { "date": "2018-03-16", "price": 2.761, "dividend": 0.0 }, { "date": "2018-03-19", "price": 2.751, "dividend": 0.0 }, { "date": "2018-03-20", "price": 2.758, "dividend": 0.0 }, { "date": "2018-03-21", "price": 2.739, "dividend": 0.0 }, { "date": "2018-03-22", "price": 2.701, "dividend": 0.0 }, { "date": "2018-03-23", "price": 2.615, "dividend": 0.0 }, { "date": "2018-03-26", "price": 2.628, "dividend": 0.0 }, { "date": "2018-03-27", "price": 2.636, "dividend": 0.0 }, { "date": "2018-03-28", "price": 2.577, "dividend": 0.0 }, { "date": "2018-03-29", "price": 2.6, "dividend": 0.0 }, { "date": "2018-04-02", "price": 2.593, "dividend": 0.0 }, { "date": "2018-04-03", "price": 2.592, "dividend": 0.0 }, { "date": "2018-04-04", "price": 2.555, "dividend": 0.0 }, { "date": "2018-04-05", "price": 2.576, "dividend": 0.0 }, { "date": "2018-04-06", "price": 2.583, "dividend": 0.0 }, { "date": "2018-04-09", "price": 2.582, "dividend": 0.0 }, { "date": "2018-04-10", "price": 2.627, "dividend": 0.0 }, { "date": "2018-04-11", "price": 2.632, "dividend": 0.0 }, { "date": "2018-04-12", "price": 2.63, "dividend": 0.0 }, { "date": "2018-04-13", "price": 2.627, "dividend": 0.0 }, { "date": "2018-04-16", "price": 2.601, "dividend": 0.0 }, { "date": "2018-04-17", "price": 2.586, "dividend": 0.0 }, { "date": "2018-04-18", "price": 2.612, "dividend": 0.0 }, { "date": "2018-04-19", "price": 2.643, "dividend": 0.0 }, { "date": "2018-04-20", "price": 2.609, "dividend": 0.0 }, { "date": "2018-04-23", "price": 2.608, "dividend": 0.0 }, { "date": "2018-04-24", "price": 2.614, "dividend": 0.0 }, { "date": "2018-04-25", "price": 2.594, "dividend": 0.0 }, { "date": "2018-04-26", "price": 2.573, "dividend": 0.0 }, { "date": "2018-04-27", "price": 2.591, "dividend": 0.0 }, { "date": "2018-04-30", "price": 2.626, "dividend": 0.0 }, { "date": "2018-05-02", "price": 2.647, "dividend": 0.0 }, { "date": "2018-05-03", "price": 2.622, "dividend": 0.0 }, { "date": "2018-05-04", "price": 2.608, "dividend": 0.0 }, { "date": "2018-05-07", "price": 2.621, "dividend": 0.0 }, { "date": "2018-05-08", "price": 2.647, "dividend": 0.0 }, { "date": "2018-05-09", "price": 2.645, "dividend": 0.0 }, { "date": "2018-05-10", "price": 2.671, "dividend": 0.0 }, { "date": "2018-05-11", "price": 2.686, "dividend": 0.0 }, { "date": "2018-05-14", "price": 2.699, "dividend": 0.0 }, { "date": "2018-05-15", "price": 2.678, "dividend": 0.0 }, { "date": "2018-05-16", "price": 2.668, "dividend": 0.0 }, { "date": "2018-05-17", "price": 2.661, "dividend": 0.0 }, { "date": "2018-05-18", "price": 2.664, "dividend": 0.0 }, { "date": "2018-05-21", "price": 2.681, "dividend": 0.0 }, { "date": "2018-05-22", "price": 2.675, "dividend": 0.0 }, { "date": "2018-05-23", "price": 2.678, "dividend": 0.0 }, { "date": "2018-05-24", "price": 2.677, "dividend": 0.0 }, { "date": "2018-05-25", "price": 2.678, "dividend": 0.0 }, { "date": "2018-05-29", "price": 2.682, "dividend": 0.0 }, { "date": "2018-05-30", "price": 2.612, "dividend": 0.0 }, { "date": "2018-05-31", "price": 2.634, "dividend": 0.0 }, { "date": "2018-06-01", "price": 2.657, "dividend": 0.0 }, { "date": "2018-06-04", "price": 2.705, "dividend": 0.0 }, { "date": "2018-06-05", "price": 2.724, "dividend": 0.0 }, { "date": "2018-06-06", "price": 2.724, "dividend": 0.0 }, { "date": "2018-06-07", "price": 2.729, "dividend": 0.0 }, { "date": "2018-06-08", "price": 2.696, "dividend": 0.0 }, { "date": "2018-06-11", "price": 2.707, "dividend": 0.0 }, { "date": "2018-06-12", "price": 2.7, "dividend": 0.0 }, { "date": "2018-06-13", "price": 2.675, "dividend": 0.0 }, { "date": "2018-06-14", "price": 2.66, "dividend": 0.0 }, { "date": "2018-06-18", "price": 2.658, "dividend": 0.0 }, { "date": "2018-06-19", "price": 2.614, "dividend": 0.0 }, { "date": "2018-06-20", "price": 2.616, "dividend": 0.0 }, { "date": "2018-06-21", "price": 2.585, "dividend": 0.0 }, { "date": "2018-06-22", "price": 2.587, "dividend": 0.0 }, { "date": "2018-06-25", "price": 2.544, "dividend": 0.0 }, { "date": "2018-06-26", "price": 2.522, "dividend": 0.0 }, { "date": "2018-06-27", "price": 2.483, "dividend": 0.0 }, { "date": "2018-06-28", "price": 2.482, "dividend": 0.0 }, { "date": "2018-06-29", "price": 2.521, "dividend": 0.0 }, { "date": "2018-07-02", "price": 2.522, "dividend": 0.0 }, { "date": "2018-07-03", "price": 2.491, "dividend": 0.0 }, { "date": "2018-07-04", "price": 2.47, "dividend": 0.0 }, { "date": "2018-07-05", "price": 2.464, "dividend": 0.0 }, { "date": "2018-07-06", "price": 2.467, "dividend": 0.0 }, { "date": "2018-07-09", "price": 2.505, "dividend": 0.0 }, { "date": "2018-07-10", "price": 2.509, "dividend": 0.0 }, { "date": "2018-07-11", "price": 2.478, "dividend": 0.0 }, { "date": "2018-07-12", "price": 2.498, "dividend": 0.0 }, { "date": "2018-07-13", "price": 2.524, "dividend": 0.0 }, { "date": "2018-07-16", "price": 2.502, "dividend": 0.0 }, { "date": "2018-07-17", "price": 2.495, "dividend": 0.0 }, { "date": "2018-07-18", "price": 2.5, "dividend": 0.0 }, { "date": "2018-07-19", "price": 2.5, "dividend": 0.0 }, { "date": "2018-07-20", "price": 2.504, "dividend": 0.0 }, { "date": "2018-07-23", "price": 2.509, "dividend": 0.0 }, { "date": "2018-07-24", "price": 2.535, "dividend": 0.0 }, { "date": "2018-07-25", "price": 2.566, "dividend": 0.0 }, { "date": "2018-07-26", "price": 2.563, "dividend": 0.0 }, { "date": "2018-07-27", "price": 2.554, "dividend": 0.0 }, { "date": "2018-07-30", "price": 2.539, "dividend": 0.0 }, { "date": "2018-07-31", "price": 2.533, "dividend": 0.0 }, { "date": "2018-08-01", "price": 2.531, "dividend": 0.0 }, { "date": "2018-08-02", "price": 2.483, "dividend": 0.0 }, { "date": "2018-08-03", "price": 2.476, "dividend": 0.0 }, { "date": "2018-08-06", "price": 2.487, "dividend": 0.0 }, { "date": "2018-08-07", "price": 2.506, "dividend": 0.0 }, { "date": "2018-08-08", "price": 2.513, "dividend": 0.0 }, { "date": "2018-08-10", "price": 2.518, "dividend": 0.0 }, { "date": "2018-08-13", "price": 2.485, "dividend": 0.0 }, { "date": "2018-08-14", "price": 2.459, "dividend": 0.0 }, { "date": "2018-08-15", "price": 2.426, "dividend": 0.0 }, { "date": "2018-08-16", "price": 2.403, "dividend": 0.0 }, { "date": "2018-08-17", "price": 2.421, "dividend": 0.0 }, { "date": "2018-08-20", "price": 2.449, "dividend": 0.0 }, { "date": "2018-08-21", "price": 2.469, "dividend": 0.0 }, { "date": "2018-08-23", "price": 2.487, "dividend": 0.0 }, { "date": "2018-08-24", "price": 2.468, "dividend": 0.0 }, { "date": "2018-08-27", "price": 2.513, "dividend": 0.0 }, { "date": "2018-08-28", "price": 2.521, "dividend": 0.0 }, { "date": "2018-08-29", "price": 2.535, "dividend": 0.0 }, { "date": "2018-08-30", "price": 2.525, "dividend": 0.0 }, { "date": "2018-08-31", "price": 2.512, "dividend": 0.0 }, { "date": "2018-09-03", "price": 2.497, "dividend": 0.0 }, { "date": "2018-09-04", "price": 2.507, "dividend": 0.0 }, { "date": "2018-09-05", "price": 2.454, "dividend": 0.0 }, { "date": "2018-09-06", "price": 2.425, "dividend": 0.0 }, { "date": "2018-09-07", "price": 2.425, "dividend": 0.0 }, { "date": "2018-09-10", "price": 2.397, "dividend": 0.0 }, { "date": "2018-09-11", "price": 2.383, "dividend": 0.0 }, { "date": "2018-09-12", "price": 2.369, "dividend": 0.0 }, { "date": "2018-09-13", "price": 2.404, "dividend": 0.0 }, { "date": "2018-09-14", "price": 2.434, "dividend": 0.0 }, { "date": "2018-09-17", "price": 2.402, "dividend": 0.0 }, { "date": "2018-09-18", "price": 2.403, "dividend": 0.0 }, { "date": "2018-09-19", "price": 2.442, "dividend": 0.0 }, { "date": "2018-09-20", "price": 2.445, "dividend": 0.0 }, { "date": "2018-09-21", "price": 2.493, "dividend": 0.0 }, { "date": "2018-09-24", "price": 2.463, "dividend": 0.0 }, { "date": "2018-09-25", "price": 2.464, "dividend": 0.0 }, { "date": "2018-09-26", "price": 2.472, "dividend": 0.0 }, { "date": "2018-09-27", "price": 2.476, "dividend": 0.0 }, { "date": "2018-09-28", "price": 2.473, "dividend": 0.0 }, { "date": "2018-10-01", "price": 2.484, "dividend": 0.0 }, { "date": "2018-10-02", "price": 2.436, "dividend": 0.0 }, { "date": "2018-10-03", "price": 2.444, "dividend": 0.0 }, { "date": "2018-10-04", "price": 2.403, "dividend": 0.0 }, { "date": "2018-10-05", "price": 2.391, "dividend": 0.0 }, { "date": "2018-10-08", "price": 2.351, "dividend": 0.0 }, { "date": "2018-10-09", "price": 2.342, "dividend": 0.0 }, { "date": "2018-10-10", "price": 2.319, "dividend": 0.0 }, { "date": "2018-10-11", "price": 2.226, "dividend": 0.0 }, { "date": "2018-10-12", "price": 2.29, "dividend": 0.0 }, { "date": "2018-10-15", "price": 2.263, "dividend": 0.0 }, { "date": "2018-10-16", "price": 2.274, "dividend": 0.0 }, { "date": "2018-10-17", "price": 2.287, "dividend": 0.0 }, { "date": "2018-10-18", "price": 2.263, "dividend": 0.0 }, { "date": "2018-10-19", "price": 2.274, "dividend": 0.0 }, { "date": "2018-10-22", "price": 2.329, "dividend": 0.0 }, { "date": "2018-10-23", "price": 2.263, "dividend": 0.0 }, { "date": "2018-10-24", "price": 2.247, "dividend": 0.0 }, { "date": "2018-10-25", "price": 2.217, "dividend": 0.0 }, { "date": "2018-10-26", "price": 2.203, "dividend": 0.0 }, { "date": "2018-10-29", "price": 2.181, "dividend": 0.0 }, { "date": "2018-10-30", "price": 2.183, "dividend": 0.0 }, { "date": "2018-10-31", "price": 2.233, "dividend": 0.0 }, { "date": "2018-11-01", "price": 2.265, "dividend": 0.0 }, { "date": "2018-11-02", "price": 2.345, "dividend": 0.0 }, { "date": "2018-11-05", "price": 2.306, "dividend": 0.0 }, { "date": "2018-11-07", "price": 2.31, "dividend": 0.0 }, { "date": "2018-11-08", "price": 2.319, "dividend": 0.0 }, { "date": "2018-11-09", "price": 2.282, "dividend": 0.0 }, { "date": "2018-11-12", "price": 2.278, "dividend": 0.0 }, { "date": "2018-11-13", "price": 2.281, "dividend": 0.0 }, { "date": "2018-11-14", "price": 2.272, "dividend": 0.0 }, { "date": "2018-11-15", "price": 2.298, "dividend": 0.0 }, { "date": "2018-11-16", "price": 2.289, "dividend": 0.0 }, { "date": "2018-11-19", "price": 2.295, "dividend": 0.0 }, { "date": "2018-11-20", "price": 2.259, "dividend": 0.0 }, { "date": "2018-11-21", "price": 2.258, "dividend": 0.0 }, { "date": "2018-11-22", "price": 2.267, "dividend": 0.0 }, { "date": "2018-11-23", "price": 2.262, "dividend": 0.0 }, { "date": "2018-11-26", "price": 2.29, "dividend": 0.0 }, { "date": "2018-11-27", "price": 2.301, "dividend": 0.0 }, { "date": "2018-11-28", "price": 2.33, "dividend": 0.0 }, { "date": "2018-11-29", "price": 2.319, "dividend": 0.0 }, { "date": "2018-11-30", "price": 2.322, "dividend": 0.0 }, { "date": "2018-12-03", "price": 2.383, "dividend": 0.0 }, { "date": "2018-12-04", "price": 2.375, "dividend": 0.0 }, { "date": "2018-12-05", "price": 2.35, "dividend": 0.0 }, { "date": "2018-12-06", "price": 2.301, "dividend": 0.0 }, { "date": "2018-12-07", "price": 2.298, "dividend": 0.0 }, { "date": "2018-12-10", "price": 2.272, "dividend": 0.0 }, { "date": "2018-12-11", "price": 2.276, "dividend": 0.0 }, { "date": "2018-12-12", "price": 2.301, "dividend": 0.0 }, { "date": "2018-12-13", "price": 2.322, "dividend": 0.0 }, { "date": "2018-12-14", "price": 2.299, "dividend": 0.0 }, { "date": "2018-12-17", "price": 2.282, "dividend": 0.0 }, { "date": "2018-12-18", "price": 2.258, "dividend": 0.0 }, { "date": "2018-12-19", "price": 2.25, "dividend": 0.0 }, { "date": "2018-12-20", "price": 2.235, "dividend": 0.0 }, { "date": "2018-12-21", "price": 2.238, "dividend": 0.0 }, { "date": "2018-12-24", "price": 2.229, "dividend": 0.0 }, { "date": "2018-12-26", "price": 2.221, "dividend": 0.0 }, { "date": "2018-12-27", "price": 2.224, "dividend": 0.0 }, { "date": "2018-12-28", "price": 2.228, "dividend": 0.0 }, { "date": "2018-12-31", "price": 2.235, "dividend": 0.0 }, { "date": "2019-01-02", "price": 2.203, "dividend": 0.0 }, { "date": "2019-01-03", "price": 2.182, "dividend": 0.0 }, { "date": "2019-01-04", "price": 2.206, "dividend": 0.0 }, { "date": "2019-01-07", "price": 2.232, "dividend": 0.0 }, { "date": "2019-01-08", "price": 2.232, "dividend": 0.0 }, { "date": "2019-01-09", "price": 2.279, "dividend": 0.0 }, { "date": "2019-01-10", "price": 2.283, "dividend": 0.0 }, { "date": "2019-01-11", "price": 2.296, "dividend": 0.0 }, { "date": "2019-01-14", "price": 2.27, "dividend": 0.0 }, { "date": "2019-01-15", "price": 2.311, "dividend": 0.0 }, { "date": "2019-01-16", "price": 2.321, "dividend": 0.0 }, { "date": "2019-01-17", "price": 2.321, "dividend": 0.0 }, { "date": "2019-01-18", "price": 2.341, "dividend": 0.0 }, { "date": "2019-01-21", "price": 2.348, "dividend": 0.0 }, { "date": "2019-01-22", "price": 2.328, "dividend": 0.0 }, { "date": "2019-01-23", "price": 2.322, "dividend": 0.0 }, { "date": "2019-01-24", "price": 2.338, "dividend": 0.0 }, { "date": "2019-01-25", "price": 2.373, "dividend": 0.0 }, { "date": "2019-01-28", "price": 2.373, "dividend": 0.0 }, { "date": "2019-01-29", "price": 2.374, "dividend": 0.0 }, { "date": "2019-01-30", "price": 2.398, "dividend": 0.0 }, { "date": "2019-01-31", "price": 2.415, "dividend": 0.0 }, { "date": "2019-02-01", "price": 2.43, "dividend": 0.0 }, { "date": "2019-02-04", "price": 2.437, "dividend": 0.0 }, { "date": "2019-02-07", "price": 2.441, "dividend": 0.0 }, { "date": "2019-02-08", "price": 2.43, "dividend": 0.0 }, { "date": "2019-02-11", "price": 2.449, "dividend": 0.0 }, { "date": "2019-02-12", "price": 2.446, "dividend": 0.0 }, { "date": "2019-02-13", "price": 2.468, "dividend": 0.0 }, { "date": "2019-02-14", "price": 2.47, "dividend": 0.0 }, { "date": "2019-02-15", "price": 2.428, "dividend": 0.0 }, { "date": "2019-02-18", "price": 2.458, "dividend": 0.0 }, { "date": "2019-02-19", "price": 2.447, "dividend": 0.0 }, { "date": "2019-02-20", "price": 2.468, "dividend": 0.0 }, { "date": "2019-02-21", "price": 2.48, "dividend": 0.0 }, { "date": "2019-02-22", "price": 2.494, "dividend": 0.0 }, { "date": "2019-02-25", "price": 2.523, "dividend": 0.0 }, { "date": "2019-02-26", "price": 2.512, "dividend": 0.0 }, { "date": "2019-02-27", "price": 2.503, "dividend": 0.0 }, { "date": "2019-02-28", "price": 2.491, "dividend": 0.0 }, { "date": "2019-03-01", "price": 2.51, "dividend": 0.0 }, { "date": "2019-03-04", "price": 2.526, "dividend": 0.0 }, { "date": "2019-03-05", "price": 2.524, "dividend": 0.0 }, { "date": "2019-03-06", "price": 2.524, "dividend": 0.0 }, { "date": "2019-03-07", "price": 2.506, "dividend": 0.0 }, { "date": "2019-03-08", "price": 2.455, "dividend": 0.0 }, { "date": "2019-03-11", "price": 2.475, "dividend": 0.0 }, { "date": "2019-03-12", "price": 2.498, "dividend": 0.0 }, { "date": "2019-03-13", "price": 2.485, "dividend": 0.0 }, { "date": "2019-03-14", "price": 2.487, "dividend": 0.0 }, { "date": "2019-03-15", "price": 2.502, "dividend": 0.0 }, { "date": "2019-03-18", "price": 2.531, "dividend": 0.0 }, { "date": "2019-03-19", "price": 2.53, "dividend": 0.0 }, { "date": "2019-03-20", "price": 2.523, "dividend": 0.0 }, { "date": "2019-03-21", "price": 2.523, "dividend": 0.0 }, { "date": "2019-03-22", "price": 2.527, "dividend": 0.0 }, { "date": "2019-03-25", "price": 2.487, "dividend": 0.0 }, { "date": "2019-03-26", "price": 2.492, "dividend": 0.0 }, { "date": "2019-03-27", "price": 2.51, "dividend": 0.0 }, { "date": "2019-03-28", "price": 2.512, "dividend": 0.0 }, { "date": "2019-03-29", "price": 2.547, "dividend": 0.0 }, { "date": "2019-04-01", "price": 2.575, "dividend": 0.0 }, { "date": "2019-04-02", "price": 2.585, "dividend": 0.0 }, { "date": "2019-04-03", "price": 2.603, "dividend": 0.0 }, { "date": "2019-04-04", "price": 2.608, "dividend": 0.0 }, { "date": "2019-04-05", "price": 2.616, "dividend": 0.0 }, { "date": "2019-04-08", "price": 2.626, "dividend": 0.0 }, { "date": "2019-04-09", "price": 2.629, "dividend": 0.0 }, { "date": "2019-04-10", "price": 2.634, "dividend": 0.0 }, { "date": "2019-04-11", "price": 2.612, "dividend": 0.0 }, { "date": "2019-04-12", "price": 2.619, "dividend": 0.0 }, { "date": "2019-04-15", "price": 2.615, "dividend": 0.0 }, { "date": "2019-04-16", "price": 2.634, "dividend": 0.0 }, { "date": "2019-04-17", "price": 2.64, "dividend": 0.0 }, { "date": "2019-04-18", "price": 2.633, "dividend": 0.0 }, { "date": "2019-04-22", "price": 2.632, "dividend": 0.0 }, { "date": "2019-04-23", "price": 2.631, "dividend": 0.0 }, { "date": "2019-04-24", "price": 2.624, "dividend": 0.0 }, { "date": "2019-04-25", "price": 2.613, "dividend": 0.0 }, { "date": "2019-04-26", "price": 2.602, "dividend": 0.0 }, { "date": "2019-04-29", "price": 2.631, "dividend": 0.0 }, { "date": "2019-04-30", "price": 2.617, "dividend": 0.0 }, { "date": "2019-05-02", "price": 2.634, "dividend": 0.0 }, { "date": "2019-05-03", "price": 2.637, "dividend": 0.0 }, { "date": "2019-05-06", "price": 2.58, "dividend": 0.0 }, { "date": "2019-05-07", "price": 2.584, "dividend": 0.0 }, { "date": "2019-05-08", "price": 2.562, "dividend": 0.0 }, { "date": "2019-05-09", "price": 2.514, "dividend": 0.0 }, { "date": "2019-05-10", "price": 2.526, "dividend": 0.0 }, { "date": "2019-05-13", "price": 2.502, "dividend": 0.0 }, { "date": "2019-05-14", "price": 2.481, "dividend": 0.0 }, { "date": "2019-05-15", "price": 2.493, "dividend": 0.0 }, { "date": "2019-05-16", "price": 2.48, "dividend": 0.0 }, { "date": "2019-05-17", "price": 2.447, "dividend": 0.0 }, { "date": "2019-05-21", "price": 2.428, "dividend": 0.0 }, { "date": "2019-05-22", "price": 2.428, "dividend": 0.0 }, { "date": "2019-05-23", "price": 2.4, "dividend": 0.0 }, { "date": "2019-05-24", "price": 2.397, "dividend": 0.0 }, { "date": "2019-05-27", "price": 2.396, "dividend": 0.0 }, { "date": "2019-05-28", "price": 2.411, "dividend": 0.0 }, { "date": "2019-05-29", "price": 2.4, "dividend": 0.0 }, { "date": "2019-05-30", "price": 2.4, "dividend": 0.0 }, { "date": "2019-05-31", "price": 2.388, "dividend": 0.0 }, { "date": "2019-06-03", "price": 2.397, "dividend": 0.0 }, { "date": "2019-06-04", "price": 2.39, "dividend": 0.0 }, { "date": "2019-06-06", "price": 2.387, "dividend": 0.0 }, { "date": "2019-06-07", "price": 2.386, "dividend": 0.0 }, { "date": "2019-06-10", "price": 2.44, "dividend": 0.0 }, { "date": "2019-06-11", "price": 2.457, "dividend": 0.0 }, { "date": "2019-06-12", "price": 2.438, "dividend": 0.0 }, { "date": "2019-06-13", "price": 2.43, "dividend": 0.0 }, { "date": "2019-06-14", "price": 2.424, "dividend": 0.0 }, { "date": "2019-06-17", "price": 2.423, "dividend": 0.0 }, { "date": "2019-06-18", "price": 2.44, "dividend": 0.0 }, { "date": "2019-06-19", "price": 2.49, "dividend": 0.0 }, { "date": "2019-06-20", "price": 2.513, "dividend": 0.0 }, { "date": "2019-06-21", "price": 2.512, "dividend": 0.0 }, { "date": "2019-06-24", "price": 2.512, "dividend": 0.0 }, { "date": "2019-06-25", "price": 2.485, "dividend": 0.0 }, { "date": "2019-06-26", "price": 2.491, "dividend": 0.0 }, { "date": "2019-06-27", "price": 2.521, "dividend": 0.0 }, { "date": "2019-06-28", "price": 2.525, "dividend": 0.0 }, { "date": "2019-07-01", "price": 2.552, "dividend": 0.0 }, { "date": "2019-07-02", "price": 2.569, "dividend": 0.0 }, { "date": "2019-07-03", "price": 2.55, "dividend": 0.0 }, { "date": "2019-07-04", "price": 2.558, "dividend": 0.0 }, { "date": "2019-07-05", "price": 2.559, "dividend": 0.0 }, { "date": "2019-07-08", "price": 2.511, "dividend": 0.0 }, { "date": "2019-07-09", "price": 2.504, "dividend": 0.0 }, { "date": "2019-07-10", "price": 2.51, "dividend": 0.0 }, { "date": "2019-07-11", "price": 2.525, "dividend": 0.0 }, { "date": "2019-07-12", "price": 2.528, "dividend": 0.0 }, { "date": "2019-07-15", "price": 2.539, "dividend": 0.0 }, { "date": "2019-07-16", "price": 2.548, "dividend": 0.0 }, { "date": "2019-07-17", "price": 2.549, "dividend": 0.0 }, { "date": "2019-07-18", "price": 2.542, "dividend": 0.0 }, { "date": "2019-07-19", "price": 2.573, "dividend": 0.0 }, { "date": "2019-07-22", "price": 2.566, "dividend": 0.0 }, { "date": "2019-07-23", "price": 2.578, "dividend": 0.0 }, { "date": "2019-07-24", "price": 2.578, "dividend": 0.0 }, { "date": "2019-07-25", "price": 2.593, "dividend": 0.0 }, { "date": "2019-07-26", "price": 2.586, "dividend": 0.0 }, { "date": "2019-07-29", "price": 2.571, "dividend": 0.0 }, { "date": "2019-07-30", "price": 2.568, "dividend": 0.0 }, { "date": "2019-07-31", "price": 2.545, "dividend": 0.0 }, { "date": "2019-08-01", "price": 2.525, "dividend": 0.0 }, { "date": "2019-08-02", "price": 2.485, "dividend": 0.0 }, { "date": "2019-08-05", "price": 2.422, "dividend": 0.0 }, { "date": "2019-08-06", "price": 2.409, "dividend": 0.0 }, { "date": "2019-08-07", "price": 2.418, "dividend": 0.0 }, { "date": "2019-08-08", "price": 2.433, "dividend": 0.0 }, { "date": "2019-08-13", "price": 2.4, "dividend": 0.0 }, { "date": "2019-08-14", "price": 2.422, "dividend": 0.0 }, { "date": "2019-08-15", "price": 2.425, "dividend": 0.0 }, { "date": "2019-08-16", "price": 2.44, "dividend": 0.0 }, { "date": "2019-08-19", "price": 2.467, "dividend": 0.0 }, { "date": "2019-08-20", "price": 2.467, "dividend": 0.0 }, { "date": "2019-08-21", "price": 2.464, "dividend": 0.0 }, { "date": "2019-08-22", "price": 2.452, "dividend": 0.0 }, { "date": "2019-08-23", "price": 2.444, "dividend": 0.0 }, { "date": "2019-08-26", "price": 2.41, "dividend": 0.0 }, { "date": "2019-08-27", "price": 2.421, "dividend": 0.0 }, { "date": "2019-08-28", "price": 2.423, "dividend": 0.0 }, { "date": "2019-08-29", "price": 2.431, "dividend": 0.0 }, { "date": "2019-08-30", "price": 2.457, "dividend": 0.0 }, { "date": "2019-09-02", "price": 2.469, "dividend": 0.0 }, { "date": "2019-09-03", "price": 2.45, "dividend": 0.0 }, { "date": "2019-09-04", "price": 2.485, "dividend": 0.0 }, { "date": "2019-09-05", "price": 2.518, "dividend": 0.0 }, { "date": "2019-09-06", "price": 2.52, "dividend": 0.0 }, { "date": "2019-09-09", "price": 2.523, "dividend": 0.0 }, { "date": "2019-09-10", "price": 2.516, "dividend": 0.0 }, { "date": "2019-09-11", "price": 2.535, "dividend": 0.0 }, { "date": "2019-09-12", "price": 2.543, "dividend": 0.0 }, { "date": "2019-09-13", "price": 2.556, "dividend": 0.0 }, { "date": "2019-09-16", "price": 2.551, "dividend": 0.0 }, { "date": "2019-09-17", "price": 2.531, "dividend": 0.0 }, { "date": "2019-09-18", "price": 2.535, "dividend": 0.0 }, { "date": "2019-09-19", "price": 2.538, "dividend": 0.0 }, { "date": "2019-09-20", "price": 2.535, "dividend": 0.0 }, { "date": "2019-09-23", "price": 2.521, "dividend": 0.0 }, { "date": "2019-09-24", "price": 2.515, "dividend": 0.0 }, { "date": "2019-09-25", "price": 2.505, "dividend": 0.0 }, { "date": "2019-09-26", "price": 2.522, "dividend": 0.0 }, { "date": "2019-09-27", "price": 2.495, "dividend": 0.0 }, { "date": "2019-09-30", "price": 2.507, "dividend": 0.0 }, { "date": "2019-10-01", "price": 2.515, "dividend": 0.0 }, { "date": "2019-10-02", "price": 2.494, "dividend": 0.0 }, { "date": "2019-10-03", "price": 2.49, "dividend": 0.0 }, { "date": "2019-10-04", "price": 2.493, "dividend": 0.0 }, { "date": "2019-10-07", "price": 2.492, "dividend": 0.0 }, { "date": "2019-10-08", "price": 2.504, "dividend": 0.0 }, { "date": "2019-10-09", "price": 2.495, "dividend": 0.0 }, { "date": "2019-10-10", "price": 2.486, "dividend": 0.0 }, { "date": "2019-10-11", "price": 2.519, "dividend": 0.0 }, { "date": "2019-10-14", "price": 2.539, "dividend": 0.0 }, { "date": "2019-10-15", "price": 2.549, "dividend": 0.0 }, { "date": "2019-10-16", "price": 2.563, "dividend": 0.0 }, { "date": "2019-10-17", "price": 2.557, "dividend": 0.0 }, { "date": "2019-10-18", "price": 2.542, "dividend": 0.0 }, { "date": "2019-10-21", "price": 2.541, "dividend": 0.0 }, { "date": "2019-10-22", "price": 2.545, "dividend": 0.0 }, { "date": "2019-10-23", "price": 2.534, "dividend": 0.0 }, { "date": "2019-10-24", "price": 2.546, "dividend": 0.0 }, { "date": "2019-10-25", "price": 2.544, "dividend": 0.0 }, { "date": "2019-10-29", "price": 2.562, "dividend": 0.0 }, { "date": "2019-10-30", "price": 2.558, "dividend": 0.0 }, { "date": "2019-10-31", "price": 2.574, "dividend": 0.0 }, { "date": "2019-11-01", "price": 2.576, "dividend": 0.0 }, { "date": "2019-11-04", "price": 2.617, "dividend": 0.0 }, { "date": "2019-11-05", "price": 2.642, "dividend": 0.0 }, { "date": "2019-11-06", "price": 2.643, "dividend": 0.0 }, { "date": "2019-11-07", "price": 2.653, "dividend": 0.0 }, { "date": "2019-11-08", "price": 2.635, "dividend": 0.0 }, { "date": "2019-11-11", "price": 2.594, "dividend": 0.0 }, { "date": "2019-11-12", "price": 2.614, "dividend": 0.0 }, { "date": "2019-11-13", "price": 2.59, "dividend": 0.0 }, { "date": "2019-11-14", "price": 2.581, "dividend": 0.0 }, { "date": "2019-11-15", "price": 2.585, "dividend": 0.0 }, { "date": "2019-11-18", "price": 2.607, "dividend": 0.0 }, { "date": "2019-11-19", "price": 2.628, "dividend": 0.0 }, { "date": "2019-11-20", "price": 2.607, "dividend": 0.0 }, { "date": "2019-11-21", "price": 2.58, "dividend": 0.0 }, { "date": "2019-11-22", "price": 2.591, "dividend": 0.0 }, { "date": "2019-11-25", "price": 2.614, "dividend": 0.0 }, { "date": "2019-11-26", "price": 2.621, "dividend": 0.0 }, { "date": "2019-11-27", "price": 2.636, "dividend": 0.0 }, { "date": "2019-11-28", "price": 2.633, "dividend": 0.0 }, { "date": "2019-11-29", "price": 2.598, "dividend": 0.0 }, { "date": "2019-12-02", "price": 2.602, "dividend": 0.0 }, { "date": "2019-12-03", "price": 2.59, "dividend": 0.0 }, { "date": "2019-12-04", "price": 2.564, "dividend": 0.0 }, { "date": "2019-12-05", "price": 2.59, "dividend": 0.0 }, { "date": "2019-12-06", "price": 2.611, "dividend": 0.0 }, { "date": "2019-12-09", "price": 2.611, "dividend": 0.0 }, { "date": "2019-12-10", "price": 2.609, "dividend": 0.0 }, { "date": "2019-12-11", "price": 2.631, "dividend": 0.0 }, { "date": "2019-12-12", "price": 2.657, "dividend": 0.0 }, { "date": "2019-12-13", "price": 2.709, "dividend": 0.0 }, { "date": "2019-12-16", "price": 2.708, "dividend": 0.0 }, { "date": "2019-12-17", "price": 2.745, "dividend": 0.0 }, { "date": "2019-12-18", "price": 2.758, "dividend": 0.0 }, { "date": "2019-12-19", "price": 2.742, "dividend": 0.0 }, { "date": "2019-12-20", "price": 2.744, "dividend": 0.0 }, { "date": "2019-12-23", "price": 2.757, "dividend": 0.0 }, { "date": "2019-12-24", "price": 2.748, "dividend": 0.0 }, { "date": "2019-12-26", "price": 2.756, "dividend": 0.0 }, { "date": "2019-12-27", "price": 2.781, "dividend": 0.0 }, { "date": "2019-12-30", "price": 2.774, "dividend": 0.0 }, { "date": "2019-12-31", "price": 2.757, "dividend": 0.0 }, { "date": "2020-01-02", "price": 2.795, "dividend": 0.0 }, { "date": "2020-01-03", "price": 2.786, "dividend": 0.0 }, { "date": "2020-01-06", "price": 2.763, "dividend": 0.0 }, { "date": "2020-01-07", "price": 2.777, "dividend": 0.0 }, { "date": "2020-01-08", "price": 2.764, "dividend": 0.0 }, { "date": "2020-01-09", "price": 2.818, "dividend": 0.0 }, { "date": "2020-01-10", "price": 2.817, "dividend": 0.0 }, { "date": "2020-01-13", "price": 2.851, "dividend": 0.0 }, { "date": "2020-01-14", "price": 2.848, "dividend": 0.0 }, { "date": "2020-01-15", "price": 2.833, "dividend": 0.0 }, { "date": "2020-01-16", "price": 2.848, "dividend": 0.0 }, { "date": "2020-01-17", "price": 2.858, "dividend": 0.0 }, { "date": "2020-01-20", "price": 2.848, "dividend": 0.0 }, { "date": "2020-01-21", "price": 2.794, "dividend": 0.0 }, { "date": "2020-01-22", "price": 2.819, "dividend": 0.0 }, { "date": "2020-01-23", "price": 2.782, "dividend": 0.0 }, { "date": "2020-01-24", "price": 2.774, "dividend": 0.0 }, { "date": "2020-01-28", "price": 2.765, "dividend": 0.0 }, { "date": "2020-01-29", "price": 2.743, "dividend": 0.0 }, { "date": "2020-01-30", "price": 2.679, "dividend": 0.0 }, { "date": "2020-01-31", "price": 2.667, "dividend": 0.0 }, { "date": "2020-02-03", "price": 2.666, "dividend": 0.0 }, { "date": "2020-02-04", "price": 2.744, "dividend": 0.0 }, { "date": "2020-02-05", "price": 2.779, "dividend": 0.0 }, { "date": "2020-02-06", "price": 2.836, "dividend": 0.0 }, { "date": "2020-02-07", "price": 2.823, "dividend": 0.0 }, { "date": "2020-02-10", "price": 2.815, "dividend": 0.0 }, { "date": "2020-02-11", "price": 2.839, "dividend": 0.0 }, { "date": "2020-02-12", "price": 2.863, "dividend": 0.0 }, { "date": "2020-02-13", "price": 2.862, "dividend": 0.0 }, { "date": "2020-02-14", "price": 2.887, "dividend": 0.0 }, { "date": "2020-02-17", "price": 2.884, "dividend": 0.0 }, { "date": "2020-02-18", "price": 2.846, "dividend": 0.0 }, { "date": "2020-02-19", "price": 2.87, "dividend": 0.0 }, { "date": "2020-02-20", "price": 2.873, "dividend": 0.0 }, { "date": "2020-02-21", "price": 2.837, "dividend": 0.0 }, { "date": "2020-02-24", "price": 2.773, "dividend": 0.0 }, { "date": "2020-02-25", "price": 2.783, "dividend": 0.0 }, { "date": "2020-02-26", "price": 2.756, "dividend": 0.0 }, { "date": "2020-02-27", "price": 2.749, "dividend": 0.0 }, { "date": "2020-02-28", "price": 2.692, "dividend": 0.0 }, { "date": "2020-03-02", "price": 2.72, "dividend": 0.0 }, { "date": "2020-03-03", "price": 2.725, "dividend": 0.0 }, { "date": "2020-03-04", "price": 2.746, "dividend": 0.0 }, { "date": "2020-03-05", "price": 2.786, "dividend": 0.0 }, { "date": "2020-03-06", "price": 2.709, "dividend": 0.0 }, { "date": "2020-03-09", "price": 2.595, "dividend": 0.0 }, { "date": "2020-03-10", "price": 2.652, "dividend": 0.0 }, { "date": "2020-03-11", "price": 2.616, "dividend": 0.0 }, { "date": "2020-03-12", "price": 2.536, "dividend": 0.0 }, { "date": "2020-03-13", "price": 2.533, "dividend": 0.0 }, { "date": "2020-03-16", "price": 2.41, "dividend": 0.0 }, { "date": "2020-03-17", "price": 2.398, "dividend": 0.0 }, { "date": "2020-03-18", "price": 2.333, "dividend": 0.0 }, { "date": "2020-03-19", "price": 2.252, "dividend": 0.0 }, { "date": "2020-03-20", "price": 2.374, "dividend": 0.0 }, { "date": "2020-03-23", "price": 2.268, "dividend": 0.0 }, { "date": "2020-03-24", "price": 2.373, "dividend": 0.0 }, { "date": "2020-03-25", "price": 2.472, "dividend": 0.0 }, { "date": "2020-03-26", "price": 2.456, "dividend": 0.0 }, { "date": "2020-03-27", "price": 2.461, "dividend": 0.0 }, { "date": "2020-03-30", "price": 2.421, "dividend": 0.0 }, { "date": "2020-03-31", "price": 2.456, "dividend": 0.0 }, { "date": "2020-04-01", "price": 2.43, "dividend": 0.0 }, { "date": "2020-04-02", "price": 2.449, "dividend": 0.0 }, { "date": "2020-04-03", "price": 2.454, "dividend": 0.0 }, { "date": "2020-04-06", "price": 2.498, "dividend": 0.0 }, { "date": "2020-04-07", "price": 2.539, "dividend": 0.0 }, { "date": "2020-04-08", "price": 2.524, "dividend": 0.0 }, { "date": "2020-04-09", "price": 2.534, "dividend": 0.0 }, { "date": "2020-04-13", "price": 2.529, "dividend": 0.0 }, { "date": "2020-04-14", "price": 2.564, "dividend": 0.0 }, { "date": "2020-04-15", "price": 2.566, "dividend": 0.0 }, { "date": "2020-04-16", "price": 2.569, "dividend": 0.0 }, { "date": "2020-04-17", "price": 2.612, "dividend": 0.0 }, { "date": "2020-04-20", "price": 2.603, "dividend": 0.0 }, { "date": "2020-04-21", "price": 2.569, "dividend": 0.0 }, { "date": "2020-04-22", "price": 2.583, "dividend": 0.0 }, { "date": "2020-04-23", "price": 2.579, "dividend": 0.0 }, { "date": "2020-04-24", "price": 2.562, "dividend": 0.0 }, { "date": "2020-04-27", "price": 2.591, "dividend": 0.0 }, { "date": "2020-04-28", "price": 2.603, "dividend": 0.0 }, { "date": "2020-04-29", "price": 2.626, "dividend": 0.0 }, { "date": "2020-04-30", "price": 2.637, "dividend": 0.0 }, { "date": "2020-05-04", "price": 2.561, "dividend": 0.0 }, { "date": "2020-05-05", "price": 2.584, "dividend": 0.0 }, { "date": "2020-05-06", "price": 2.605, "dividend": 0.0 }, { "date": "2020-05-08", "price": 2.616, "dividend": 0.0 }, { "date": "2020-05-11", "price": 2.654, "dividend": 0.0 }, { "date": "2020-05-12", "price": 2.624, "dividend": 0.0 }, { "date": "2020-05-13", "price": 2.626, "dividend": 0.0 }, { "date": "2020-05-14", "price": 2.604, "dividend": 0.0 }, { "date": "2020-05-15", "price": 2.606, "dividend": 0.0 }, { "date": "2020-05-18", "price": 2.624, "dividend": 0.0 }, { "date": "2020-05-19", "price": 2.661, "dividend": 0.0 }, { "date": "2020-05-20", "price": 2.659, "dividend": 0.0 }, { "date": "2020-05-21", "price": 2.654, "dividend": 0.0 }, { "date": "2020-05-22", "price": 2.573, "dividend": 0.0 }, { "date": "2020-05-26", "price": 2.609, "dividend": 0.0 }, { "date": "2020-05-27", "price": 2.611, "dividend": 0.0 }, { "date": "2020-05-28", "price": 2.593, "dividend": 0.0 }, { "date": "2020-05-29", "price": 2.601, "dividend": 0.0 }, { "date": "2020-06-01", "price": 2.656, "dividend": 0.0 }, { "date": "2020-06-02", "price": 2.674, "dividend": 0.0 }, { "date": "2020-06-03", "price": 2.726, "dividend": 0.0 }, { "date": "2020-06-04", "price": 2.726, "dividend": 0.0 }, { "date": "2020-06-05", "price": 2.756, "dividend": 0.0 }, { "date": "2020-06-08", "price": 2.757, "dividend": 0.0 }, { "date": "2020-06-09", "price": 2.769, "dividend": 0.0 }, { "date": "2020-06-10", "price": 2.785, "dividend": 0.0 }, { "date": "2020-06-11", "price": 2.731, "dividend": 0.0 }, { "date": "2020-06-12", "price": 2.721, "dividend": 0.0 }, { "date": "2020-06-15", "price": 2.672, "dividend": 0.0 }, { "date": "2020-06-16", "price": 2.742, "dividend": 0.0 }, { "date": "2020-06-17", "price": 2.756, "dividend": 0.0 }, { "date": "2020-06-18", "price": 2.759, "dividend": 0.0 }, { "date": "2020-06-19", "price": 2.776, "dividend": 0.0 }, { "date": "2020-06-22", "price": 2.764, "dividend": 0.0 }, { "date": "2020-06-23", "price": 2.798, "dividend": 0.0 }, { "date": "2020-06-24", "price": 2.807, "dividend": 0.0 }, { "date": "2020-06-25", "price": 2.793, "dividend": 0.0 }, { "date": "2020-06-26", "price": 2.792, "dividend": 0.0 }, { "date": "2020-06-29", "price": 2.768, "dividend": 0.0 }, { "date": "2020-06-30", "price": 2.787, "dividend": 0.0 }, { "date": "2020-07-01", "price": 2.799, "dividend": 0.0 }, { "date": "2020-07-02", "price": 2.87, "dividend": 0.0 }, { "date": "2020-07-03", "price": 2.894, "dividend": 0.0 }, { "date": "2020-07-06", "price": 2.975, "dividend": 0.0 }, { "date": "2020-07-07", "price": 2.954, "dividend": 0.0 }, { "date": "2020-07-08", "price": 3.012, "dividend": 0.0 }, { "date": "2020-07-09", "price": 3.05, "dividend": 0.0 }, { "date": "2020-07-13", "price": 3.009, "dividend": 0.0 }, { "date": "2020-07-14", "price": 2.983, "dividend": 0.0 }, { "date": "2020-07-15", "price": 2.994, "dividend": 0.0 }, { "date": "2020-07-16", "price": 2.917, "dividend": 0.0 }, { "date": "2020-07-17", "price": 2.949, "dividend": 0.0 }, { "date": "2020-07-20", "price": 2.971, "dividend": 0.0 }, { "date": "2020-07-21", "price": 3.04, "dividend": 0.0 }, { "date": "2020-07-22", "price": 2.997, "dividend": 0.0 }, { "date": "2020-07-23", "price": 3.012, "dividend": 0.0 }, { "date": "2020-07-24", "price": 2.948, "dividend": 0.0 }, { "date": "2020-07-27", "price": 2.973, "dividend": 0.0 }, { "date": "2020-07-28", "price": 3.013, "dividend": 0.0 }, { "date": "2020-07-29", "price": 3.015, "dividend": 0.0 }, { "date": "2020-07-30", "price": 3.023, "dividend": 0.0 }, { "date": "2020-08-03", "price": 3.015, "dividend": 0.0 }, { "date": "2020-08-04", "price": 3.063, "dividend": 0.0 }, { "date": "2020-08-05", "price": 3.075, "dividend": 0.0 }, { "date": "2020-08-06", "price": 3.091, "dividend": 0.0 }, { "date": "2020-08-07", "price": 3.04, "dividend": 0.0 }, { "date": "2020-08-11", "price": 3.039, "dividend": 0.0 }, { "date": "2020-08-12", "price": 3.042, "dividend": 0.0 }, { "date": "2020-08-13", "price": 3.052, "dividend": 0.0 }, { "date": "2020-08-14", "price": 3.046, "dividend": 0.0 }, { "date": "2020-08-17", "price": 3.077, "dividend": 0.0 }, { "date": "2020-08-18", "price": 3.095, "dividend": 0.0 }, { "date": "2020-08-19", "price": 3.086, "dividend": 0.0 }, { "date": "2020-08-20", "price": 3.04, "dividend": 0.0 }, { "date": "2020-08-21", "price": 3.091, "dividend": 0.0 }, { "date": "2020-08-24", "price": 3.143, "dividend": 0.0 }, { "date": "2020-08-25", "price": 3.161, "dividend": 0.0 }, { "date": "2020-08-26", "price": 3.182, "dividend": 0.0 }, { "date": "2020-08-27", "price": 3.179, "dividend": 0.0 }, { "date": "2020-08-28", "price": 3.172, "dividend": 0.0 }, { "date": "2020-08-31", "price": 3.131, "dividend": 0.0 }, { "date": "2020-09-01", "price": 3.167, "dividend": 0.0 }, { "date": "2020-09-02", "price": 3.177, "dividend": 0.0 }, { "date": "2020-09-03", "price": 3.166, "dividend": 0.0 }, { "date": "2020-09-04", "price": 3.133, "dividend": 0.0 }, { "date": "2020-09-07", "price": 3.11, "dividend": 0.0 }, { "date": "2020-09-08", "price": 3.11, "dividend": 0.0 }, { "date": "2020-09-09", "price": 3.078, "dividend": 0.0 }, { "date": "2020-09-10", "price": 3.076, "dividend": 0.0 }, { "date": "2020-09-11", "price": 3.1, "dividend": 0.0 }, { "date": "2020-09-14", "price": 3.132, "dividend": 0.0 }, { "date": "2020-09-15", "price": 3.157, "dividend": 0.0 }, { "date": "2020-09-16", "price": 3.167, "dividend": 0.0 }, { "date": "2020-09-17", "price": 3.132, "dividend": 0.0 }, { "date": "2020-09-18", "price": 3.141, "dividend": 0.0 }, { "date": "2020-09-21", "price": 3.122, "dividend": 0.0 }, { "date": "2020-09-22", "price": 3.103, "dividend": 0.0 }, { "date": "2020-09-23", "price": 3.121, "dividend": 0.0 }, { "date": "2020-09-24", "price": 3.075, "dividend": 0.0 }, { "date": "2020-09-25", "price": 3.076, "dividend": 0.0 }, { "date": "2020-09-28", "price": 3.095, "dividend": 0.0 }, { "date": "2020-09-29", "price": 3.083, "dividend": 0.0 }, { "date": "2020-09-30", "price": 3.111, "dividend": 0.0 }, { "date": "2020-10-01", "price": 3.112, "dividend": 0.0 }, { "date": "2020-10-02", "price": 3.103, "dividend": 0.0 }, { "date": "2020-10-05", "price": 3.12, "dividend": 0.0 }, { "date": "2020-10-06", "price": 3.157, "dividend": 0.0 }, { "date": "2020-10-07", "price": 3.175, "dividend": 0.0 }, { "date": "2020-10-08", "price": 3.194, "dividend": 0.0 }, { "date": "2020-10-09", "price": 3.195, "dividend": 0.0 }, { "date": "2020-10-12", "price": 3.255, "dividend": 0.0 }, { "date": "2020-10-13", "price": 3.268, "dividend": 0.0 }, { "date": "2020-10-14", "price": 3.25, "dividend": 0.0 }, { "date": "2020-10-15", "price": 3.219, "dividend": 0.0 }, { "date": "2020-10-16", "price": 3.232, "dividend": 0.0 }, { "date": "2020-10-19", "price": 3.235, "dividend": 0.0 }, { "date": "2020-10-20", "price": 3.251, "dividend": 0.0 }, { "date": "2020-10-21", "price": 3.258, "dividend": 0.0 }, { "date": "2020-10-22", "price": 3.258, "dividend": 0.0 }, { "date": "2020-10-23", "price": 3.256, "dividend": 0.0 }, { "date": "2020-10-26", "price": 3.253, "dividend": 0.0 }, { "date": "2020-10-27", "price": 3.26, "dividend": 0.0 }, { "date": "2020-10-28", "price": 3.264, "dividend": 0.0 }, { "date": "2020-10-29", "price": 3.274, "dividend": 0.0 }, { "date": "2020-10-30", "price": 3.212, "dividend": 0.0 }, { "date": "2020-11-02", "price": 3.249, "dividend": 0.0 }, { "date": "2020-11-03", "price": 3.234, "dividend": 0.0 }, { "date": "2020-11-04", "price": 3.263, "dividend": 0.0 }, { "date": "2020-11-05", "price": 3.332, "dividend": 0.0 }, { "date": "2020-11-06", "price": 3.334, "dividend": 0.0 }, { "date": "2020-11-09", "price": 3.358, "dividend": 0.0 }, { "date": "2020-11-10", "price": 3.309, "dividend": 0.0 }, { "date": "2020-11-11", "price": 3.296, "dividend": 0.0 }, { "date": "2020-11-12", "price": 3.301, "dividend": 0.0 }, { "date": "2020-11-13", "price": 3.333, "dividend": 0.0 }, { "date": "2020-11-16", "price": 3.378, "dividend": 0.0 }, { "date": "2020-11-17", "price": 3.359, "dividend": 0.0 }, { "date": "2020-11-18", "price": 3.362, "dividend": 0.0 }, { "date": "2020-11-19", "price": 3.35, "dividend": 0.0 }, { "date": "2020-11-20", "price": 3.372, "dividend": 0.0 }, { "date": "2020-11-23", "price": 3.404, "dividend": 0.0 }, { "date": "2020-11-24", "price": 3.405, "dividend": 0.0 }, { "date": "2020-11-25", "price": 3.371, "dividend": 0.0 }, { "date": "2020-11-26", "price": 3.396, "dividend": 0.0 }, { "date": "2020-11-27", "price": 3.4, "dividend": 0.0 }, { "date": "2020-11-30", "price": 3.328, "dividend": 0.0 }, { "date": "2020-12-01", "price": 3.37, "dividend": 0.0 }, { "date": "2020-12-02", "price": 3.388, "dividend": 0.0 }, { "date": "2020-12-03", "price": 3.397, "dividend": 0.0 }, { "date": "2020-12-04", "price": 3.438, "dividend": 0.0 }, { "date": "2020-12-07", "price": 3.446, "dividend": 0.0 }, { "date": "2020-12-08", "price": 3.459, "dividend": 0.0 }, { "date": "2020-12-09", "price": 3.472, "dividend": 0.0 }, { "date": "2020-12-10", "price": 3.448, "dividend": 0.0 }, { "date": "2020-12-11", "price": 3.462, "dividend": 0.0 }, { "date": "2020-12-14", "price": 3.434, "dividend": 0.0 }, { "date": "2020-12-15", "price": 3.408, "dividend": 0.0 }, { "date": "2020-12-16", "price": 3.445, "dividend": 0.0 }, { "date": "2020-12-17", "price": 3.456, "dividend": 0.0 }, { "date": "2020-12-18", "price": 3.452, "dividend": 0.0 }, { "date": "2020-12-21", "price": 3.454, "dividend": 0.0 }, { "date": "2020-12-22", "price": 3.429, "dividend": 0.0 }, { "date": "2020-12-23", "price": 3.44, "dividend": 0.0 }, { "date": "2020-12-24", "price": 3.411, "dividend": 0.0 }, { "date": "2020-12-28", "price": 3.411, "dividend": 0.0 }, { "date": "2020-12-29", "price": 3.44, "dividend": 0.0 }, { "date": "2020-12-30", "price": 3.505, "dividend": 0.0 }, { "date": "2020-12-31", "price": 3.505, "dividend": 0.0 }, { "date": "2021-01-04", "price": 3.531, "dividend": 0.0 }, { "date": "2021-01-05", "price": 3.578, "dividend": 0.0 }, { "date": "2021-01-06", "price": 3.581, "dividend": 0.0 }, { "date": "2021-01-07", "price": 3.614, "dividend": 0.0 }, { "date": "2021-01-08", "price": 3.688, "dividend": 0.0 }, { "date": "2021-01-11", "price": 3.715, "dividend": 0.0 }, { "date": "2021-01-12", "price": 3.726, "dividend": 0.0 }, { "date": "2021-01-13", "price": 3.751, "dividend": 0.0 }, { "date": "2021-01-14", "price": 3.751, "dividend": 0.0 }, { "date": "2021-01-15", "price": 3.76, "dividend": 0.0 }, { "date": "2021-01-18", "price": 3.769, "dividend": 0.0 }, { "date": "2021-01-19", "price": 3.828, "dividend": 0.0 }, { "date": "2021-01-20", "price": 3.886, "dividend": 0.0 }, { "date": "2021-01-21", "price": 3.909, "dividend": 0.0 }, { "date": "2021-01-22", "price": 3.892, "dividend": 0.0 }, { "date": "2021-01-25", "price": 3.981, "dividend": 0.0 }, { "date": "2021-01-26", "price": 3.867, "dividend": 0.0 }, { "date": "2021-01-27", "price": 3.852, "dividend": 0.0 }, { "date": "2021-01-28", "price": 3.764, "dividend": 0.0 }, { "date": "2021-01-29", "price": 3.724, "dividend": 0.0 }, { "date": "2021-02-01", "price": 3.833, "dividend": 0.0 }, { "date": "2021-02-02", "price": 3.877, "dividend": 0.0 }, { "date": "2021-02-03", "price": 3.899, "dividend": 0.0 }, { "date": "2021-02-04", "price": 3.898, "dividend": 0.0 }, { "date": "2021-02-05", "price": 3.91, "dividend": 0.0 }, { "date": "2021-02-08", "price": 3.919, "dividend": 0.0 }, { "date": "2021-02-09", "price": 3.92, "dividend": 0.0 }, { "date": "2021-02-10", "price": 3.954, "dividend": 0.0 }, { "date": "2021-02-11", "price": 3.96, "dividend": 0.0 }, { "date": "2021-02-15", "price": 3.978, "dividend": 0.0 }, { "date": "2021-02-16", "price": 4.013, "dividend": 0.0 }, { "date": "2021-02-17", "price": 4.064, "dividend": 0.0 }, { "date": "2021-02-18", "price": 4.0, "dividend": 0.0 }, { "date": "2021-02-19", "price": 3.992, "dividend": 0.0 }, { "date": "2021-02-22", "price": 3.905, "dividend": 0.0 }, { "date": "2021-02-23", "price": 3.894, "dividend": 0.0 }, { "date": "2021-02-24", "price": 3.809, "dividend": 0.0 }, { "date": "2021-02-25", "price": 3.854, "dividend": 0.0 }, { "date": "2021-02-26", "price": 3.746, "dividend": 0.0 }, { "date": "2021-03-01", "price": 3.811, "dividend": 0.0 }, { "date": "2021-03-02", "price": 3.797, "dividend": 0.0 }, { "date": "2021-03-03", "price": 3.86, "dividend": 0.0 }, { "date": "2021-03-04", "price": 3.753, "dividend": 0.0 }, { "date": "2021-03-05", "price": 3.761, "dividend": 0.0 }, { "date": "2021-03-08", "price": 3.676, "dividend": 0.0 }, { "date": "2021-03-09", "price": 3.67, "dividend": 0.0 }, { "date": "2021-03-10", "price": 3.68, "dividend": 0.0 }, { "date": "2021-03-11", "price": 3.767, "dividend": 0.0 }, { "date": "2021-03-12", "price": 3.741, "dividend": 0.0 }, { "date": "2021-03-15", "price": 3.71, "dividend": 0.0 }, { "date": "2021-03-16", "price": 3.738, "dividend": 0.0 }, { "date": "2021-03-17", "price": 3.743, "dividend": 0.0 }, { "date": "2021-03-18", "price": 3.772, "dividend": 0.0 }, { "date": "2021-03-19", "price": 3.721, "dividend": 0.0 }, { "date": "2021-03-22", "price": 3.711, "dividend": 0.0 }, { "date": "2021-03-23", "price": 3.691, "dividend": 0.0 }, { "date": "2021-03-24", "price": 3.63, "dividend": 0.0 }, { "date": "2021-03-25", "price": 3.634, "dividend": 0.0 }, { "date": "2021-03-26", "price": 3.684, "dividend": 0.0 }, { "date": "2021-03-29", "price": 3.702, "dividend": 0.0 }, { "date": "2021-03-30", "price": 3.71, "dividend": 0.0 }, { "date": "2021-03-31", "price": 3.677, "dividend": 0.0 }, { "date": "2021-04-01", "price": 3.744, "dividend": 0.0 }, { "date": "2021-04-05", "price": 3.756, "dividend": 0.0 }, { "date": "2021-04-06", "price": 3.772, "dividend": 0.0 }, { "date": "2021-04-07", "price": 3.736, "dividend": 0.0 }, { "date": "2021-04-08", "price": 3.764, "dividend": 0.0 }, { "date": "2021-04-09", "price": 3.732, "dividend": 0.0 }, { "date": "2021-04-12", "price": 3.718, "dividend": 0.0 }, { "date": "2021-04-13", "price": 3.718, "dividend": 0.0 }, { "date": "2021-04-14", "price": 3.731, "dividend": 0.0 }, { "date": "2021-04-15", "price": 3.736, "dividend": 0.0 }, { "date": "2021-04-16", "price": 3.743, "dividend": 0.0 }, { "date": "2021-04-19", "price": 3.743, "dividend": 0.0 }, { "date": "2021-04-20", "price": 3.748, "dividend": 0.0 }, { "date": "2021-04-21", "price": 3.704, "dividend": 0.0 }, { "date": "2021-04-22", "price": 3.719, "dividend": 0.0 }, { "date": "2021-04-23", "price": 3.761, "dividend": 0.0 }, { "date": "2021-04-26", "price": 3.758, "dividend": 0.0 }, { "date": "2021-04-27", "price": 3.762, "dividend": 0.0 }, { "date": "2021-04-28", "price": 3.757, "dividend": 0.0 }, { "date": "2021-04-29", "price": 3.758, "dividend": 0.0 }, { "date": "2021-04-30", "price": 3.729, "dividend": 0.0 }, { "date": "2021-05-03", "price": 3.691, "dividend": 0.0 }, { "date": "2021-05-04", "price": 3.713, "dividend": 0.0 }, { "date": "2021-05-05", "price": 3.684, "dividend": 0.0 }, { "date": "2021-05-06", "price": 3.689, "dividend": 0.0 }, { "date": "2021-05-07", "price": 3.673, "dividend": 0.0 }, { "date": "2021-05-10", "price": 3.678, "dividend": 0.0 }, { "date": "2021-05-11", "price": 3.621, "dividend": 0.0 }, { "date": "2021-05-12", "price": 3.615, "dividend": 0.0 }, { "date": "2021-05-14", "price": 3.586, "dividend": 0.0 }, { "date": "2021-05-17", "price": 3.602, "dividend": 0.0 }, { "date": "2021-05-18", "price": 3.64, "dividend": 0.0 }, { "date": "2021-05-19", "price": 3.639, "dividend": 0.0 }, { "date": "2021-05-20", "price": 3.643, "dividend": 0.0 }, { "date": "2021-05-21", "price": 3.641, "dividend": 0.0 }, { "date": "2021-05-24", "price": 3.615, "dividend": 0.0 }, { "date": "2021-05-25", "price": 3.68, "dividend": 0.0 }, { "date": "2021-05-27", "price": 3.686, "dividend": 0.0 }, { "date": "2021-05-28", "price": 3.696, "dividend": 0.0 }, { "date": "2021-05-31", "price": 3.735, "dividend": 0.0 }, { "date": "2021-06-01", "price": 3.767, "dividend": 0.0 }, { "date": "2021-06-02", "price": 3.747, "dividend": 0.0 }, { "date": "2021-06-03", "price": 3.734, "dividend": 0.0 }, { "date": "2021-06-04", "price": 3.718, "dividend": 0.0 }, { "date": "2021-06-07", "price": 3.698, "dividend": 0.0 }, { "date": "2021-06-08", "price": 3.688, "dividend": 0.0 }, { "date": "2021-06-09", "price": 3.677, "dividend": 0.0 }, { "date": "2021-06-10", "price": 3.699, "dividend": 0.0 }, { "date": "2021-06-11", "price": 3.707, "dividend": 0.0 }, { "date": "2021-06-14", "price": 3.71, "dividend": 0.0 }, { "date": "2021-06-15", "price": 3.702, "dividend": 0.0 }, { "date": "2021-06-16", "price": 3.668, "dividend": 0.0 }, { "date": "2021-06-17", "price": 3.698, "dividend": 0.0 }, { "date": "2021-06-18", "price": 3.712, "dividend": 0.0 }, { "date": "2021-06-21", "price": 3.666, "dividend": 0.0 }, { "date": "2021-06-22", "price": 3.663, "dividend": 0.0 }, { "date": "2021-06-23", "price": 3.697, "dividend": 0.0 }, { "date": "2021-06-24", "price": 3.713, "dividend": 0.0 }, { "date": "2021-06-25", "price": 3.757, "dividend": 0.0 }, { "date": "2021-06-28", "price": 3.756, "dividend": 0.0 }, { "date": "2021-06-29", "price": 3.742, "dividend": 0.0 }, { "date": "2021-06-30", "price": 3.744, "dividend": 0.0 }, { "date": "2021-07-01", "price": 3.738, "dividend": 0.0 }, { "date": "2021-07-02", "price": 3.68, "dividend": 0.0 }, { "date": "2021-07-05", "price": 3.653, "dividend": 0.0 }, { "date": "2021-07-06", "price": 3.671, "dividend": 0.0 }, { "date": "2021-07-07", "price": 3.663, "dividend": 0.0 }, { "date": "2021-07-08", "price": 3.592, "dividend": 0.0 }, { "date": "2021-07-09", "price": 3.584, "dividend": 0.0 }, { "date": "2021-07-12", "price": 3.62, "dividend": 0.0 }, { "date": "2021-07-13", "price": 3.681, "dividend": 0.0 }, { "date": "2021-07-14", "price": 3.673, "dividend": 0.0 }, { "date": "2021-07-15", "price": 3.712, "dividend": 0.0 }, { "date": "2021-07-16", "price": 3.695, "dividend": 0.0 }, { "date": "2021-07-19", "price": 3.656, "dividend": 0.0 }, { "date": "2021-07-21", "price": 3.64, "dividend": 0.0 }, { "date": "2021-07-22", "price": 3.68, "dividend": 0.0 }, { "date": "2021-07-23", "price": 3.639, "dividend": 0.0 }, { "date": "2021-07-26", "price": 3.521, "dividend": 0.0 }, { "date": "2021-07-27", "price": 3.404, "dividend": 0.0 }, { "date": "2021-07-28", "price": 3.437, "dividend": 0.0 }, { "date": "2021-07-29", "price": 3.524, "dividend": 0.0 }, { "date": "2021-07-30", "price": 3.482, "dividend": 0.0 }, { "date": "2021-08-02", "price": 3.524, "dividend": 0.0 }, { "date": "2021-08-03", "price": 3.533, "dividend": 0.0 }, { "date": "2021-08-04", "price": 3.554, "dividend": 0.0 }, { "date": "2021-08-05", "price": 3.534, "dividend": 0.0 }, { "date": "2021-08-06", "price": 3.561, "dividend": 0.0 }, { "date": "2021-08-10", "price": 3.608, "dividend": 0.0 }, { "date": "2021-08-11", "price": 3.574, "dividend": 0.0 }, { "date": "2021-08-12", "price": 3.548, "dividend": 0.0 }, { "date": "2021-08-13", "price": 3.512, "dividend": 0.0 }, { "date": "2021-08-16", "price": 3.49, "dividend": 0.0 }, { "date": "2021-08-17", "price": 3.466, "dividend": 0.0 }, { "date": "2021-08-18", "price": 3.473, "dividend": 0.0 }, { "date": "2021-08-19", "price": 3.415, "dividend": 0.0 }, { "date": "2021-08-20", "price": 3.367, "dividend": 0.0 }, { "date": "2021-08-23", "price": 3.39, "dividend": 0.0 }, { "date": "2021-08-24", "price": 3.47, "dividend": 0.0 }, { "date": "2021-08-25", "price": 3.483, "dividend": 0.0 }, { "date": "2021-08-26", "price": 3.459, "dividend": 0.0 }, { "date": "2021-08-27", "price": 3.444, "dividend": 0.0 }, { "date": "2021-08-30", "price": 3.456, "dividend": 0.0 }, { "date": "2021-08-31", "price": 3.505, "dividend": 0.0 }, { "date": "2021-09-01", "price": 3.549, "dividend": 0.0 }, { "date": "2021-09-02", "price": 3.542, "dividend": 0.0 }, { "date": "2021-09-03", "price": 3.541, "dividend": 0.0 }, { "date": "2021-09-06", "price": 3.582, "dividend": 0.0 }, { "date": "2021-09-07", "price": 3.584, "dividend": 0.0 }, { "date": "2021-09-08", "price": 3.562, "dividend": 0.0 }, { "date": "2021-09-09", "price": 3.496, "dividend": 0.0 }, { "date": "2021-09-10", "price": 3.534, "dividend": 0.0 }, { "date": "2021-09-13", "price": 3.505, "dividend": 0.0 }, { "date": "2021-09-14", "price": 3.503, "dividend": 0.0 }, { "date": "2021-09-15", "price": 3.461, "dividend": 0.0 }, { "date": "2021-09-16", "price": 3.434, "dividend": 0.0 }, { "date": "2021-09-17", "price": 3.461, "dividend": 0.0 }, { "date": "2021-09-20", "price": 3.422, "dividend": 0.0 }, { "date": "2021-09-21", "price": 3.425, "dividend": 0.0 }, { "date": "2021-09-22", "price": 3.404, "dividend": 0.0 }, { "date": "2021-09-23", "price": 3.419, "dividend": 0.0 }, { "date": "2021-09-24", "price": 3.429, "dividend": 0.0 }, { "date": "2021-09-27", "price": 3.431, "dividend": 0.0 }, { "date": "2021-09-28", "price": 3.447, "dividend": 0.0 }, { "date": "2021-09-29", "price": 3.421, "dividend": 0.0 }, { "date": "2021-09-30", "price": 3.411, "dividend": 0.0 }, { "date": "2021-10-01", "price": 3.387, "dividend": 0.0 }, { "date": "2021-10-04", "price": 3.364, "dividend": 0.0 }, { "date": "2021-10-05", "price": 3.342, "dividend": 0.0 }, { "date": "2021-10-06", "price": 3.336, "dividend": 0.0 }, { "date": "2021-10-07", "price": 3.4, "dividend": 0.0 }, { "date": "2021-10-08", "price": 3.407, "dividend": 0.0 }, { "date": "2021-10-11", "price": 3.436, "dividend": 0.0 }, { "date": "2021-10-12", "price": 3.394, "dividend": 0.0 }, { "date": "2021-10-13", "price": 3.399, "dividend": 0.0 }, { "date": "2021-10-14", "price": 3.407, "dividend": 0.0 }, { "date": "2021-10-15", "price": 3.454, "dividend": 0.0 }, { "date": "2021-10-18", "price": 3.454, "dividend": 0.0 }, { "date": "2021-10-19", "price": 3.492, "dividend": 0.0 }, { "date": "2021-10-20", "price": 3.518, "dividend": 0.0 }, { "date": "2021-10-21", "price": 3.507, "dividend": 0.0 }, { "date": "2021-10-22", "price": 3.527, "dividend": 0.0 }, { "date": "2021-10-25", "price": 3.526, "dividend": 0.0 }, { "date": "2021-10-26", "price": 3.529, "dividend": 0.0 }, { "date": "2021-10-27", "price": 3.488, "dividend": 0.0 }, { "date": "2021-10-28", "price": 3.471, "dividend": 0.0 }, { "date": "2021-10-29", "price": 3.465, "dividend": 0.0 }, { "date": "2021-11-01", "price": 3.439, "dividend": 0.0 }, { "date": "2021-11-02", "price": 3.434, "dividend": 0.0 }, { "date": "2021-11-03", "price": 3.417, "dividend": 0.0 }, { "date": "2021-11-05", "price": 3.409, "dividend": 0.0 }, { "date": "2021-11-08", "price": 3.39, "dividend": 0.0 }, { "date": "2021-11-09", "price": 3.414, "dividend": 0.0 }, { "date": "2021-11-10", "price": 3.434, "dividend": 0.0 }, { "date": "2021-11-11", "price": 3.452, "dividend": 0.0 }, { "date": "2021-11-12", "price": 3.463, "dividend": 0.0 }, { "date": "2021-11-15", "price": 3.477, "dividend": 0.0 }, { "date": "2021-11-16", "price": 3.502, "dividend": 0.0 }, { "date": "2021-11-17", "price": 3.511, "dividend": 0.0 }, { "date": "2021-11-18", "price": 3.487, "dividend": 0.0 }, { "date": "2021-11-19", "price": 3.468, "dividend": 0.0 }, { "date": "2021-11-22", "price": 3.478, "dividend": 0.0 }, { "date": "2021-11-23", "price": 3.447, "dividend": 0.0 }, { "date": "2021-11-24", "price": 3.446, "dividend": 0.0 }, { "date": "2021-11-25", "price": 3.449, "dividend": 0.0 }, { "date": "2021-11-26", "price": 3.391, "dividend": 0.0 }, { "date": "2021-11-29", "price": 3.383, "dividend": 0.0 }, { "date": "2021-11-30", "price": 3.35, "dividend": 0.0 }, { "date": "2021-12-01", "price": 3.361, "dividend": 0.0 }, { "date": "2021-12-02", "price": 3.394, "dividend": 0.0 }, { "date": "2021-12-03", "price": 3.403, "dividend": 0.0 }, { "date": "2021-12-06", "price": 3.366, "dividend": 0.0 }, { "date": "2021-12-07", "price": 3.433, "dividend": 0.0 }, { "date": "2021-12-08", "price": 3.432, "dividend": 0.0 }, { "date": "2021-12-09", "price": 3.477, "dividend": 0.0 }, { "date": "2021-12-10", "price": 3.436, "dividend": 0.0 }, { "date": "2021-12-13", "price": 3.445, "dividend": 0.0 }, { "date": "2021-12-14", "price": 3.419, "dividend": 0.0 }, { "date": "2021-12-15", "price": 3.398, "dividend": 0.0 }, { "date": "2021-12-16", "price": 3.402, "dividend": 0.0 }, { "date": "2021-12-17", "price": 3.376, "dividend": 0.0 }, { "date": "2021-12-20", "price": 3.318, "dividend": 0.0 }, { "date": "2021-12-21", "price": 3.343, "dividend": 0.0 }, { "date": "2021-12-22", "price": 3.35, "dividend": 0.0 }, { "date": "2021-12-23", "price": 3.366, "dividend": 0.0 }, { "date": "2021-12-24", "price": 3.368, "dividend": 0.0 }, { "date": "2021-12-27", "price": 3.363, "dividend": 0.0 }, { "date": "2021-12-28", "price": 3.379, "dividend": 0.0 }, { "date": "2021-12-29", "price": 3.343, "dividend": 0.0 }, { "date": "2021-12-30", "price": 3.342, "dividend": 0.0 }, { "date": "2021-12-31", "price": 3.362, "dividend": 0.0 }, { "date": "2022-01-03", "price": 3.38, "dividend": 0.0 }, { "date": "2022-01-04", "price": 3.39, "dividend": 0.0 }, { "date": "2022-01-05", "price": 3.337, "dividend": 0.0 }, { "date": "2022-01-06", "price": 3.347, "dividend": 0.0 }, { "date": "2022-01-07", "price": 3.366, "dividend": 0.0 }, { "date": "2022-01-10", "price": 3.379, "dividend": 0.0 }, { "date": "2022-01-11", "price": 3.371, "dividend": 0.0 }, { "date": "2022-01-12", "price": 3.42, "dividend": 0.0 }, { "date": "2022-01-13", "price": 3.409, "dividend": 0.0 }, { "date": "2022-01-14", "price": 3.397, "dividend": 0.0 }, { "date": "2022-01-17", "price": 3.392, "dividend": 0.0 }, { "date": "2022-01-18", "price": 3.371, "dividend": 0.0 }, { "date": "2022-01-19", "price": 3.352, "dividend": 0.0 }, { "date": "2022-01-20", "price": 3.407, "dividend": 0.0 }, { "date": "2022-01-21", "price": 3.388, "dividend": 0.0 }, { "date": "2022-01-24", "price": 3.367, "dividend": 0.0 }, { "date": "2022-01-25", "price": 3.309, "dividend": 0.0 }, { "date": "2022-01-26", "price": 3.311, "dividend": 0.0 }, { "date": "2022-01-27", "price": 3.271, "dividend": 0.0 }, { "date": "2022-01-28", "price": 3.263, "dividend": 0.0 }, { "date": "2022-01-31", "price": 3.28, "dividend": 0.0 }, { "date": "2022-02-03", "price": 3.27, "dividend": 0.0 }, { "date": "2022-02-04", "price": 3.33, "dividend": 0.0 }, { "date": "2022-02-07", "price": 3.325, "dividend": 0.0 }, { "date": "2022-02-08", "price": 3.305, "dividend": 0.0 }, { "date": "2022-02-09", "price": 3.349, "dividend": 0.0 }, { "date": "2022-02-10", "price": 3.38, "dividend": 0.0 }, { "date": "2022-02-11", "price": 3.375, "dividend": 0.0 }, { "date": "2022-02-14", "price": 3.331, "dividend": 0.0 }, { "date": "2022-02-15", "price": 3.314, "dividend": 0.0 }, { "date": "2022-02-16", "price": 3.359, "dividend": 0.0 }, { "date": "2022-02-17", "price": 3.372, "dividend": 0.0 }, { "date": "2022-02-18", "price": 3.338, "dividend": 0.0 }, { "date": "2022-02-21", "price": 3.312, "dividend": 0.0 }, { "date": "2022-02-22", "price": 3.26, "dividend": 0.0 }, { "date": "2022-02-23", "price": 3.265, "dividend": 0.0 }, { "date": "2022-02-24", "price": 3.198, "dividend": 0.0 }, { "date": "2022-02-25", "price": 3.194, "dividend": 0.0 }, { "date": "2022-02-28", "price": 3.201, "dividend": 0.0 }, { "date": "2022-03-01", "price": 3.225, "dividend": 0.0 }, { "date": "2022-03-02", "price": 3.203, "dividend": 0.0 }, { "date": "2022-03-03", "price": 3.218, "dividend": 0.0 }, { "date": "2022-03-04", "price": 3.156, "dividend": 0.0 }, { "date": "2022-03-07", "price": 3.047, "dividend": 0.0 }, { "date": "2022-03-08", "price": 3.006, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.989, "dividend": 0.0 }, { "date": "2022-03-10", "price": 3.05, "dividend": 0.0 }, { "date": "2022-03-11", "price": 3.012, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.913, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.803, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.955, "dividend": 0.0 }, { "date": "2022-03-17", "price": 3.091, "dividend": 0.0 }, { "date": "2022-03-18", "price": 3.088, "dividend": 0.0 }, { "date": "2022-03-21", "price": 3.053, "dividend": 0.0 }, { "date": "2022-03-22", "price": 3.11, "dividend": 0.0 }, { "date": "2022-03-23", "price": 3.155, "dividend": 0.0 }, { "date": "2022-03-24", "price": 3.129, "dividend": 0.0 }, { "date": "2022-03-25", "price": 3.075, "dividend": 0.0 }, { "date": "2022-03-28", "price": 3.082, "dividend": 0.0 }, { "date": "2022-03-29", "price": 3.101, "dividend": 0.0 }, { "date": "2022-03-30", "price": 3.141, "dividend": 0.0 }, { "date": "2022-03-31", "price": 3.117, "dividend": 0.0 }, { "date": "2022-04-01", "price": 3.115, "dividend": 0.0 }, { "date": "2022-04-04", "price": 3.152, "dividend": 0.0 }, { "date": "2022-04-05", "price": 3.152, "dividend": 0.0 }, { "date": "2022-04-06", "price": 3.097, "dividend": 0.0 }, { "date": "2022-04-07", "price": 3.049, "dividend": 0.0 }, { "date": "2022-04-08", "price": 3.046, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.963, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.97, "dividend": 0.0 }, { "date": "2022-04-13", "price": 3.004, "dividend": 0.0 }, { "date": "2022-04-14", "price": 3.006, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.985, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.966, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.945, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.903, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.896, "dividend": 0.0 }, { "date": "2022-04-25", "price": 2.81, "dividend": 0.0 }, { "date": "2022-04-26", "price": 2.831, "dividend": 0.0 }, { "date": "2022-04-27", "price": 2.828, "dividend": 0.0 }, { "date": "2022-04-28", "price": 2.866, "dividend": 0.0 }, { "date": "2022-04-29", "price": 2.963, "dividend": 0.0 }, { "date": "2022-05-04", "price": 2.924, "dividend": 0.0 }, { "date": "2022-05-05", "price": 2.93, "dividend": 0.0 }, { "date": "2022-05-06", "price": 2.823, "dividend": 0.0 }, { "date": "2022-05-09", "price": 2.809, "dividend": 0.0 }, { "date": "2022-05-10", "price": 2.774, "dividend": 0.0 }, { "date": "2022-05-11", "price": 2.787, "dividend": 0.0 }, { "date": "2022-05-12", "price": 2.727, "dividend": 0.0 }, { "date": "2022-05-13", "price": 2.773, "dividend": 0.0 }, { "date": "2022-05-17", "price": 2.849, "dividend": 0.0 }, { "date": "2022-05-18", "price": 2.871, "dividend": 0.0 }, { "date": "2022-05-19", "price": 2.788, "dividend": 0.0 }, { "date": "2022-05-20", "price": 2.859, "dividend": 0.0 }, { "date": "2022-05-23", "price": 2.823, "dividend": 0.0 }, { "date": "2022-05-24", "price": 2.767, "dividend": 0.0 }, { "date": "2022-05-25", "price": 2.77, "dividend": 0.0 }, { "date": "2022-05-26", "price": 2.75, "dividend": 0.0 }, { "date": "2022-05-27", "price": 2.831, "dividend": 0.0 }, { "date": "2022-05-30", "price": 2.893, "dividend": 0.0 }, { "date": "2022-05-31", "price": 2.952, "dividend": 0.0 }, { "date": "2022-06-01", "price": 2.93, "dividend": 0.0 }, { "date": "2022-06-02", "price": 2.891, "dividend": 0.0 }, { "date": "2022-06-03", "price": 2.903, "dividend": 0.0 }, { "date": "2022-06-06", "price": 2.948, "dividend": 0.0 }, { "date": "2022-06-07", "price": 2.936, "dividend": 0.0 }, { "date": "2022-06-08", "price": 3.003, "dividend": 0.0 }, { "date": "2022-06-09", "price": 3.001, "dividend": 0.0 }, { "date": "2022-06-10", "price": 2.991, "dividend": 0.0 }, { "date": "2022-06-13", "price": 2.892, "dividend": 0.0 }, { "date": "2022-06-14", "price": 2.879, "dividend": 0.0 }, { "date": "2022-06-15", "price": 2.895, "dividend": 0.0 }, { "date": "2022-06-16", "price": 2.845, "dividend": 0.0 }, { "date": "2022-06-17", "price": 2.856, "dividend": 0.0 }, { "date": "2022-06-20", "price": 2.846, "dividend": 0.0 }, { "date": "2022-06-21", "price": 2.878, "dividend": 0.0 }, { "date": "2022-06-22", "price": 2.818, "dividend": 0.0 }, { "date": "2022-06-23", "price": 2.839, "dividend": 0.0 }, { "date": "2022-06-24", "price": 2.892, "dividend": 0.0 }, { "date": "2022-06-27", "price": 2.944, "dividend": 0.0 }, { "date": "2022-06-28", "price": 2.966, "dividend": 0.0 }, { "date": "2022-06-29", "price": 2.92, "dividend": 0.0 }, { "date": "2022-06-30", "price": 2.892, "dividend": 0.0 }, { "date": "2022-07-01", "price": 2.871, "dividend": 0.0 }, { "date": "2022-07-04", "price": 2.868, "dividend": 0.0 }, { "date": "2022-07-05", "price": 2.899, "dividend": 0.0 }, { "date": "2022-07-06", "price": 2.865, "dividend": 0.0 }, { "date": "2022-07-07", "price": 2.887, "dividend": 0.0 }, { "date": "2022-07-08", "price": 2.903, "dividend": 0.0 }, { "date": "2022-07-12", "price": 2.811, "dividend": 0.0 }, { "date": "2022-07-13", "price": 2.814, "dividend": 0.0 }, { "date": "2022-07-14", "price": 2.82, "dividend": 0.0 }, { "date": "2022-07-15", "price": 2.776, "dividend": 0.0 }, { "date": "2022-07-18", "price": 2.826, "dividend": 0.0 }, { "date": "2022-07-19", "price": 2.8, "dividend": 0.0 }, { "date": "2022-07-20", "price": 2.84, "dividend": 0.0 }, { "date": "2022-07-21", "price": 2.835, "dividend": 0.0 }, { "date": "2022-07-22", "price": 2.821, "dividend": 0.0 }, { "date": "2022-07-25", "price": 2.81, "dividend": 0.0 }, { "date": "2022-07-26", "price": 2.843, "dividend": 0.0 }, { "date": "2022-07-27", "price": 2.816, "dividend": 0.0 }, { "date": "2022-07-28", "price": 2.812, "dividend": 0.0 }, { "date": "2022-07-29", "price": 2.778, "dividend": 0.0 }, { "date": "2022-08-01", "price": 2.75, "dividend": 0.0 }, { "date": "2022-08-02", "price": 2.716, "dividend": 0.0 }, { "date": "2022-08-03", "price": 2.729, "dividend": 0.0 }, { "date": "2022-08-04", "price": 2.757, "dividend": 0.0 }, { "date": "2022-08-05", "price": 2.792, "dividend": 0.0 }, { "date": "2022-08-08", "price": 2.767, "dividend": 0.0 }, { "date": "2022-08-10", "price": 2.699, "dividend": 0.0 }, { "date": "2022-08-11", "price": 2.772, "dividend": 0.0 }, { "date": "2022-08-12", "price": 2.787, "dividend": 0.0 }, { "date": "2022-08-15", "price": 2.792, "dividend": 0.0 }, { "date": "2022-08-16", "price": 2.79, "dividend": 0.0 }, { "date": "2022-08-17", "price": 2.809, "dividend": 0.0 }, { "date": "2022-08-18", "price": 2.786, "dividend": 0.0 }, { "date": "2022-08-19", "price": 2.792, "dividend": 0.0 }, { "date": "2022-08-22", "price": 2.779, "dividend": 0.0 }, { "date": "2022-08-23", "price": 2.747, "dividend": 0.0 }, { "date": "2022-08-24", "price": 2.731, "dividend": 0.0 }, { "date": "2022-08-25", "price": 2.803, "dividend": 0.0 }, { "date": "2022-08-26", "price": 2.823, "dividend": 0.0 }, { "date": "2022-08-29", "price": 2.773, "dividend": 0.0 }, { "date": "2022-08-30", "price": 2.774, "dividend": 0.0 }, { "date": "2022-08-31", "price": 2.781, "dividend": 0.0 }, { "date": "2022-09-01", "price": 2.74, "dividend": 0.0 }, { "date": "2022-09-02", "price": 2.708, "dividend": 0.0 }, { "date": "2022-09-05", "price": 2.698, "dividend": 0.0 }, { "date": "2022-09-06", "price": 2.7, "dividend": 0.0 }, { "date": "2022-09-07", "price": 2.663, "dividend": 0.0 }, { "date": "2022-09-08", "price": 2.661, "dividend": 0.0 }, { "date": "2022-09-09", "price": 2.699, "dividend": 0.0 }, { "date": "2022-09-12", "price": 2.704, "dividend": 0.0 }, { "date": "2022-09-13", "price": 2.731, "dividend": 0.0 }, { "date": "2022-09-14", "price": 2.663, "dividend": 0.0 }, { "date": "2022-09-15", "price": 2.679, "dividend": 0.0 }, { "date": "2022-09-16", "price": 2.635, "dividend": 0.0 }, { "date": "2022-09-19", "price": 2.608, "dividend": 0.0 }, { "date": "2022-09-20", "price": 2.633, "dividend": 0.0 }, { "date": "2022-09-21", "price": 2.604, "dividend": 0.0 }, { "date": "2022-09-22", "price": 2.569, "dividend": 0.0 }, { "date": "2022-09-23", "price": 2.553, "dividend": 0.0 }, { "date": "2022-09-26", "price": 2.542, "dividend": 0.0 }, { "date": "2022-09-27", "price": 2.55, "dividend": 0.0 }, { "date": "2022-09-28", "price": 2.487, "dividend": 0.0 }, { "date": "2022-09-29", "price": 2.475, "dividend": 0.0 }, { "date": "2022-09-30", "price": 2.471, "dividend": 0.0 }, { "date": "2022-10-03", "price": 2.457, "dividend": 0.0 }, { "date": "2022-10-04", "price": 2.476, "dividend": 0.0 }, { "date": "2022-10-05", "price": 2.57, "dividend": 0.0 }, { "date": "2022-10-06", "price": 2.571, "dividend": 0.0 }, { "date": "2022-10-07", "price": 2.533, "dividend": 0.0 }, { "date": "2022-10-10", "price": 2.487, "dividend": 0.0 }, { "date": "2022-10-11", "price": 2.419, "dividend": 0.0 }, { "date": "2022-10-12", "price": 2.415, "dividend": 0.0 }, { "date": "2022-10-13", "price": 2.368, "dividend": 0.0 }, { "date": "2022-10-14", "price": 2.38, "dividend": 0.0 }, { "date": "2022-10-17", "price": 2.357, "dividend": 0.0 }, { "date": "2022-10-18", "price": 2.39, "dividend": 0.0 }, { "date": "2022-10-19", "price": 2.344, "dividend": 0.0 }, { "date": "2022-10-20", "price": 2.301, "dividend": 0.0 }, { "date": "2022-10-21", "price": 2.295, "dividend": 0.0 }, { "date": "2022-10-25", "price": 2.189, "dividend": 0.0 }, { "date": "2022-10-26", "price": 2.202, "dividend": 0.0 }, { "date": "2022-10-27", "price": 2.223, "dividend": 0.0 }, { "date": "2022-10-28", "price": 2.168, "dividend": 0.0 }, { "date": "2022-10-31", "price": 2.162, "dividend": 0.0 }, { "date": "2022-11-01", "price": 2.242, "dividend": 0.0 }, { "date": "2022-11-02", "price": 2.262, "dividend": 0.0 }, { "date": "2022-11-03", "price": 2.226, "dividend": 0.0 }, { "date": "2022-11-04", "price": 2.286, "dividend": 0.0 }, { "date": "2022-11-07", "price": 2.322, "dividend": 0.0 }, { "date": "2022-11-08", "price": 2.324, "dividend": 0.0 }, { "date": "2022-11-09", "price": 2.334, "dividend": 0.0 }, { "date": "2022-11-10", "price": 2.28, "dividend": 0.0 }, { "date": "2022-11-11", "price": 2.434, "dividend": 0.0 }, { "date": "2022-11-14", "price": 2.454, "dividend": 0.0 }, { "date": "2022-11-15", "price": 2.536, "dividend": 0.0 }, { "date": "2022-11-16", "price": 2.532, "dividend": 0.0 }, { "date": "2022-11-17", "price": 2.511, "dividend": 0.0 }, { "date": "2022-11-18", "price": 2.505, "dividend": 0.0 }, { "date": "2022-11-21", "price": 2.477, "dividend": 0.0 }, { "date": "2022-11-22", "price": 2.454, "dividend": 0.0 }, { "date": "2022-11-23", "price": 2.466, "dividend": 0.0 }, { "date": "2022-11-24", "price": 2.482, "dividend": 0.0 }, { "date": "2022-11-25", "price": 2.476, "dividend": 0.0 }, { "date": "2022-11-28", "price": 2.433, "dividend": 0.0 }, { "date": "2022-11-29", "price": 2.52, "dividend": 0.0 }, { "date": "2022-11-30", "price": 2.554, "dividend": 0.0 }, { "date": "2022-12-01", "price": 2.574, "dividend": 0.0 }, { "date": "2022-12-02", "price": 2.564, "dividend": 0.0 }, { "date": "2022-12-05", "price": 2.63, "dividend": 0.0 }, { "date": "2022-12-06", "price": 2.604, "dividend": 0.0 }, { "date": "2022-12-07", "price": 2.538, "dividend": 0.0 }, { "date": "2022-12-08", "price": 2.583, "dividend": 0.0 }, { "date": "2022-12-09", "price": 2.629, "dividend": 0.0 }, { "date": "2022-12-12", "price": 2.593, "dividend": 0.0 }, { "date": "2022-12-13", "price": 2.587, "dividend": 0.0 }, { "date": "2022-12-14", "price": 2.613, "dividend": 0.0 }, { "date": "2022-12-15", "price": 2.595, "dividend": 0.0 }, { "date": "2022-12-16", "price": 2.592, "dividend": 0.0 }, { "date": "2022-12-19", "price": 2.58, "dividend": 0.0 }, { "date": "2022-12-20", "price": 2.53, "dividend": 0.0 }, { "date": "2022-12-21", "price": 2.539, "dividend": 0.0 }, { "date": "2022-12-22", "price": 2.584, "dividend": 0.0 }, { "date": "2022-12-23", "price": 2.56, "dividend": 0.0 }, { "date": "2022-12-27", "price": 2.563, "dividend": 0.0 }, { "date": "2022-12-28", "price": 2.569, "dividend": 0.0 }, { "date": "2022-12-29", "price": 2.545, "dividend": 0.0 }, { "date": "2022-12-30", "price": 2.543, "dividend": 0.0 }, { "date": "2023-01-03", "price": 2.576, "dividend": 0.0 }, { "date": "2023-01-04", "price": 2.641, "dividend": 0.0 }, { "date": "2023-01-05", "price": 2.679, "dividend": 0.0 }, { "date": "2023-01-06", "price": 2.675, "dividend": 0.0 }, { "date": "2023-01-09", "price": 2.735, "dividend": 0.0 }, { "date": "2023-01-10", "price": 2.735, "dividend": 0.0 }, { "date": "2023-01-11", "price": 2.743, "dividend": 0.0 }, { "date": "2023-01-12", "price": 2.734, "dividend": 0.0 }, { "date": "2023-01-13", "price": 2.759, "dividend": 0.0 }, { "date": "2023-01-16", "price": 2.78, "dividend": 0.0 }, { "date": "2023-01-17", "price": 2.757, "dividend": 0.0 }, { "date": "2023-01-18", "price": 2.746, "dividend": 0.0 }, { "date": "2023-01-19", "price": 2.762, "dividend": 0.0 }, { "date": "2023-01-20", "price": 2.785, "dividend": 0.0 }, { "date": "2023-01-25", "price": 2.783, "dividend": 0.0 }, { "date": "2023-01-26", "price": 2.818, "dividend": 0.0 }, { "date": "2023-01-27", "price": 2.828, "dividend": 0.0 }, { "date": "2023-01-30", "price": 2.792, "dividend": 0.0 }, { "date": "2023-01-31", "price": 2.753, "dividend": 0.0 }, { "date": "2023-02-01", "price": 2.791, "dividend": 0.0 }, { "date": "2023-02-02", "price": 2.788, "dividend": 0.0 }, { "date": "2023-02-03", "price": 2.79, "dividend": 0.0 }, { "date": "2023-02-06", "price": 2.739, "dividend": 0.0 }, { "date": "2023-02-07", "price": 2.743, "dividend": 0.0 }, { "date": "2023-02-08", "price": 2.755, "dividend": 0.0 }, { "date": "2023-02-09", "price": 2.776, "dividend": 0.0 }, { "date": "2023-02-10", "price": 2.755, "dividend": 0.0 }, { "date": "2023-02-13", "price": 2.752, "dividend": 0.0 }, { "date": "2023-02-14", "price": 2.742, "dividend": 0.0 }, { "date": "2023-02-15", "price": 2.708, "dividend": 0.0 }, { "date": "2023-02-16", "price": 2.728, "dividend": 0.0 }, { "date": "2023-02-17", "price": 2.684, "dividend": 0.0 }, { "date": "2023-02-20", "price": 2.7, "dividend": 0.0 }, { "date": "2023-02-21", "price": 2.664, "dividend": 0.0 }, { "date": "2023-02-22", "price": 2.631, "dividend": 0.0 }, { "date": "2023-02-23", "price": 2.649, "dividend": 0.0 }, { "date": "2023-02-24", "price": 2.618, "dividend": 0.0 }, { "date": "2023-02-27", "price": 2.6, "dividend": 0.0 }, { "date": "2023-02-28", "price": 2.587, "dividend": 0.0 }, { "date": "2023-03-01", "price": 2.656, "dividend": 0.0 }, { "date": "2023-03-02", "price": 2.658, "dividend": 0.0 }, { "date": "2023-03-03", "price": 2.671, "dividend": 0.0 }, { "date": "2023-03-06", "price": 2.67, "dividend": 0.0 }, { "date": "2023-03-07", "price": 2.669, "dividend": 0.0 }, { "date": "2023-03-08", "price": 2.624, "dividend": 0.0 }, { "date": "2023-03-09", "price": 2.602, "dividend": 0.0 }, { "date": "2023-03-10", "price": 2.549, "dividend": 0.0 }, { "date": "2023-03-13", "price": 2.594, "dividend": 0.0 }, { "date": "2023-03-14", "price": 2.549, "dividend": 0.0 }, { "date": "2023-03-15", "price": 2.583, "dividend": 0.0 }, { "date": "2023-03-16", "price": 2.551, "dividend": 0.0 }, { "date": "2023-03-17", "price": 2.582, "dividend": 0.0 }, { "date": "2023-03-20", "price": 2.532, "dividend": 0.0 }, { "date": "2023-03-21", "price": 2.562, "dividend": 0.0 }, { "date": "2023-03-22", "price": 2.577, "dividend": 0.0 }, { "date": "2023-03-23", "price": 2.618, "dividend": 0.0 }, { "date": "2023-03-24", "price": 2.619, "dividend": 0.0 }, { "date": "2023-03-27", "price": 2.59, "dividend": 0.0 }, { "date": "2023-03-28", "price": 2.597, "dividend": 0.0 }, { "date": "2023-03-29", "price": 2.625, "dividend": 0.0 }, { "date": "2023-03-30", "price": 2.641, "dividend": 0.0 }, { "date": "2023-03-31", "price": 2.659, "dividend": 0.0 }, { "date": "2023-04-03", "price": 2.655, "dividend": 0.0 }, { "date": "2023-04-04", "price": 2.634, "dividend": 0.0 }, { "date": "2023-04-05", "price": 2.641, "dividend": 0.0 }, { "date": "2023-04-06", "price": 2.634, "dividend": 0.0 }, { "date": "2023-04-10", "price": 2.654, "dividend": 0.0 }, { "date": "2023-04-11", "price": 2.658, "dividend": 0.0 }, { "date": "2023-04-12", "price": 2.62, "dividend": 0.0 }, { "date": "2023-04-13", "price": 2.612, "dividend": 0.0 }, { "date": "2023-04-14", "price": 2.635, "dividend": 0.0 }, { "date": "2023-04-17", "price": 2.662, "dividend": 0.0 }, { "date": "2023-04-18", "price": 2.648, "dividend": 0.0 }, { "date": "2023-04-19", "price": 2.623, "dividend": 0.0 }, { "date": "2023-04-20", "price": 2.61, "dividend": 0.0 }, { "date": "2023-04-21", "price": 2.58, "dividend": 0.0 }, { "date": "2023-04-24", "price": 2.554, "dividend": 0.0 }, { "date": "2023-04-25", "price": 2.515, "dividend": 0.0 }, { "date": "2023-04-26", "price": 2.517, "dividend": 0.0 }, { "date": "2023-04-27", "price": 2.53, "dividend": 0.0 }, { "date": "2023-04-28", "price": 2.536, "dividend": 0.0 }, { "date": "2023-05-02", "price": 2.532, "dividend": 0.0 }, { "date": "2023-05-03", "price": 2.504, "dividend": 0.0 }, { "date": "2023-05-04", "price": 2.511, "dividend": 0.0 }, { "date": "2023-05-05", "price": 2.51, "dividend": 0.0 }, { "date": "2023-05-08", "price": 2.518, "dividend": 0.0 }, { "date": "2023-05-09", "price": 2.488, "dividend": 0.0 }, { "date": "2023-05-10", "price": 2.484, "dividend": 0.0 }, { "date": "2023-05-11", "price": 2.494, "dividend": 0.0 }, { "date": "2023-05-12", "price": 2.488, "dividend": 0.0 }, { "date": "2023-05-15", "price": 2.512, "dividend": 0.0 }, { "date": "2023-05-16", "price": 2.524, "dividend": 0.0 }, { "date": "2023-05-17", "price": 2.512, "dividend": 0.0 }, { "date": "2023-05-18", "price": 2.531, "dividend": 0.0 }, { "date": "2023-05-19", "price": 2.52, "dividend": 0.0 }, { "date": "2023-05-22", "price": 2.542, "dividend": 0.0 }, { "date": "2023-05-23", "price": 2.527, "dividend": 0.0 }, { "date": "2023-05-24", "price": 2.509, "dividend": 0.0 }, { "date": "2023-05-25", "price": 2.499, "dividend": 0.0 }, { "date": "2023-05-26", "price": 2.525, "dividend": 0.0 }, { "date": "2023-05-29", "price": 2.515, "dividend": 0.0 }, { "date": "2023-05-30", "price": 2.511, "dividend": 0.0 }, { "date": "2023-05-31", "price": 2.482, "dividend": 0.0 }, { "date": "2023-06-01", "price": 2.477, "dividend": 0.0 }, { "date": "2023-06-05", "price": 2.549, "dividend": 0.0 }, { "date": "2023-06-06", "price": 2.55, "dividend": 0.0 }, { "date": "2023-06-07", "price": 2.563, "dividend": 0.0 }, { "date": "2023-06-08", "price": 2.561, "dividend": 0.0 }, { "date": "2023-06-09", "price": 2.58, "dividend": 0.0 }, { "date": "2023-06-12", "price": 2.59, "dividend": 0.0 }, { "date": "2023-06-13", "price": 2.618, "dividend": 0.0 }, { "date": "2023-06-14", "price": 2.611, "dividend": 0.0 }, { "date": "2023-06-15", "price": 2.644, "dividend": 0.0 }, { "date": "2023-06-16", "price": 2.663, "dividend": 0.0 }, { "date": "2023-06-19", "price": 2.644, "dividend": 0.0 }, { "date": "2023-06-20", "price": 2.617, "dividend": 0.0 }, { "date": "2023-06-21", "price": 2.573, "dividend": 0.0 }, { "date": "2023-06-22", "price": 2.571, "dividend": 0.0 }, { "date": "2023-06-23", "price": 2.561, "dividend": 0.0 }, { "date": "2023-06-26", "price": 2.547, "dividend": 0.0 }, { "date": "2023-06-27", "price": 2.563, "dividend": 0.0 }, { "date": "2023-06-28", "price": 2.561, "dividend": 0.0 }, { "date": "2023-06-30", "price": 2.542, "dividend": 0.0 }, { "date": "2023-07-03", "price": 2.584, "dividend": 0.0 }, { "date": "2023-07-04", "price": 2.601, "dividend": 0.0 }, { "date": "2023-07-05", "price": 2.583, "dividend": 0.0 }, { "date": "2023-07-06", "price": 2.535, "dividend": 0.0 }, { "date": "2023-07-07", "price": 2.506, "dividend": 0.0 }, { "date": "2023-07-10", "price": 2.517, "dividend": 0.0 }, { "date": "2023-07-11", "price": 2.554, "dividend": 0.0 }, { "date": "2023-07-12", "price": 2.56, "dividend": 0.0 }, { "date": "2023-07-13", "price": 2.604, "dividend": 0.0 }, { "date": "2023-07-14", "price": 2.623, "dividend": 0.0 }, { "date": "2023-07-17", "price": 2.621, "dividend": 0.0 }, { "date": "2023-07-18", "price": 2.581, "dividend": 0.0 }, { "date": "2023-07-19", "price": 2.579, "dividend": 0.0 }, { "date": "2023-07-20", "price": 2.573, "dividend": 0.0 }, { "date": "2023-07-21", "price": 2.573, "dividend": 0.0 }, { "date": "2023-07-24", "price": 2.553, "dividend": 0.0 }, { "date": "2023-07-25", "price": 2.622, "dividend": 0.0 }, { "date": "2023-07-26", "price": 2.616, "dividend": 0.0 }, { "date": "2023-07-27", "price": 2.647, "dividend": 0.0 }, { "date": "2023-07-28", "price": 2.679, "dividend": 0.0 }, { "date": "2023-07-31", "price": 2.676, "dividend": 0.0 }, { "date": "2023-08-01", "price": 2.683, "dividend": 0.0 }, { "date": "2023-08-02", "price": 2.636, "dividend": 0.0 }, { "date": "2023-08-03", "price": 2.632, "dividend": 0.0 }, { "date": "2023-08-04", "price": 2.626, "dividend": 0.0 }, { "date": "2023-08-07", "price": 2.636, "dividend": 0.0 }, { "date": "2023-08-08", "price": 2.609, "dividend": 0.0 }, { "date": "2023-08-10", "price": 2.616, "dividend": 0.0 }, { "date": "2023-08-11", "price": 2.591, "dividend": 0.0 }, { "date": "2023-08-14", "price": 2.57, "dividend": 0.0 }, { "date": "2023-08-15", "price": 2.549, "dividend": 0.0 }, { "date": "2023-08-16", "price": 2.529, "dividend": 0.0 }, { "date": "2023-08-17", "price": 2.532, "dividend": 0.0 }, { "date": "2023-08-18", "price": 2.495, "dividend": 0.0 }, { "date": "2023-08-21", "price": 2.475, "dividend": 0.0 }, { "date": "2023-08-22", "price": 2.491, "dividend": 0.0 }, { "date": "2023-08-23", "price": 2.493, "dividend": 0.0 }, { "date": "2023-08-24", "price": 2.537, "dividend": 0.0 }, { "date": "2023-08-25", "price": 2.505, "dividend": 0.0 }, { "date": "2023-08-28", "price": 2.518, "dividend": 0.0 }, { "date": "2023-08-29", "price": 2.55, "dividend": 0.0 }, { "date": "2023-08-30", "price": 2.548, "dividend": 0.0 }, { "date": "2023-08-31", "price": 2.544, "dividend": 0.0 }, { "date": "2023-09-04", "price": 2.608, "dividend": 0.0 }, { "date": "2023-09-05", "price": 2.581, "dividend": 0.0 }, { "date": "2023-09-06", "price": 2.576, "dividend": 0.0 }, { "date": "2023-09-07", "price": 2.535, "dividend": 0.0 }, { "date": "2023-09-08", "price": 2.525, "dividend": 0.0 }, { "date": "2023-09-11", "price": 2.52, "dividend": 0.0 }, { "date": "2023-09-12", "price": 2.517, "dividend": 0.0 }, { "date": "2023-09-13", "price": 2.509, "dividend": 0.0 }, { "date": "2023-09-14", "price": 2.531, "dividend": 0.0 }, { "date": "2023-09-15", "price": 2.543, "dividend": 0.0 }, { "date": "2023-09-18", "price": 2.512, "dividend": 0.0 }, { "date": "2023-09-19", "price": 2.507, "dividend": 0.0 }, { "date": "2023-09-20", "price": 2.485, "dividend": 0.0 }, { "date": "2023-09-21", "price": 2.462, "dividend": 0.0 }, { "date": "2023-09-22", "price": 2.49, "dividend": 0.0 }, { "date": "2023-09-25", "price": 2.474, "dividend": 0.0 }, { "date": "2023-09-26", "price": 2.44, "dividend": 0.0 }, { "date": "2023-09-27", "price": 2.455, "dividend": 0.0 }, { "date": "2023-09-28", "price": 2.432, "dividend": 0.0 }, { "date": "2023-09-29", "price": 2.457, "dividend": 0.0 }, { "date": "2023-10-02", "price": 2.476, "dividend": 0.0 }, { "date": "2023-10-03", "price": 2.44, "dividend": 0.0 }, { "date": "2023-10-04", "price": 2.416, "dividend": 0.0 }, { "date": "2023-10-05", "price": 2.426, "dividend": 0.0 }, { "date": "2023-10-06", "price": 2.447, "dividend": 0.0 }, { "date": "2023-10-09", "price": 2.443, "dividend": 0.0 }, { "date": "2023-10-10", "price": 2.452, "dividend": 0.0 }, { "date": "2023-10-11", "price": 2.485, "dividend": 0.0 }, { "date": "2023-10-12", "price": 2.524, "dividend": 0.0 }, { "date": "2023-10-13", "price": 2.486, "dividend": 0.0 }, { "date": "2023-10-16", "price": 2.454, "dividend": 0.0 }, { "date": "2023-10-17", "price": 2.467, "dividend": 0.0 }, { "date": "2023-10-18", "price": 2.456, "dividend": 0.0 }, { "date": "2023-10-19", "price": 2.414, "dividend": 0.0 }, { "date": "2023-10-20", "price": 2.404, "dividend": 0.0 }, { "date": "2023-10-23", "price": 2.388, "dividend": 0.0 }, { "date": "2023-10-24", "price": 2.392, "dividend": 0.0 }, { "date": "2023-10-25", "price": 2.401, "dividend": 0.0 }, { "date": "2023-10-26", "price": 2.37, "dividend": 0.0 }, { "date": "2023-10-27", "price": 2.398, "dividend": 0.0 }, { "date": "2023-10-30", "price": 2.399, "dividend": 0.0 }, { "date": "2023-10-31", "price": 2.377, "dividend": 0.0 }, { "date": "2023-11-01", "price": 2.384, "dividend": 0.0 }, { "date": "2023-11-02", "price": 2.409, "dividend": 0.0 }, { "date": "2023-11-03", "price": 2.442, "dividend": 0.0 }, { "date": "2023-11-06", "price": 2.482, "dividend": 0.0 }, { "date": "2023-11-07", "price": 2.466, "dividend": 0.0 }, { "date": "2023-11-08", "price": 2.454, "dividend": 0.0 }, { "date": "2023-11-09", "price": 2.453, "dividend": 0.0 }, { "date": "2023-11-10", "price": 2.437, "dividend": 0.0 }, { "date": "2023-11-14", "price": 2.445, "dividend": 0.0 }, { "date": "2023-11-15", "price": 2.509, "dividend": 0.0 }, { "date": "2023-11-16", "price": 2.494, "dividend": 0.0 }, { "date": "2023-11-17", "price": 2.467, "dividend": 0.0 }, { "date": "2023-11-20", "price": 2.489, "dividend": 0.0 }, { "date": "2023-11-21", "price": 2.497, "dividend": 0.0 }, { "date": "2023-11-22", "price": 2.498, "dividend": 0.0 }, { "date": "2023-11-23", "price": 2.505, "dividend": 0.0 }, { "date": "2023-11-24", "price": 2.479, "dividend": 0.0 }, { "date": "2023-11-27", "price": 2.465, "dividend": 0.0 }, { "date": "2023-11-28", "price": 2.471, "dividend": 0.0 }, { "date": "2023-11-29", "price": 2.455, "dividend": 0.0 }, { "date": "2023-11-30", "price": 2.471, "dividend": 0.0 }, { "date": "2023-12-01", "price": 2.455, "dividend": 0.0 }, { "date": "2023-12-04", "price": 2.448, "dividend": 0.0 }, { "date": "2023-12-05", "price": 2.412, "dividend": 0.0 }, { "date": "2023-12-06", "price": 2.42, "dividend": 0.0 }, { "date": "2023-12-07", "price": 2.399, "dividend": 0.0 }, { "date": "2023-12-08", "price": 2.419, "dividend": 0.0 }, { "date": "2023-12-11", "price": 2.416, "dividend": 0.0 }, { "date": "2023-12-12", "price": 2.426, "dividend": 0.0 }, { "date": "2023-12-13", "price": 2.403, "dividend": 0.0 }, { "date": "2023-12-14", "price": 2.415, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.459, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.453, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.441, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.451, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.451, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.428, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.436, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.458, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.493, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.498, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.489, "dividend": 0.0 }, { "date": "2024-01-03", "price": 2.466, "dividend": 0.0 }, { "date": "2024-01-04", "price": 2.463, "dividend": 0.0 }, { "date": "2024-01-05", "price": 2.444, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.43, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.428, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.421, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.443, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.437, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.435, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.408, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.361, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.377, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.4, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.381, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.408, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.427, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.45, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.429, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.435, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.407, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.377, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.388, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.416, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.409, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.447, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.451, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.449, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.439, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.456, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.465, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.488, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.51, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.512, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.507, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.516, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.546, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.543, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.54, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.533, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.529, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.526, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.529, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.55, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.52, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.532, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.533, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.556, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.568, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.612, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.616, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.621, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.577, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.592, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.583, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.6, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.651, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.633, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.621, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.638, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.625, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.628, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.642, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.682, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.656, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.663, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.654, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.649, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.665, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.69, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.666, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.637, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.585, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.586, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.61, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.55, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.576, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.613, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.676, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.65, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.691, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.703, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.698, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.715, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.734, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.761, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.779, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.767, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.768, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.803, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.82, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.827, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.831, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.867, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.873, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.887, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.861, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.862, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.834, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.86, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.86, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.825, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.779, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.755, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.803, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.789, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.799, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.819, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.814, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.815, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.797, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.792, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.832, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.83, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.836, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.892, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.906, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.878, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.839, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.847, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.861, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.839, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.849, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.848, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.84, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.864, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.91, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.901, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.908, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.922, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.926, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.959, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.946, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.924, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.912, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.877, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.851, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.802, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.786, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.809, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.784, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.744, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.715, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.744, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.717, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.736, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.748, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.633, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.51, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.568, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.621, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.609, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.679, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.686, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.684, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.689, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.74, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.745, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.746, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.737, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.749, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.73, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.728, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.718, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.711, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.704, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.724, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.719, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.715, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.647, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.656, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.659, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.639, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.645, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.638, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.682, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.682, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.684, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.699, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.691, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.732, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.751, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.751, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.79, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.801, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.89, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.93, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.936, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.957, "dividend": 0.0 }, { "date": "2024-10-02", "price": 3.038, "dividend": 0.0 }, { "date": "2024-10-03", "price": 3.026, "dividend": 0.0 }, { "date": "2024-10-04", "price": 3.08, "dividend": 0.0 }, { "date": "2024-10-07", "price": 3.11, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.984, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.971, "dividend": 0.0 }, { "date": "2024-10-10", "price": 3.014, "dividend": 0.0 }, { "date": "2024-10-11", "price": 3.022, "dividend": 0.0 }, { "date": "2024-10-14", "price": 3.036, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.999, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.981, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.974, "dividend": 0.0 }, { "date": "2024-10-18", "price": 3.032, "dividend": 0.0 }, { "date": "2024-10-21", "price": 3.026, "dividend": 0.0 }, { "date": "2024-10-22", "price": 3.02, "dividend": 0.0 }, { "date": "2024-10-23", "price": 3.045, "dividend": 0.0 }, { "date": "2024-10-24", "price": 3.008, "dividend": 0.0 }, { "date": "2024-10-25", "price": 3.021, "dividend": 0.0 }, { "date": "2024-10-28", "price": 3.015, "dividend": 0.0 }, { "date": "2024-10-29", "price": 3.017, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.985, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.986, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.994, "dividend": 0.0 }, { "date": "2024-11-05", "price": 3.019, "dividend": 0.0 }, { "date": "2024-11-06", "price": 3.028, "dividend": 0.0 }, { "date": "2024-11-07", "price": 3.036, "dividend": 0.0 }, { "date": "2024-11-08", "price": 3.047, "dividend": 0.0 }, { "date": "2024-11-11", "price": 3.028, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.955, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.942, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.91, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.915, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.924, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.932, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.943, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.912, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.912, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.912, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.892, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.897, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.887, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.876, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.916, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.954, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.959, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.939, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.957, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.986, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.987, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.969, "dividend": 0.0 }, { "date": "2024-12-12", "price": 3.006, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.988, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.979, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.965, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.982, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.962, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.929, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.971, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.993, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.988, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.981, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.976, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.978, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.967, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.994, "dividend": 0.0 }, { "date": "2025-01-06", "price": 3.015, "dividend": 0.0 }, { "date": "2025-01-07", "price": 3.002, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.994, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.987, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.962, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.922, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.938, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.93, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.975, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.985, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.997, "dividend": 0.0 }, { "date": "2025-01-21", "price": 3.01, "dividend": 0.0 }, { "date": "2025-01-22", "price": 3.003, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.997, "dividend": 0.0 }, { "date": "2025-01-24", "price": 3.008, "dividend": 0.0 }, { "date": "2025-01-27", "price": 3.014, "dividend": 0.0 }, { "date": "2025-01-28", "price": 3.027, "dividend": 0.0 }, { "date": "2025-01-31", "price": 3.019, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.968, "dividend": 0.0 }, { "date": "2025-02-04", "price": 3.013, "dividend": 0.0 }, { "date": "2025-02-05", "price": 3.008, "dividend": 0.0 }, { "date": "2025-02-06", "price": 3.032, "dividend": 0.0 }, { "date": "2025-02-07", "price": 3.066, "dividend": 0.0 }, { "date": "2025-02-10", "price": 3.08, "dividend": 0.0 }, { "date": "2025-02-11", "price": 3.08, "dividend": 0.0 }, { "date": "2025-02-12", "price": 3.116, "dividend": 0.0 }, { "date": "2025-02-13", "price": 3.101, "dividend": 0.0 }, { "date": "2025-02-14", "price": 3.143, "dividend": 0.0 }, { "date": "2025-02-17", "price": 3.184, "dividend": 0.0 }, { "date": "2025-02-18", "price": 3.223, "dividend": 0.0 }, { "date": "2025-02-19", "price": 3.209, "dividend": 0.0 }, { "date": "2025-02-20", "price": 3.162, "dividend": 0.0 }, { "date": "2025-02-21", "price": 3.244, "dividend": 0.0 }, { "date": "2025-02-24", "price": 3.201, "dividend": 0.0 }, { "date": "2025-02-25", "price": 3.146, "dividend": 0.0 }, { "date": "2025-02-26", "price": 3.197, "dividend": 0.0 }, { "date": "2025-02-27", "price": 3.18, "dividend": 0.0 }, { "date": "2025-02-28", "price": 3.102, "dividend": 0.0 }, { "date": "2025-03-03", "price": 3.085, "dividend": 0.0 }, { "date": "2025-03-04", "price": 3.078, "dividend": 0.0 }, { "date": "2025-03-05", "price": 3.118, "dividend": 0.0 }, { "date": "2025-03-06", "price": 3.17, "dividend": 0.0 }, { "date": "2025-03-07", "price": 3.154, "dividend": 0.0 }, { "date": "2025-03-10", "price": 3.107, "dividend": 0.0 }, { "date": "2025-03-11", "price": 3.079, "dividend": 0.0 }, { "date": "2025-03-12", "price": 3.097, "dividend": 0.0 }, { "date": "2025-03-13", "price": 3.09, "dividend": 0.0 }, { "date": "2025-03-14", "price": 3.138, "dividend": 0.0 }, { "date": "2025-03-17", "price": 3.164, "dividend": 0.0 }, { "date": "2025-03-18", "price": 3.201, "dividend": 0.0 }, { "date": "2025-03-19", "price": 3.19, "dividend": 0.0 }, { "date": "2025-03-20", "price": 3.176, "dividend": 0.0 }, { "date": "2025-03-21", "price": 3.133, "dividend": 0.0 }, { "date": "2025-03-24", "price": 3.148, "dividend": 0.0 }, { "date": "2025-03-25", "price": 3.112, "dividend": 0.0 }, { "date": "2025-03-26", "price": 3.133, "dividend": 0.0 }, { "date": "2025-03-27", "price": 3.13, "dividend": 0.0 }, { "date": "2025-03-28", "price": 3.1, "dividend": 0.0 }, { "date": "2025-04-01", "price": 3.082, "dividend": 0.0 }, { "date": "2025-04-02", "price": 3.079, "dividend": 0.0 }, { "date": "2025-04-03", "price": 3.026, "dividend": 0.0 }, { "date": "2025-04-04", "price": 3.015, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.745, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.728, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.692, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.777, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.789, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.829, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.851, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.792, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.822, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.807, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.814, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.901, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.884, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.916, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.918, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.919, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.935, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.988, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.998, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.997, "dividend": 0.0 }, { "date": "2025-05-07", "price": 3.01, "dividend": 0.0 }, { "date": "2025-05-08", "price": 3.03, "dividend": 0.0 }, { "date": "2025-05-09", "price": 3.044, "dividend": 0.0 }, { "date": "2025-05-13", "price": 3.099, "dividend": 0.0 }, { "date": "2025-05-14", "price": 3.146, "dividend": 0.0 }, { "date": "2025-05-15", "price": 3.147, "dividend": 0.0 }, { "date": "2025-05-16", "price": 3.14, "dividend": 0.0 }, { "date": "2025-05-19", "price": 3.108, "dividend": 0.0 }, { "date": "2025-05-20", "price": 3.119, "dividend": 0.0 }, { "date": "2025-05-21", "price": 3.127, "dividend": 0.0 }, { "date": "2025-05-22", "price": 3.117, "dividend": 0.0 }, { "date": "2025-05-23", "price": 3.11, "dividend": 0.0 }, { "date": "2025-05-26", "price": 3.089, "dividend": 0.0 }, { "date": "2025-05-27", "price": 3.09, "dividend": 0.0 }, { "date": "2025-05-28", "price": 3.079, "dividend": 0.0 }, { "date": "2025-05-29", "price": 3.096, "dividend": 0.0 }, { "date": "2025-05-30", "price": 3.068, "dividend": 0.0 }, { "date": "2025-06-02", "price": 3.038, "dividend": 0.0 }, { "date": "2025-06-03", "price": 3.069, "dividend": 0.0 }, { "date": "2025-06-04", "price": 3.111, "dividend": 0.0 }, { "date": "2025-06-05", "price": 3.146, "dividend": 0.0 }, { "date": "2025-06-06", "price": 3.146, "dividend": 0.0 }, { "date": "2025-06-09", "price": 3.171, "dividend": 0.0 }, { "date": "2025-06-10", "price": 3.202, "dividend": 0.0 }, { "date": "2025-06-11", "price": 3.217, "dividend": 0.0 }, { "date": "2025-06-12", "price": 3.193, "dividend": 0.0 }, { "date": "2025-06-13", "price": 3.165, "dividend": 0.0 }, { "date": "2025-06-16", "price": 3.182, "dividend": 0.0 }, { "date": "2025-06-17", "price": 3.204, "dividend": 0.0 }, { "date": "2025-06-18", "price": 3.189, "dividend": 0.0 }, { "date": "2025-06-19", "price": 3.146, "dividend": 0.0 }, { "date": "2025-06-20", "price": 3.171, "dividend": 0.0 }, { "date": "2025-06-23", "price": 3.15, "dividend": 0.0 }, { "date": "2025-06-24", "price": 3.21, "dividend": 0.0 }, { "date": "2025-06-25", "price": 3.242, "dividend": 0.0 }, { "date": "2025-06-26", "price": 3.237, "dividend": 0.0 }, { "date": "2025-06-27", "price": 3.246, "dividend": 0.0 }, { "date": "2025-06-30", "price": 3.208, "dividend": 0.0 }, { "date": "2025-07-01", "price": 3.22, "dividend": 0.0 }, { "date": "2025-07-02", "price": 3.234, "dividend": 0.0 }, { "date": "2025-07-03", "price": 3.242, "dividend": 0.0 }, { "date": "2025-07-04", "price": 3.223, "dividend": 0.0 }, { "date": "2025-07-07", "price": 3.227, "dividend": 0.0 }, { "date": "2025-07-08", "price": 3.26, "dividend": 0.0 }, { "date": "2025-07-09", "price": 3.246, "dividend": 0.0 }, { "date": "2025-07-10", "price": 3.276, "dividend": 0.0 }, { "date": "2025-07-11", "price": 3.28, "dividend": 0.0 }, { "date": "2025-07-14", "price": 3.278, "dividend": 0.0 }, { "date": "2025-07-15", "price": 3.325, "dividend": 0.0 }, { "date": "2025-07-16", "price": 3.33, "dividend": 0.0 }, { "date": "2025-07-17", "price": 3.327, "dividend": 0.0 }, { "date": "2025-07-18", "price": 3.358, "dividend": 0.0 }, { "date": "2025-07-21", "price": 3.362, "dividend": 0.0 }, { "date": "2025-07-22", "price": 3.349, "dividend": 0.0 }, { "date": "2025-07-23", "price": 3.392, "dividend": 0.0 }, { "date": "2025-07-24", "price": 3.411, "dividend": 0.0 }, { "date": "2025-07-25", "price": 3.394, "dividend": 0.0 }, { "date": "2025-07-28", "price": 3.419, "dividend": 0.0 }, { "date": "2025-07-29", "price": 3.409, "dividend": 0.0 }, { "date": "2025-07-30", "price": 3.416, "dividend": 0.0 }, { "date": "2025-07-31", "price": 3.391, "dividend": 0.0 }, { "date": "2025-08-01", "price": 3.314, "dividend": 0.0 }, { "date": "2025-08-04", "price": 3.339, "dividend": 0.0 }, { "date": "2025-08-05", "price": 3.369, "dividend": 0.0 }, { "date": "2025-08-06", "price": 3.356, "dividend": 0.0 }, { "date": "2025-08-07", "price": 3.416, "dividend": 0.0 }, { "date": "2025-08-08", "price": 3.387, "dividend": 0.0 }, { "date": "2025-08-11", "price": 3.396, "dividend": 0.0 }, { "date": "2025-08-12", "price": 3.395, "dividend": 0.0 }, { "date": "2025-08-13", "price": 3.444, "dividend": 0.0 }, { "date": "2025-08-14", "price": 3.443, "dividend": 0.0 }, { "date": "2025-08-15", "price": 3.428, "dividend": 0.0 }, { "date": "2025-08-18", "price": 3.421, "dividend": 0.0 }, { "date": "2025-08-19", "price": 3.412, "dividend": 0.0 }, { "date": "2025-08-20", "price": 3.378, "dividend": 0.0 }, { "date": "2025-08-21", "price": 3.399, "dividend": 0.0 }, { "date": "2025-08-22", "price": 3.408, "dividend": 0.0 }, { "date": "2025-08-25", "price": 3.475, "dividend": 0.0 }, { "date": "2025-08-26", "price": 3.456, "dividend": 0.0 }, { "date": "2025-08-27", "price": 3.455, "dividend": 0.0 }, { "date": "2025-08-28", "price": 3.427, "dividend": 0.0 }, { "date": "2025-08-29", "price": 3.42, "dividend": 0.0 }, { "date": "2025-09-01", "price": 3.447, "dividend": 0.0 }, { "date": "2025-09-02", "price": 3.457, "dividend": 0.0 }, { "date": "2025-09-03", "price": 3.456, "dividend": 0.0 }, { "date": "2025-09-04", "price": 3.451, "dividend": 0.0 }, { "date": "2025-09-05", "price": 3.475, "dividend": 0.0 }, { "date": "2025-09-08", "price": 3.496, "dividend": 0.0 }, { "date": "2025-09-09", "price": 3.54, "dividend": 0.0 }, { "date": "2025-09-10", "price": 3.587, "dividend": 0.0 }, { "date": "2025-09-11", "price": 3.597, "dividend": 0.0 }, { "date": "2025-09-12", "price": 3.644, "dividend": 0.0 }, { "date": "2025-09-15", "price": 3.63, "dividend": 0.0 }, { "date": "2025-09-16", "price": 3.662, "dividend": 0.0 }, { "date": "2025-09-17", "price": 3.676, "dividend": 0.0 }, { "date": "2025-09-18", "price": 3.683, "dividend": 0.0 }, { "date": "2025-09-19", "price": 3.66, "dividend": 0.0 }, { "date": "2025-09-22", "price": 3.675, "dividend": 0.0 }, { "date": "2025-09-23", "price": 3.685, "dividend": 0.0 }, { "date": "2025-09-24", "price": 3.725, "dividend": 0.0 }, { "date": "2025-09-25", "price": 3.711, "dividend": 0.0 }, { "date": "2025-09-26", "price": 3.651, "dividend": 0.0 }, { "date": "2025-09-29", "price": 3.691, "dividend": 0.0 }, { "date": "2025-09-30", "price": 3.716, "dividend": 0.0 }, { "date": "2025-10-01", "price": 3.73, "dividend": 0.0 }, { "date": "2025-10-02", "price": 3.803, "dividend": 0.0 }, { "date": "2025-10-03", "price": 3.817, "dividend": 0.0 }, { "date": "2025-10-06", "price": 3.821, "dividend": 0.0 }, { "date": "2025-10-07", "price": 3.836, "dividend": 0.0 }, { "date": "2025-10-08", "price": 3.821, "dividend": 0.0 }, { "date": "2025-10-09", "price": 3.842, "dividend": 0.0 }, { "date": "2025-10-10", "price": 3.795, "dividend": 0.0 }, { "date": "2025-10-13", "price": 3.751, "dividend": 0.0 }, { "date": "2025-10-14", "price": 3.706, "dividend": 0.0 }, { "date": "2025-10-15", "price": 3.776, "dividend": 0.0 }, { "date": "2025-10-16", "price": 3.786, "dividend": 0.0 }, { "date": "2025-10-17", "price": 3.737, "dividend": 0.0 }, { "date": "2025-10-21", "price": 3.829, "dividend": 0.0 }, { "date": "2025-10-22", "price": 3.81, "dividend": 0.0 }, { "date": "2025-10-23", "price": 3.813, "dividend": 0.0 }, { "date": "2025-10-24", "price": 3.849, "dividend": 0.0 }, { "date": "2025-10-27", "price": 3.914, "dividend": 0.0 }, { "date": "2025-10-28", "price": 3.87, "dividend": 0.0 }, { "date": "2025-10-29", "price": 3.898, "dividend": 0.0 }, { "date": "2025-10-30", "price": 3.93, "dividend": 0.0 }, { "date": "2025-10-31", "price": 3.907, "dividend": 0.0 }, { "date": "2025-11-03", "price": 3.97, "dividend": 0.0 }, { "date": "2025-11-04", "price": 3.917, "dividend": 0.0 }, { "date": "2025-11-05", "price": 3.857, "dividend": 0.0 }, { "date": "2025-11-06", "price": 3.88, "dividend": 0.0 }, { "date": "2025-11-07", "price": 3.827, "dividend": 0.0 }, { "date": "2025-11-10", "price": 3.902, "dividend": 0.0 }, { "date": "2025-11-11", "price": 3.896, "dividend": 0.0 }, { "date": "2025-11-12", "price": 3.91, "dividend": 0.0 }, { "date": "2025-11-13", "price": 3.898, "dividend": 0.0 }, { "date": "2025-11-14", "price": 3.812, "dividend": 0.0 }, { "date": "2025-11-17", "price": 3.832, "dividend": 0.0 }, { "date": "2025-11-18", "price": 3.738, "dividend": 0.0 }, { "date": "2025-11-19", "price": 3.736, "dividend": 0.0 }, { "date": "2025-11-20", "price": 3.773, "dividend": 0.0 }, { "date": "2025-11-21", "price": 3.661, "dividend": 0.0 }, { "date": "2025-11-24", "price": 3.689, "dividend": 0.0 }, { "date": "2025-11-25", "price": 3.725, "dividend": 0.0 }, { "date": "2025-11-26", "price": 3.753, "dividend": 0.0 }, { "date": "2025-11-27", "price": 3.746, "dividend": 0.0 }, { "date": "2025-11-28", "price": 3.723, "dividend": 0.0 }, { "date": "2025-12-01", "price": 3.723, "dividend": 0.0 }, { "date": "2025-12-02", "price": 3.762, "dividend": 0.0 }, { "date": "2025-12-03", "price": 3.756, "dividend": 0.0 }, { "date": "2025-12-04", "price": 3.754, "dividend": 0.0 }, { "date": "2025-12-05", "price": 3.787, "dividend": 0.0 }, { "date": "2025-12-08", "price": 3.812, "dividend": 0.0 }, { "date": "2025-12-09", "price": 3.783, "dividend": 0.0 }, { "date": "2025-12-10", "price": 3.802, "dividend": 0.0 }, { "date": "2025-12-11", "price": 3.754, "dividend": 0.0 }, { "date": "2025-12-12", "price": 3.796, "dividend": 0.0 }, { "date": "2025-12-15", "price": 3.734, "dividend": 0.0 }, { "date": "2025-12-16", "price": 3.679, "dividend": 0.0 }, { "date": "2025-12-17", "price": 3.71, "dividend": 0.0 }, { "date": "2025-12-18", "price": 3.711, "dividend": 0.0 }, { "date": "2025-12-19", "price": 3.742, "dividend": 0.0 }, { "date": "2025-12-22", "price": 3.787, "dividend": 0.0 }, { "date": "2025-12-23", "price": 3.791, "dividend": 0.0 }, { "date": "2025-12-24", "price": 3.804, "dividend": 0.0 }, { "date": "2025-12-26", "price": 3.828, "dividend": 0.0 }, { "date": "2025-12-29", "price": 3.86, "dividend": 0.0 }, { "date": "2025-12-30", "price": 3.864, "dividend": 0.0 }, { "date": "2025-12-31", "price": 3.869, "dividend": 0.0 }, { "date": "2026-01-02", "price": 3.986, "dividend": 0.0 }, { "date": "2026-01-05", "price": 4.074, "dividend": 0.0 }, { "date": "2026-01-06", "price": 4.11, "dividend": 0.0 }, { "date": "2026-01-07", "price": 4.085, "dividend": 0.0 }, { "date": "2026-01-08", "price": 4.078, "dividend": 0.0 }, { "date": "2026-01-09", "price": 4.093, "dividend": 0.0 }, { "date": "2026-01-12", "price": 4.119, "dividend": 0.0 }, { "date": "2026-01-13", "price": 4.147, "dividend": 0.0 }, { "date": "2026-01-14", "price": 4.145, "dividend": 0.0 }, { "date": "2026-01-15", "price": 4.148, "dividend": 0.0 }, { "date": "2026-01-16", "price": 4.191, "dividend": 0.0 }, { "date": "2026-01-19", "price": 4.173, "dividend": 0.0 }, { "date": "2026-01-20", "price": 4.156, "dividend": 0.0 }, { "date": "2026-01-21", "price": 4.164, "dividend": 0.0 }, { "date": "2026-01-22", "price": 4.195, "dividend": 0.0 }, { "date": "2026-01-23", "price": 4.193, "dividend": 0.0 }, { "date": "2026-01-26", "price": 4.169, "dividend": 0.0 }, { "date": "2026-01-27", "price": 4.227, "dividend": 0.0 }, { "date": "2026-01-28", "price": 4.314, "dividend": 0.0 }, { "date": "2026-01-29", "price": 4.324, "dividend": 0.0 }, { "date": "2026-01-30", "price": 4.273, "dividend": 0.0 }, { "date": "2026-02-02", "price": 4.166, "dividend": 0.0 }, { "date": "2026-02-03", "price": 4.255, "dividend": 0.0 }, { "date": "2026-02-04", "price": 4.249, "dividend": 0.0 }, { "date": "2026-02-05", "price": 4.163, "dividend": 0.0 }, { "date": "2026-02-06", "price": 4.14, "dividend": 0.0 }, { "date": "2026-02-09", "price": 4.232, "dividend": 0.0 }, { "date": "2026-02-10", "price": 4.255, "dividend": 0.0 }, { "date": "2026-02-11", "price": 4.29, "dividend": 0.0 } ], "GreatLink Global Bond": [ { "date": "2002-01-15", "price": 0.95, "dividend": 0.0 }, { "date": "2002-01-16", "price": 0.95, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.95, "dividend": 0.0 }, { "date": "2002-01-18", "price": 0.948, "dividend": 0.0 }, { "date": "2002-01-21", "price": 0.948, "dividend": 0.0 }, { "date": "2002-01-22", "price": 0.948, "dividend": 0.0 }, { "date": "2002-01-23", "price": 0.948, "dividend": 0.0 }, { "date": "2002-01-24", "price": 0.948, "dividend": 0.0 }, { "date": "2002-01-25", "price": 0.939, "dividend": 0.0 }, { "date": "2002-01-28", "price": 0.939, "dividend": 0.0 }, { "date": "2002-01-29", "price": 0.939, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.939, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.941, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.943, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.943, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.943, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.943, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.979, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.947, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.947, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.947, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.947, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.947, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.945, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.945, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.945, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.945, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.945, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.951, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.951, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.951, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.951, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.948, "dividend": 0.0 }, { "date": "2002-03-04", "price": 0.946, "dividend": 0.0 }, { "date": "2002-03-05", "price": 0.945, "dividend": 0.0 }, { "date": "2002-03-06", "price": 0.945, "dividend": 0.0 }, { "date": "2002-03-07", "price": 0.978, "dividend": 0.0 }, { "date": "2002-03-08", "price": 0.939, "dividend": 0.0 }, { "date": "2002-03-11", "price": 0.938, "dividend": 0.0 }, { "date": "2002-03-12", "price": 0.938, "dividend": 0.0 }, { "date": "2002-03-13", "price": 0.937, "dividend": 0.0 }, { "date": "2002-03-14", "price": 0.937, "dividend": 0.0 }, { "date": "2002-03-15", "price": 0.937, "dividend": 0.0 }, { "date": "2002-03-18", "price": 0.939, "dividend": 0.0 }, { "date": "2002-03-19", "price": 0.938, "dividend": 0.0 }, { "date": "2002-03-20", "price": 0.937, "dividend": 0.0 }, { "date": "2002-03-21", "price": 0.936, "dividend": 0.0 }, { "date": "2002-03-22", "price": 0.934, "dividend": 0.0 }, { "date": "2002-03-25", "price": 0.936, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.939, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.938, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.939, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.941, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.941, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.944, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.949, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.952, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.952, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.973, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.994, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.951, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.952, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.95, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.946, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.948, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.949, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.948, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.95, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.952, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.958, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.958, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.958, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.959, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.96, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.961, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.963, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.961, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.962, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.962, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.963, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.965, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.968, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.968, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.97, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.973, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.971, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.972, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.972, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.972, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.978, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.975, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.976, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.979, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.977, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.973, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.977, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.979, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.977, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.979, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.979, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.982, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.98, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.983, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.986, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.99, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.982, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.984, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.986, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.988, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.99, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.994, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.992, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.991, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.991, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.991, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.994, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.996, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.997, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.992, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.989, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.989, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.989, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.989, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.989, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.989, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.992, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.988, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.991, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.994, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.995, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.996, "dividend": 0.0 }, { "date": "2002-09-03", "price": 1.001, "dividend": 0.0 }, { "date": "2002-09-04", "price": 1.001, "dividend": 0.0 }, { "date": "2002-09-05", "price": 1.002, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.999, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.999, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.999, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.997, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.998, "dividend": 0.0 }, { "date": "2002-09-13", "price": 1.004, "dividend": 0.0 }, { "date": "2002-09-16", "price": 1.007, "dividend": 0.0 }, { "date": "2002-09-17", "price": 1.004, "dividend": 0.0 }, { "date": "2002-09-18", "price": 1.007, "dividend": 0.0 }, { "date": "2002-09-19", "price": 1.006, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.986, "dividend": 0.0 }, { "date": "2002-09-23", "price": 1.011, "dividend": 0.0 }, { "date": "2002-09-24", "price": 1.007, "dividend": 0.0 }, { "date": "2002-09-25", "price": 1.006, "dividend": 0.0 }, { "date": "2002-09-26", "price": 1.005, "dividend": 0.0 }, { "date": "2002-09-27", "price": 1.004, "dividend": 0.0 }, { "date": "2002-09-30", "price": 1.01, "dividend": 0.0 }, { "date": "2002-10-01", "price": 1.011, "dividend": 0.0 }, { "date": "2002-10-02", "price": 1.009, "dividend": 0.0 }, { "date": "2002-10-03", "price": 1.01, "dividend": 0.0 }, { "date": "2002-10-04", "price": 1.009, "dividend": 0.0 }, { "date": "2002-10-07", "price": 1.013, "dividend": 0.0 }, { "date": "2002-10-08", "price": 1.013, "dividend": 0.0 }, { "date": "2002-10-09", "price": 1.011, "dividend": 0.0 }, { "date": "2002-10-10", "price": 1.015, "dividend": 0.0 }, { "date": "2002-10-11", "price": 1.012, "dividend": 0.0 }, { "date": "2002-10-14", "price": 1.016, "dividend": 0.0 }, { "date": "2002-10-15", "price": 1.008, "dividend": 0.0 }, { "date": "2002-10-16", "price": 1.002, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.993, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.997, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.994, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.994, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.995, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.996, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.977, "dividend": 0.0 }, { "date": "2002-10-28", "price": 1.001, "dividend": 0.0 }, { "date": "2002-10-29", "price": 1.003, "dividend": 0.0 }, { "date": "2002-10-30", "price": 1.003, "dividend": 0.0 }, { "date": "2002-10-31", "price": 1.004, "dividend": 0.0 }, { "date": "2002-11-01", "price": 1.005, "dividend": 0.0 }, { "date": "2002-11-04", "price": 1.005, "dividend": 0.0 }, { "date": "2002-11-05", "price": 1.003, "dividend": 0.0 }, { "date": "2002-11-06", "price": 1.004, "dividend": 0.0 }, { "date": "2002-11-07", "price": 1.009, "dividend": 0.0 }, { "date": "2002-11-08", "price": 1.014, "dividend": 0.0 }, { "date": "2002-11-11", "price": 1.015, "dividend": 0.0 }, { "date": "2002-11-12", "price": 1.016, "dividend": 0.0 }, { "date": "2002-11-13", "price": 1.017, "dividend": 0.0 }, { "date": "2002-11-14", "price": 1.014, "dividend": 0.0 }, { "date": "2002-11-15", "price": 1.013, "dividend": 0.0 }, { "date": "2002-11-18", "price": 1.012, "dividend": 0.0 }, { "date": "2002-11-19", "price": 1.014, "dividend": 0.0 }, { "date": "2002-11-20", "price": 1.011, "dividend": 0.0 }, { "date": "2002-11-21", "price": 1.01, "dividend": 0.0 }, { "date": "2002-11-22", "price": 1.009, "dividend": 0.0 }, { "date": "2002-11-25", "price": 1.009, "dividend": 0.0 }, { "date": "2002-11-26", "price": 1.009, "dividend": 0.0 }, { "date": "2002-11-27", "price": 1.006, "dividend": 0.0 }, { "date": "2002-11-28", "price": 1.006, "dividend": 0.0 }, { "date": "2002-11-29", "price": 1.007, "dividend": 0.0 }, { "date": "2002-12-02", "price": 1.007, "dividend": 0.0 }, { "date": "2002-12-03", "price": 1.007, "dividend": 0.0 }, { "date": "2002-12-04", "price": 1.008, "dividend": 0.0 }, { "date": "2002-12-05", "price": 1.01, "dividend": 0.0 }, { "date": "2002-12-06", "price": 1.01, "dividend": 0.0 }, { "date": "2002-12-09", "price": 1.012, "dividend": 0.0 }, { "date": "2002-12-10", "price": 1.014, "dividend": 0.0 }, { "date": "2002-12-11", "price": 1.015, "dividend": 0.0 }, { "date": "2002-12-12", "price": 1.018, "dividend": 0.0 }, { "date": "2002-12-13", "price": 1.017, "dividend": 0.0 }, { "date": "2002-12-16", "price": 1.017, "dividend": 0.0 }, { "date": "2002-12-17", "price": 1.018, "dividend": 0.0 }, { "date": "2002-12-18", "price": 1.019, "dividend": 0.0 }, { "date": "2002-12-19", "price": 1.02, "dividend": 0.0 }, { "date": "2002-12-20", "price": 1.02, "dividend": 0.0 }, { "date": "2002-12-23", "price": 1.019, "dividend": 0.0 }, { "date": "2002-12-24", "price": 1.021, "dividend": 0.0 }, { "date": "2002-12-25", "price": 1.021, "dividend": 0.0 }, { "date": "2002-12-26", "price": 1.021, "dividend": 0.0 }, { "date": "2002-12-27", "price": 1.024, "dividend": 0.0 }, { "date": "2002-12-30", "price": 1.026, "dividend": 0.0 }, { "date": "2002-12-31", "price": 1.025, "dividend": 0.0 }, { "date": "2003-01-01", "price": 1.025, "dividend": 0.0 }, { "date": "2003-01-02", "price": 1.018, "dividend": 0.0 }, { "date": "2003-01-03", "price": 1.023, "dividend": 0.0 }, { "date": "2003-01-06", "price": 1.022, "dividend": 0.0 }, { "date": "2003-01-07", "price": 1.024, "dividend": 0.0 }, { "date": "2003-01-08", "price": 1.025, "dividend": 0.0 }, { "date": "2003-01-09", "price": 1.025, "dividend": 0.0 }, { "date": "2003-01-10", "price": 1.026, "dividend": 0.0 }, { "date": "2003-01-13", "price": 1.027, "dividend": 0.0 }, { "date": "2003-01-14", "price": 1.028, "dividend": 0.0 }, { "date": "2003-01-15", "price": 1.03, "dividend": 0.0 }, { "date": "2003-01-16", "price": 1.026, "dividend": 0.0 }, { "date": "2003-01-17", "price": 1.033, "dividend": 0.0 }, { "date": "2003-01-20", "price": 1.033, "dividend": 0.0 }, { "date": "2003-01-21", "price": 1.035, "dividend": 0.0 }, { "date": "2003-01-22", "price": 1.036, "dividend": 0.0 }, { "date": "2003-01-23", "price": 1.036, "dividend": 0.0 }, { "date": "2003-01-24", "price": 1.039, "dividend": 0.0 }, { "date": "2003-01-27", "price": 1.038, "dividend": 0.0 }, { "date": "2003-01-28", "price": 1.039, "dividend": 0.0 }, { "date": "2003-01-29", "price": 1.037, "dividend": 0.0 }, { "date": "2003-01-30", "price": 1.039, "dividend": 0.0 }, { "date": "2003-01-31", "price": 1.038, "dividend": 0.0 }, { "date": "2003-02-03", "price": 1.038, "dividend": 0.0 }, { "date": "2003-02-04", "price": 1.042, "dividend": 0.0 }, { "date": "2003-02-05", "price": 1.041, "dividend": 0.0 }, { "date": "2003-02-06", "price": 1.042, "dividend": 0.0 }, { "date": "2003-02-07", "price": 1.045, "dividend": 0.0 }, { "date": "2003-02-10", "price": 1.047, "dividend": 0.0 }, { "date": "2003-02-11", "price": 1.044, "dividend": 0.0 }, { "date": "2003-02-12", "price": 1.044, "dividend": 0.0 }, { "date": "2003-02-13", "price": 1.051, "dividend": 0.0 }, { "date": "2003-02-14", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-17", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-18", "price": 1.047, "dividend": 0.0 }, { "date": "2003-02-19", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-20", "price": 1.05, "dividend": 0.0 }, { "date": "2003-02-21", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-24", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-25", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-26", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-27", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-28", "price": 1.051, "dividend": 0.0 }, { "date": "2003-03-03", "price": 1.052, "dividend": 0.0 }, { "date": "2003-03-04", "price": 1.054, "dividend": 0.0 }, { "date": "2003-03-05", "price": 1.054, "dividend": 0.0 }, { "date": "2003-03-06", "price": 1.055, "dividend": 0.0 }, { "date": "2003-03-07", "price": 1.058, "dividend": 0.0 }, { "date": "2003-03-10", "price": 1.061, "dividend": 0.0 }, { "date": "2003-03-11", "price": 1.06, "dividend": 0.0 }, { "date": "2003-03-12", "price": 1.061, "dividend": 0.0 }, { "date": "2003-03-13", "price": 1.056, "dividend": 0.0 }, { "date": "2003-03-14", "price": 1.053, "dividend": 0.0 }, { "date": "2003-03-17", "price": 1.052, "dividend": 0.0 }, { "date": "2003-03-18", "price": 1.048, "dividend": 0.0 }, { "date": "2003-03-19", "price": 1.045, "dividend": 0.0 }, { "date": "2003-03-20", "price": 1.042, "dividend": 0.0 }, { "date": "2003-03-21", "price": 1.04, "dividend": 0.0 }, { "date": "2003-03-24", "price": 1.041, "dividend": 0.0 }, { "date": "2003-03-25", "price": 1.045, "dividend": 0.0 }, { "date": "2003-03-26", "price": 1.045, "dividend": 0.0 }, { "date": "2003-03-27", "price": 1.046, "dividend": 0.0 }, { "date": "2003-03-28", "price": 1.05, "dividend": 0.0 }, { "date": "2003-03-31", "price": 1.054, "dividend": 0.0 }, { "date": "2003-04-01", "price": 1.057, "dividend": 0.0 }, { "date": "2003-04-02", "price": 1.052, "dividend": 0.0 }, { "date": "2003-04-03", "price": 1.051, "dividend": 0.0 }, { "date": "2003-04-04", "price": 1.05, "dividend": 0.0 }, { "date": "2003-04-07", "price": 1.047, "dividend": 0.0 }, { "date": "2003-04-08", "price": 1.05, "dividend": 0.0 }, { "date": "2003-04-09", "price": 1.053, "dividend": 0.0 }, { "date": "2003-04-10", "price": 1.055, "dividend": 0.0 }, { "date": "2003-04-11", "price": 1.053, "dividend": 0.0 }, { "date": "2003-04-14", "price": 1.056, "dividend": 0.0 }, { "date": "2003-04-15", "price": 1.053, "dividend": 0.0 }, { "date": "2003-04-16", "price": 1.053, "dividend": 0.0 }, { "date": "2003-04-17", "price": 1.053, "dividend": 0.0 }, { "date": "2003-04-18", "price": 1.053, "dividend": 0.0 }, { "date": "2003-04-21", "price": 1.053, "dividend": 0.0 }, { "date": "2003-04-22", "price": 1.056, "dividend": 0.0 }, { "date": "2003-04-23", "price": 1.057, "dividend": 0.0 }, { "date": "2003-04-24", "price": 1.061, "dividend": 0.0 }, { "date": "2003-04-25", "price": 1.063, "dividend": 0.0 }, { "date": "2003-04-28", "price": 1.061, "dividend": 0.0 }, { "date": "2003-04-29", "price": 1.06, "dividend": 0.0 }, { "date": "2003-04-30", "price": 1.063, "dividend": 0.0 }, { "date": "2003-05-01", "price": 1.063, "dividend": 0.0 }, { "date": "2003-05-02", "price": 1.064, "dividend": 0.0 }, { "date": "2003-05-05", "price": 1.063, "dividend": 0.0 }, { "date": "2003-05-06", "price": 1.062, "dividend": 0.0 }, { "date": "2003-05-07", "price": 1.065, "dividend": 0.0 }, { "date": "2003-05-08", "price": 1.068, "dividend": 0.0 }, { "date": "2003-05-09", "price": 1.068, "dividend": 0.0 }, { "date": "2003-05-12", "price": 1.068, "dividend": 0.0 }, { "date": "2003-05-13", "price": 1.07, "dividend": 0.0 }, { "date": "2003-05-14", "price": 1.07, "dividend": 0.0 }, { "date": "2003-05-15", "price": 1.07, "dividend": 0.0 }, { "date": "2003-05-16", "price": 1.072, "dividend": 0.0 }, { "date": "2003-05-19", "price": 1.077, "dividend": 0.0 }, { "date": "2003-05-20", "price": 1.077, "dividend": 0.0 }, { "date": "2003-05-21", "price": 1.079, "dividend": 0.0 }, { "date": "2003-05-22", "price": 1.079, "dividend": 0.0 }, { "date": "2003-05-23", "price": 1.082, "dividend": 0.0 }, { "date": "2003-05-26", "price": 1.083, "dividend": 0.0 }, { "date": "2003-05-27", "price": 1.083, "dividend": 0.0 }, { "date": "2003-05-28", "price": 1.079, "dividend": 0.0 }, { "date": "2003-05-29", "price": 1.083, "dividend": 0.0 }, { "date": "2003-05-30", "price": 1.081, "dividend": 0.0 }, { "date": "2003-06-02", "price": 1.079, "dividend": 0.0 }, { "date": "2003-06-03", "price": 1.081, "dividend": 0.0 }, { "date": "2003-06-04", "price": 1.08, "dividend": 0.0 }, { "date": "2003-06-05", "price": 1.082, "dividend": 0.0 }, { "date": "2003-06-06", "price": 1.082, "dividend": 0.0 }, { "date": "2003-06-09", "price": 1.085, "dividend": 0.0 }, { "date": "2003-06-10", "price": 1.088, "dividend": 0.0 }, { "date": "2003-06-11", "price": 1.092, "dividend": 0.0 }, { "date": "2003-06-12", "price": 1.094, "dividend": 0.0 }, { "date": "2003-06-13", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-16", "price": 1.092, "dividend": 0.0 }, { "date": "2003-06-17", "price": 1.09, "dividend": 0.0 }, { "date": "2003-06-18", "price": 1.085, "dividend": 0.0 }, { "date": "2003-06-19", "price": 1.084, "dividend": 0.0 }, { "date": "2003-06-20", "price": 1.082, "dividend": 0.0 }, { "date": "2003-06-23", "price": 1.083, "dividend": 0.0 }, { "date": "2003-06-24", "price": 1.085, "dividend": 0.0 }, { "date": "2003-06-25", "price": 1.086, "dividend": 0.0 }, { "date": "2003-06-26", "price": 1.082, "dividend": 0.0 }, { "date": "2003-06-27", "price": 1.079, "dividend": 0.0 }, { "date": "2003-06-30", "price": 1.084, "dividend": 0.0 }, { "date": "2003-07-01", "price": 1.085, "dividend": 0.0 }, { "date": "2003-07-02", "price": 1.081, "dividend": 0.0 }, { "date": "2003-07-03", "price": 1.079, "dividend": 0.0 }, { "date": "2003-07-04", "price": 1.077, "dividend": 0.0 }, { "date": "2003-07-07", "price": 1.076, "dividend": 0.0 }, { "date": "2003-07-08", "price": 1.075, "dividend": 0.0 }, { "date": "2003-07-09", "price": 1.074, "dividend": 0.0 }, { "date": "2003-07-10", "price": 1.078, "dividend": 0.0 }, { "date": "2003-07-11", "price": 1.077, "dividend": 0.0 }, { "date": "2003-07-14", "price": 1.078, "dividend": 0.0 }, { "date": "2003-07-15", "price": 1.071, "dividend": 0.0 }, { "date": "2003-07-16", "price": 1.069, "dividend": 0.0 }, { "date": "2003-07-17", "price": 1.068, "dividend": 0.0 }, { "date": "2003-07-18", "price": 1.07, "dividend": 0.0 }, { "date": "2003-07-21", "price": 1.066, "dividend": 0.0 }, { "date": "2003-07-22", "price": 1.065, "dividend": 0.0 }, { "date": "2003-07-23", "price": 1.068, "dividend": 0.0 }, { "date": "2003-07-24", "price": 1.065, "dividend": 0.0 }, { "date": "2003-07-25", "price": 1.066, "dividend": 0.0 }, { "date": "2003-07-28", "price": 1.062, "dividend": 0.0 }, { "date": "2003-07-29", "price": 1.06, "dividend": 0.0 }, { "date": "2003-07-30", "price": 1.057, "dividend": 0.0 }, { "date": "2003-07-31", "price": 1.052, "dividend": 0.0 }, { "date": "2003-08-01", "price": 1.05, "dividend": 0.0 }, { "date": "2003-08-04", "price": 1.053, "dividend": 0.0 }, { "date": "2003-08-05", "price": 1.053, "dividend": 0.0 }, { "date": "2003-08-06", "price": 1.057, "dividend": 0.0 }, { "date": "2003-08-07", "price": 1.059, "dividend": 0.0 }, { "date": "2003-08-08", "price": 1.062, "dividend": 0.0 }, { "date": "2003-08-11", "price": 1.059, "dividend": 0.0 }, { "date": "2003-08-12", "price": 1.058, "dividend": 0.0 }, { "date": "2003-08-13", "price": 1.053, "dividend": 0.0 }, { "date": "2003-08-14", "price": 1.047, "dividend": 0.0 }, { "date": "2003-08-15", "price": 1.048, "dividend": 0.0 }, { "date": "2003-08-18", "price": 1.048, "dividend": 0.0 }, { "date": "2003-08-19", "price": 1.048, "dividend": 0.0 }, { "date": "2003-08-20", "price": 1.052, "dividend": 0.0 }, { "date": "2003-08-21", "price": 1.047, "dividend": 0.0 }, { "date": "2003-08-22", "price": 1.045, "dividend": 0.0 }, { "date": "2003-08-25", "price": 1.046, "dividend": 0.0 }, { "date": "2003-08-26", "price": 1.049, "dividend": 0.0 }, { "date": "2003-08-27", "price": 1.047, "dividend": 0.0 }, { "date": "2003-08-28", "price": 1.051, "dividend": 0.0 }, { "date": "2003-08-29", "price": 1.052, "dividend": 0.0 }, { "date": "2003-09-01", "price": 1.052, "dividend": 0.0 }, { "date": "2003-09-02", "price": 1.046, "dividend": 0.0 }, { "date": "2003-09-03", "price": 1.046, "dividend": 0.0 }, { "date": "2003-09-04", "price": 1.048, "dividend": 0.0 }, { "date": "2003-09-05", "price": 1.055, "dividend": 0.0 }, { "date": "2003-09-08", "price": 1.058, "dividend": 0.0 }, { "date": "2003-09-09", "price": 1.059, "dividend": 0.0 }, { "date": "2003-09-10", "price": 1.06, "dividend": 0.0 }, { "date": "2003-09-11", "price": 1.06, "dividend": 0.0 }, { "date": "2003-09-12", "price": 1.063, "dividend": 0.0 }, { "date": "2003-09-15", "price": 1.065, "dividend": 0.0 }, { "date": "2003-09-16", "price": 1.062, "dividend": 0.0 }, { "date": "2003-09-17", "price": 1.066, "dividend": 0.0 }, { "date": "2003-09-18", "price": 1.067, "dividend": 0.0 }, { "date": "2003-09-19", "price": 1.068, "dividend": 0.0 }, { "date": "2003-09-22", "price": 1.069, "dividend": 0.0 }, { "date": "2003-09-23", "price": 1.07, "dividend": 0.0 }, { "date": "2003-09-24", "price": 1.072, "dividend": 0.0 }, { "date": "2003-09-25", "price": 1.073, "dividend": 0.0 }, { "date": "2003-09-26", "price": 1.073, "dividend": 0.0 }, { "date": "2003-09-29", "price": 1.073, "dividend": 0.0 }, { "date": "2003-09-30", "price": 1.077, "dividend": 0.0 }, { "date": "2003-10-01", "price": 1.079, "dividend": 0.0 }, { "date": "2003-10-02", "price": 1.076, "dividend": 0.0 }, { "date": "2003-10-03", "price": 1.071, "dividend": 0.0 }, { "date": "2003-10-06", "price": 1.071, "dividend": 0.0 }, { "date": "2003-10-07", "price": 1.071, "dividend": 0.0 }, { "date": "2003-10-08", "price": 1.073, "dividend": 0.0 }, { "date": "2003-10-09", "price": 1.071, "dividend": 0.0 }, { "date": "2003-10-10", "price": 1.074, "dividend": 0.0 }, { "date": "2003-10-13", "price": 1.071, "dividend": 0.0 }, { "date": "2003-10-14", "price": 1.074, "dividend": 0.0 }, { "date": "2003-10-15", "price": 1.071, "dividend": 0.0 }, { "date": "2003-10-16", "price": 1.071, "dividend": 0.0 }, { "date": "2003-10-17", "price": 1.07, "dividend": 0.0 }, { "date": "2003-10-20", "price": 1.072, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.074, "dividend": 0.0 }, { "date": "2003-10-22", "price": 1.076, "dividend": 0.0 }, { "date": "2003-10-23", "price": 1.077, "dividend": 0.0 }, { "date": "2003-10-24", "price": 1.077, "dividend": 0.0 }, { "date": "2003-10-27", "price": 1.077, "dividend": 0.0 }, { "date": "2003-10-28", "price": 1.079, "dividend": 0.0 }, { "date": "2003-10-29", "price": 1.075, "dividend": 0.0 }, { "date": "2003-10-30", "price": 1.072, "dividend": 0.0 }, { "date": "2003-10-31", "price": 1.074, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.07, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.072, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.07, "dividend": 0.0 }, { "date": "2003-11-06", "price": 1.066, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.066, "dividend": 0.0 }, { "date": "2003-11-10", "price": 1.067, "dividend": 0.0 }, { "date": "2003-11-11", "price": 1.067, "dividend": 0.0 }, { "date": "2003-11-12", "price": 1.069, "dividend": 0.0 }, { "date": "2003-11-13", "price": 1.072, "dividend": 0.0 }, { "date": "2003-11-14", "price": 1.074, "dividend": 0.0 }, { "date": "2003-11-17", "price": 1.077, "dividend": 0.0 }, { "date": "2003-11-18", "price": 1.078, "dividend": 0.0 }, { "date": "2003-11-19", "price": 1.075, "dividend": 0.0 }, { "date": "2003-11-20", "price": 1.076, "dividend": 0.0 }, { "date": "2003-11-21", "price": 1.078, "dividend": 0.0 }, { "date": "2003-11-24", "price": 1.073, "dividend": 0.0 }, { "date": "2003-11-25", "price": 1.073, "dividend": 0.0 }, { "date": "2003-11-26", "price": 1.076, "dividend": 0.0 }, { "date": "2003-11-27", "price": 1.075, "dividend": 0.0 }, { "date": "2003-11-28", "price": 1.075, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.073, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.074, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.075, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.074, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.08, "dividend": 0.0 }, { "date": "2003-12-08", "price": 1.081, "dividend": 0.0 }, { "date": "2003-12-09", "price": 1.08, "dividend": 0.0 }, { "date": "2003-12-10", "price": 1.081, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.08, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.083, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.083, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.083, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.088, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.087, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.087, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.089, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.088, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.086, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.086, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.086, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.088, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.088, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.088, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.088, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.088, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.089, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.093, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.092, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.093, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.098, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.099, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.099, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.098, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.096, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.094, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.095, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.098, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.095, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.093, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.09, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.09, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.09, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.094, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.094, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.094, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.096, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.096, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.093, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.093, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.096, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.097, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.097, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.099, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.1, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.096, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.101, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.099, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.1, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.101, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.097, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.096, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.103, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.104, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.106, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.105, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.106, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.104, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.104, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.106, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.105, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.106, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.105, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.105, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.105, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.105, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.105, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.102, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.1, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.1, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.101, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.101, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.093, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.09, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.091, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.091, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.09, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.09, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.087, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.083, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.085, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.084, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.082, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.083, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.084, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.082, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.083, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.084, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.084, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.082, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.079, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.073, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.078, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.078, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.078, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.076, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.078, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.084, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.082, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.082, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.08, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.081, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.08, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.083, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.085, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.086, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.085, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.085, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.084, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.084, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.085, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.084, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.085, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.086, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.083, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.083, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.082, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.081, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.085, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.084, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.085, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.088, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.089, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.088, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.089, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.09, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.088, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.088, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.089, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.094, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.093, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.099, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.097, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.096, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.095, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.096, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.096, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.099, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.099, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.099, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.096, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.099, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.096, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.095, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.095, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.096, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.097, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.101, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.109, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.109, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.108, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.106, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.108, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.112, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.112, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.111, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.111, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.111, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.11, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.107, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.106, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.105, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.107, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.107, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.108, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.111, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.111, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.107, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.102, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.102, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.102, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.104, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.107, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.109, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.108, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.108, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.105, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.106, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.107, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.107, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.109, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.11, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.111, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.11, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.112, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.114, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.111, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.11, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.109, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.106, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.107, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.108, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.108, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.11, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.111, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.113, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.11, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.113, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.112, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.114, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.112, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.116, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.118, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.117, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.121, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.12, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.12, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.111, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.125, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.121, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.116, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.117, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.117, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.115, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.113, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.115, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.114, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.114, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.116, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.116, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.118, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.119, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.12, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.121, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.115, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.116, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.119, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.121, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.12, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.118, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.127, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.128, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.128, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.141, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.145, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.145, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.153, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.152, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.135, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.136, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.136, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.137, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.135, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.134, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.135, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.136, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.134, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.137, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.138, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.139, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.137, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.134, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.136, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.136, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.135, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.137, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.132, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.135, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.129, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.131, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.13, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.13, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.131, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.131, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.134, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.131, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.134, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.135, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.135, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.135, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.132, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.133, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.133, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.133, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.133, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.133, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.135, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.134, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.133, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.134, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.133, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.13, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.122, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.129, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.129, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.129, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.129, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.125, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.124, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.123, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.127, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.131, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.127, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.127, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.126, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.125, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.126, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.129, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.121, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.128, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.127, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.135, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.139, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.138, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.136, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.137, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.136, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.134, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.134, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.134, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.134, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.134, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.134, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.148, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.148, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.136, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.145, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.146, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.145, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.146, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.146, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.147, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.145, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.145, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.145, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.147, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.148, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.154, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.143, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.149, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.15, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.146, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.147, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.147, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.147, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.146, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.147, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.155, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.155, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.156, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.149, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.148, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.155, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.152, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.152, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.154, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.152, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.144, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.144, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.146, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.148, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.144, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.145, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.143, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.14, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.139, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.137, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.139, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.139, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.141, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.147, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.155, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.156, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.161, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.16, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.16, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.161, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.163, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.156, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.154, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.153, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.157, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.152, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.154, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.153, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.15, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.15, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.148, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.149, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.148, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.147, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.14, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.138, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.143, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.143, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.142, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.14, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.136, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.133, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.134, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.138, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.135, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.134, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.134, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.135, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.138, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.146, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.146, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.149, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.15, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.15, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.152, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.152, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.154, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.152, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.157, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.16, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.162, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.163, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.161, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.158, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.156, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.158, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.154, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.154, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.155, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.152, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.15, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.149, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.149, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.151, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.152, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.149, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.147, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.145, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.145, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.145, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.145, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.141, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.138, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.14, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.141, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.139, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.139, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.14, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.138, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.133, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.133, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.133, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.132, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.135, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.133, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.135, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.137, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.135, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.13, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.13, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.13, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.128, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.128, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.125, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.125, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.117, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.115, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.116, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.117, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.114, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.114, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.116, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.113, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.116, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.117, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.116, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.117, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.118, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.117, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.126, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.135, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.124, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.126, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.126, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.13, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.127, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.125, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.129, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.129, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.133, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.133, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.127, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.13, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.134, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.133, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.133, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.134, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.137, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.134, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.132, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.132, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.13, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.135, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.139, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.139, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.137, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.137, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.135, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.132, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.134, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.137, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.138, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.137, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.138, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.134, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.137, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.138, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.136, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.133, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.129, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.129, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.129, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.129, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.126, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.126, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.126, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.124, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.124, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.123, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.122, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.121, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.123, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.124, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.13, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.132, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.129, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.13, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.123, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.13, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.127, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.125, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.124, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.123, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.124, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.122, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.121, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.121, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.122, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.12, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.125, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.124, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.124, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.122, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.119, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.12, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.123, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.124, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.119, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.119, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.119, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.118, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.12, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.118, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.118, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.109, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.107, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.11, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.108, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.105, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.105, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.106, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.109, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.11, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.108, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.109, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.11, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.11, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.109, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.109, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.11, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.11, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.11, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.107, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.109, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.109, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.11, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.112, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.112, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.112, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.112, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.117, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.117, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.115, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.116, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.117, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.121, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.12, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.122, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.121, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.119, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.119, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.119, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.118, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.116, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.118, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.122, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.118, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.121, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.12, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.12, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.118, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.118, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.12, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.115, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.115, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.114, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.112, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.112, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.112, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.109, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.11, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.109, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.11, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.11, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.113, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.115, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.113, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.113, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.111, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.113, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.112, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.114, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.113, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.113, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.116, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.115, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.113, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.114, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.116, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.117, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.117, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.117, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.115, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.119, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.122, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.122, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.122, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.124, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.122, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.123, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.124, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.124, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.124, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.121, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.122, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.12, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.12, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.123, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.126, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.125, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.128, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.128, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.127, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.127, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.127, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.129, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.129, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.128, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.128, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.132, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.13, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.128, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.126, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.125, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.126, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.127, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.126, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.127, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.129, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.128, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.128, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.13, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.131, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.132, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.138, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.139, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.14, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.137, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.138, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.137, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.138, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.136, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.137, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.137, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.135, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.134, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.13, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.128, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.126, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.126, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.125, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.126, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.124, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.125, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.125, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.123, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.123, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.121, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.124, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.125, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.127, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.129, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.133, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.133, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.131, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.129, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.131, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.131, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.131, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.132, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.133, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.132, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.135, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.132, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.131, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.133, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.135, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.136, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.134, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.139, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.139, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.14, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.138, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.139, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.144, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.147, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.146, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.147, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.145, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.144, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.14, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.141, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.139, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.135, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.133, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.134, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.134, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.134, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.134, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.133, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.133, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.131, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.13, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.127, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.129, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.13, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.126, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.125, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.124, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.123, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.122, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.122, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.121, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.121, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.118, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.119, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.12, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.12, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.119, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.118, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.116, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.116, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.116, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.117, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.119, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.118, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.119, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.119, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.121, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.121, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.12, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.121, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.122, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.122, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.127, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.126, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.126, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.126, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.125, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.123, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.124, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.126, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.129, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.132, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.13, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.131, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.134, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.133, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.132, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.133, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.13, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.131, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.134, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.139, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.136, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.135, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.134, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.134, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.134, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.134, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.13, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.129, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.129, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.131, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.128, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.128, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.129, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.128, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.127, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.127, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.127, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.123, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.124, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.125, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.125, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.122, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.122, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.125, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.127, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.128, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.126, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.127, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.13, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.13, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.128, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.129, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.132, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.132, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.131, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.128, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.126, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.126, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.126, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.125, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.124, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.126, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.123, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.123, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.124, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.124, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.123, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.122, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.124, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.121, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.119, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.119, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.121, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.119, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.119, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.119, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.117, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.116, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.117, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.118, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.12, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.115, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.116, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.115, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.107, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.108, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.107, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.108, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.11, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.112, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.111, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.11, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.112, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.115, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.115, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.113, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.11, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.113, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.113, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.11, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.109, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.107, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.106, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.11, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.113, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.112, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.11, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.111, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.112, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.113, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.113, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.115, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.114, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.113, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.115, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.119, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.123, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.124, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.123, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.126, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.123, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.126, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.129, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.126, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.122, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.122, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.129, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.125, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.124, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.129, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.132, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.135, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.131, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.135, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.129, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.127, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.126, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.129, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.131, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.132, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.13, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.13, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.128, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.128, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.132, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.133, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.138, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.138, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.141, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.139, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.134, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.134, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.136, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.137, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.136, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.136, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.131, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.13, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.133, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.13, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.129, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.13, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.126, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.127, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.124, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.125, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.122, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.118, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.118, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.115, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.115, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.115, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.115, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.118, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.118, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.123, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.129, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.13, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.131, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.132, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.132, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.133, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.13, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.13, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.125, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.125, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.13, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.131, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.131, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.13, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.13, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.137, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.141, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.139, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.135, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.138, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.143, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.142, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.146, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.148, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.152, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.147, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.144, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.15, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.141, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.145, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.144, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.147, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.149, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.146, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.143, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.137, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.132, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.136, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.134, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.132, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.13, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.136, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.135, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.139, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.139, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.136, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.133, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.133, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.133, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.133, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.14, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.14, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.14, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.148, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.153, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.157, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.158, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.156, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.155, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.158, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.162, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.165, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.168, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.168, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.171, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.172, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.177, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.176, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.174, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.167, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.163, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.166, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.163, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.162, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.167, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.166, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.172, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.169, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.17, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.17, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.17, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.164, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.162, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.161, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.159, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.156, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.154, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.153, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.145, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.149, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.152, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.148, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.147, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.149, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.158, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.166, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.166, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.164, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.16, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.159, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.153, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.155, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.153, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.153, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.158, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.158, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.16, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.164, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.16, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.158, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.158, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.16, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.155, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.158, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.157, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.155, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.159, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.152, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.148, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.152, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.155, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.155, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.158, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.158, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.15, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.152, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.155, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.151, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.146, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.139, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.137, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.138, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.138, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.138, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.137, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.135, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.134, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.135, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.134, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.134, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.136, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.137, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.141, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.141, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.149, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.15, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.148, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.146, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.141, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.141, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.143, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.143, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.144, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.141, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.136, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.133, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.136, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.133, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.13, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.125, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.123, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.128, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.127, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.128, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.128, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.126, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.117, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.111, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.112, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.11, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.103, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.1, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.104, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.107, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.107, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.108, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.107, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.108, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.111, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.115, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.116, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.113, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.116, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.113, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.116, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.115, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.12, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.119, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.122, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.125, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.128, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.122, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.126, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.125, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.119, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.107, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.102, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.104, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.103, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.104, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.113, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.113, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.115, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.116, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.121, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.122, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.122, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.124, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.121, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.13, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.131, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.129, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.131, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.13, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.131, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.133, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.133, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.134, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.136, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.134, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.129, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.133, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.137, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.135, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.134, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.134, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.138, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.138, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.142, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.142, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.141, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.147, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.147, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.146, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.147, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.139, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.135, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.126, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.117, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.113, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.117, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.112, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.109, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.111, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.11, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.089, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.109, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.097, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.097, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.1, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.101, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.114, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.108, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.101, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.086, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.081, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.076, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.075, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.078, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.081, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.088, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.088, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.094, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.101, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.097, "dividend": 0.0 }, { "date": "2008-10-24", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-27", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-28", "price": 1.07, "dividend": 0.0 }, { "date": "2008-10-29", "price": 1.077, "dividend": 0.0 }, { "date": "2008-10-30", "price": 1.073, "dividend": 0.0 }, { "date": "2008-10-31", "price": 1.075, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.071, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.085, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.092, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.098, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.097, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.099, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.107, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.11, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.107, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.106, "dividend": 0.0 }, { "date": "2008-11-17", "price": 1.103, "dividend": 0.0 }, { "date": "2008-11-18", "price": 1.103, "dividend": 0.0 }, { "date": "2008-11-19", "price": 1.096, "dividend": 0.0 }, { "date": "2008-11-20", "price": 1.072, "dividend": 0.0 }, { "date": "2008-11-21", "price": 1.079, "dividend": 0.0 }, { "date": "2008-11-24", "price": 1.08, "dividend": 0.0 }, { "date": "2008-11-25", "price": 1.088, "dividend": 0.0 }, { "date": "2008-11-26", "price": 1.088, "dividend": 0.0 }, { "date": "2008-11-27", "price": 1.089, "dividend": 0.0 }, { "date": "2008-11-28", "price": 1.079, "dividend": 0.0 }, { "date": "2008-12-01", "price": 1.081, "dividend": 0.0 }, { "date": "2008-12-02", "price": 1.08, "dividend": 0.0 }, { "date": "2008-12-03", "price": 1.073, "dividend": 0.0 }, { "date": "2008-12-04", "price": 1.08, "dividend": 0.0 }, { "date": "2008-12-05", "price": 1.071, "dividend": 0.0 }, { "date": "2008-12-08", "price": 1.071, "dividend": 0.0 }, { "date": "2008-12-09", "price": 1.063, "dividend": 0.0 }, { "date": "2008-12-10", "price": 1.072, "dividend": 0.0 }, { "date": "2008-12-11", "price": 1.078, "dividend": 0.0 }, { "date": "2008-12-12", "price": 1.087, "dividend": 0.0 }, { "date": "2008-12-15", "price": 1.09, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.088, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.108, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.108, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.114, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.115, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.119, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.123, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.123, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.126, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.133, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.128, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.123, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.123, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.133, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.144, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.144, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.152, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.159, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.165, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.165, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.162, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.159, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.153, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.153, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.154, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.155, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.152, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.15, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.15, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.15, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.15, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.161, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.165, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.16, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.16, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.166, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.156, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.156, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.153, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.152, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.155, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.16, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.165, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.162, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.163, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.163, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.161, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.156, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.155, "dividend": 0.0 }, { "date": "2009-02-23", "price": 1.149, "dividend": 0.0 }, { "date": "2009-02-24", "price": 1.136, "dividend": 0.0 }, { "date": "2009-02-25", "price": 1.133, "dividend": 0.0 }, { "date": "2009-02-26", "price": 1.137, "dividend": 0.0 }, { "date": "2009-02-27", "price": 1.141, "dividend": 0.0 }, { "date": "2009-03-02", "price": 1.145, "dividend": 0.0 }, { "date": "2009-03-03", "price": 1.137, "dividend": 0.0 }, { "date": "2009-03-04", "price": 1.131, "dividend": 0.0 }, { "date": "2009-03-05", "price": 1.13, "dividend": 0.0 }, { "date": "2009-03-06", "price": 1.129, "dividend": 0.0 }, { "date": "2009-03-09", "price": 1.121, "dividend": 0.0 }, { "date": "2009-03-10", "price": 1.12, "dividend": 0.0 }, { "date": "2009-03-11", "price": 1.12, "dividend": 0.0 }, { "date": "2009-03-12", "price": 1.122, "dividend": 0.0 }, { "date": "2009-03-13", "price": 1.128, "dividend": 0.0 }, { "date": "2009-03-16", "price": 1.122, "dividend": 0.0 }, { "date": "2009-03-17", "price": 1.113, "dividend": 0.0 }, { "date": "2009-03-18", "price": 1.126, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.142, "dividend": 0.0 }, { "date": "2009-03-20", "price": 1.144, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.141, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.14, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.137, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.137, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.144, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.147, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.149, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.152, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.143, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.142, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.14, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.143, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.15, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.144, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.144, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.153, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.147, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.151, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.149, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.147, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.153, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.149, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.146, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.147, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.146, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.151, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.153, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.154, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.152, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.152, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.154, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.156, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.161, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.161, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.163, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.171, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.171, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.175, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.176, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.176, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.177, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.177, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.183, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.186, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.18, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.18, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.182, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.182, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.179, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.188, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.184, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.193, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.2, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.196, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.184, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.184, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.191, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.191, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.19, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.197, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.204, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.207, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.21, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.202, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.204, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.211, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.212, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.212, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.222, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.222, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.226, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.227, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.23, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.232, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.237, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.236, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.243, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.243, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.238, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.231, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.236, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.233, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.233, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.241, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.24, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.234, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.235, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.237, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.24, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.241, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.241, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.251, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.248, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.246, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.247, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.25, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.243, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.243, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.255, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.254, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.26, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.265, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.267, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.264, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.271, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.271, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.263, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.268, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.271, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.273, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.275, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.276, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.28, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.279, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.281, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.28, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.277, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.276, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.277, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.276, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.285, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.287, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.286, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.286, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.283, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.29, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.287, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.287, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.291, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.294, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.296, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.298, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.301, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.299, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.297, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.302, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.303, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.303, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.3, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.302, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.297, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.289, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.293, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.298, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.293, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.289, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.29, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.292, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.297, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.292, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.293, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.29, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.288, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.292, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.297, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.292, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.298, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.297, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.295, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.292, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.294, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.295, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.296, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.297, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.297, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.297, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.297, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.304, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.307, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.304, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.306, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.304, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.304, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.308, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.309, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.313, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.313, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.317, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.312, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.311, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.308, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.3, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.304, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.31, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.308, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.305, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.3, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.303, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.298, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.301, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.307, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.304, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.3, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.293, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.295, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.291, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.291, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.285, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.284, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.284, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.282, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.282, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.287, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.292, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.289, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.288, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.291, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.294, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.3, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.298, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.301, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.303, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.303, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.3, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.304, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.307, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.308, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.306, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.308, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.307, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.304, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.305, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.308, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.307, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.305, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.31, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.314, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.313, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.31, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.306, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.3, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.302, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.302, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.302, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.298, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.295, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.294, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.295, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.303, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.304, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.307, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.308, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.306, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.307, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.308, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.307, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.302, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.303, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.304, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.304, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.304, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.304, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.306, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.31, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.311, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.311, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.31, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.315, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.314, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.306, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.3, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.301, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.301, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.302, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.304, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.303, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.303, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.298, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.296, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.299, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.3, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.298, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.304, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.307, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.299, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.298, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.301, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.303, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.3, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.3, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.298, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.295, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.295, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.301, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.297, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.298, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.303, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.299, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.304, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.311, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.315, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.311, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.301, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.301, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.299, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.3, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.306, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.305, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.308, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.314, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.325, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.328, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.322, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.327, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.317, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.313, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.313, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.313, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.32, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.317, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.313, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.322, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.323, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.325, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.32, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.311, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.315, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.311, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.312, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.313, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.318, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.312, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.308, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.316, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.322, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.325, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.324, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.327, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.334, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.332, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.339, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.336, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.337, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.337, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.335, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.331, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.33, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.331, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.328, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.33, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.337, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.342, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.342, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.339, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.341, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.341, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.336, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.335, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.332, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.337, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.338, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.342, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.339, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.344, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.343, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.347, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.35, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.35, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.351, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.358, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.354, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.354, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.363, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.357, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.358, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.363, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.361, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.362, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.371, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.369, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.369, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.361, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.365, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.366, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.356, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.354, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.354, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.355, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.361, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.355, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.35, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.35, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.35, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.355, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.351, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.349, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.349, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.35, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.354, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.361, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.362, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.359, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.364, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.367, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.366, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.366, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.366, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.368, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.37, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.375, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.374, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.376, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.375, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.374, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.373, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.371, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.365, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.367, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.368, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.368, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.363, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.362, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.363, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.359, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.357, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.357, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.36, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.36, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.361, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.36, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.365, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.365, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.358, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.353, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.35, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.348, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.346, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.34, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.338, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.338, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.332, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.334, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.337, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.346, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.334, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.331, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.336, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.336, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.338, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.325, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.323, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.325, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.331, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.318, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.315, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.315, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.311, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.313, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.302, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.301, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.304, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.312, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.316, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.315, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.312, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.309, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.307, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.309, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.304, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.308, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.308, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.312, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.312, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.314, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.306, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.306, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.31, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.314, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.31, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.307, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.312, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.313, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.312, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.308, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.311, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.308, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.308, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.31, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.312, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.309, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.309, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.313, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.312, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.308, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.306, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.306, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.306, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.296, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.295, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.296, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.295, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.298, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.299, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.298, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.299, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.303, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.302, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.305, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.312, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.313, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.315, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.314, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.315, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.315, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.314, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.308, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.31, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.31, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.308, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.311, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.315, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.317, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.321, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.33, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.335, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.334, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.329, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.325, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.322, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.323, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.32, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.317, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.315, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.312, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.312, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.313, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.311, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.313, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.311, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.309, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.309, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.308, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.309, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.315, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.315, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.312, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.312, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.317, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.317, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.315, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.316, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.316, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.317, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.32, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.317, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.322, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.322, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.322, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.325, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.333, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.337, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.333, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.334, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.332, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.331, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.33, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.332, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.335, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.335, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.33, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.329, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.33, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.333, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.332, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.334, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.324, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.323, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.323, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.336, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.339, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.339, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.339, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.339, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.338, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.341, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.339, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.341, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.342, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.336, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.338, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.342, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.34, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.34, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.339, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.34, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.344, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.344, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.345, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.341, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.335, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.332, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.331, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.331, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.333, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.334, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.329, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.335, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.341, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.341, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.34, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.338, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.34, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.339, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.34, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.337, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.334, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.336, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.336, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.338, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.339, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.339, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.348, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.351, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.356, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.36, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.365, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.364, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.367, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.367, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.375, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.365, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.367, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.363, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.364, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.369, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.381, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.379, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.376, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.371, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.365, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.367, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.367, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.365, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.365, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.367, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.369, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.376, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.38, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.379, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.375, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.378, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.384, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.389, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.389, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.39, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.386, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.386, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.403, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.4, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.411, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.426, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.418, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.415, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.4, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.403, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.406, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.411, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.421, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.419, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.406, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.401, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.393, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.387, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.388, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.384, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.39, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.379, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.385, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.387, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.386, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.387, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.389, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.387, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.394, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.394, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.38, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.382, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.389, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.41, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.408, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.403, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.402, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.402, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.405, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.415, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.414, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.412, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.415, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.414, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.414, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.414, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.412, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.417, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.415, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.416, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.416, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.408, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.402, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.398, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.392, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.392, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.397, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.396, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.397, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.404, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.411, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.405, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.408, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.41, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.415, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.415, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.417, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.421, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.412, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.408, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.407, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.403, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.403, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.407, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.412, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.415, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.417, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.417, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.407, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.407, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.408, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.41, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.413, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.409, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.413, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.414, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.418, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.417, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.415, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.412, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.407, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.404, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.404, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.404, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.404, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.407, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.409, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.417, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.418, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.416, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.414, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.405, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.412, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.408, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.409, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.406, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.415, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.413, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.419, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.417, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.414, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.409, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.406, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.407, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.409, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.411, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.413, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.417, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.416, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.411, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.408, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.409, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.412, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.418, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.416, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.41, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.406, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.412, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.407, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.4, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.397, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.396, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.393, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.396, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.402, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.406, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.408, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.405, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.407, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.408, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.412, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.403, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.405, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.407, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.407, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.418, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.423, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.418, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.415, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.414, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.418, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.416, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.417, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.419, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.418, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.422, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.419, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.416, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.418, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.42, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.421, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.421, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.423, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.424, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.427, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.429, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.432, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.434, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.43, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.432, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.438, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.437, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.439, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.443, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.448, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.446, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.439, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.448, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.443, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.445, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.445, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.445, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.456, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.46, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.471, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.465, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.461, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.451, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.449, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.455, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.457, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.453, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.453, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.455, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.455, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.454, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.451, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.45, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.453, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.449, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.459, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.455, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.452, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.456, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.449, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.454, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.448, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.45, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.449, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.457, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.458, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.458, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.457, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.464, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.461, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.464, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.462, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.462, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.461, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.464, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.467, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.466, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.466, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.463, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.455, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.457, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.458, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.455, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.46, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.452, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.454, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.449, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.45, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.45, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.453, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.453, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.449, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.443, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.443, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.445, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.445, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.446, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.455, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.459, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.46, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.463, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.466, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.464, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.466, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.468, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.467, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.467, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.468, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.459, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.462, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.459, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.459, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.455, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.459, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.452, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.454, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.456, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.459, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.459, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.46, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.465, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.464, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.472, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.468, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.467, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.469, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.472, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.472, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.47, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.466, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.468, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.467, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.467, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.468, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.466, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.466, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.463, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.459, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.458, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.461, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.461, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.462, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.46, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.455, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.455, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.461, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.462, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.464, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.462, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.461, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.464, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.461, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.467, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.469, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.47, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.47, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.47, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.468, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.469, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.47, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.468, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.465, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.463, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.464, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.464, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.466, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.467, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.47, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.47, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.47, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.471, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.473, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.473, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.475, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.472, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.472, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.472, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.469, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.467, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.468, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.466, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.462, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.464, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.465, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.468, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.466, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.466, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.466, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.469, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.47, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.461, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.457, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.457, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.46, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.463, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.461, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.459, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.462, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.463, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.465, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.464, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.461, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.463, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.464, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.464, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.463, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.463, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.46, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.459, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.463, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.463, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.462, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.458, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.459, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.459, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.458, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.458, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.458, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.455, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.455, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.455, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.456, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.455, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.453, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.456, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.454, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.46, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.461, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.46, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.46, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.459, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.463, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.463, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.46, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.456, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.449, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.451, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.452, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.453, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.453, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.457, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.46, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.462, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.46, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.459, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.463, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.459, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.458, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.459, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.459, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.459, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.462, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.459, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.461, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.464, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.469, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.466, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.466, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.46, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.462, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.467, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.47, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.47, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.469, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.469, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.468, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.47, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.472, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.473, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.47, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.475, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.474, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.475, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.475, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.478, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.469, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.463, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.465, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.465, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.463, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.457, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.456, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.453, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.452, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.463, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.457, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.457, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.462, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.456, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.459, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.459, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.459, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.451, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.452, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.451, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.448, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.447, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.445, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.445, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.448, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.444, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.446, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.448, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.445, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.449, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.453, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.451, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.455, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.444, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.434, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.423, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.42, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.41, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.416, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.418, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.421, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.42, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.425, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.424, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.421, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.408, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.412, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.413, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.409, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.414, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.413, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.418, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.419, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.422, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.421, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.425, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.427, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.426, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.422, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.42, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.425, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.425, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.425, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.428, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.417, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.425, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.423, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.424, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.429, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.429, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.429, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.426, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.418, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.419, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.418, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.411, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.409, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.417, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.414, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.41, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.415, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.418, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.428, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.419, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.418, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.419, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.415, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.409, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.405, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.4, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.401, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.404, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.399, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.402, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.404, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.405, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.405, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.406, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.416, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.411, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.414, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.416, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.422, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.425, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.422, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.426, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.426, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.422, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.424, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.426, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.421, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.423, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.423, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.422, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.419, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.418, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.417, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.417, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.417, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.425, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.424, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.424, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.43, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.434, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.43, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.431, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.432, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.431, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.429, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.427, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.421, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.422, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.418, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.419, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.42, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.412, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.412, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.413, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.414, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.418, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.418, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.422, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.418, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.412, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.414, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.418, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.419, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.423, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.421, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.422, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.421, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.416, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.417, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.413, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.412, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.41, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.413, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.419, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.418, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.416, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.416, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.417, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.421, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.419, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.418, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.42, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.419, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.416, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.416, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.415, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.415, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.419, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.414, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.414, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.417, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.417, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.42, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.424, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.42, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.422, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.429, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.431, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.429, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.429, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.432, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.434, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.435, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.436, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.434, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.442, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.446, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.442, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.442, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.447, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.443, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.443, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.451, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.444, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.443, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.441, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.444, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.447, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.443, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.439, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.444, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.441, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.441, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.444, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.443, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.443, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.446, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.445, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.448, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.45, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.453, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.455, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.46, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.454, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.454, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.45, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.449, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.45, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.449, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.452, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.457, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.457, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.455, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.455, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.452, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.453, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.452, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.451, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.451, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.453, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.453, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.447, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.446, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.446, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.444, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.445, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.448, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.451, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.45, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.449, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.455, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.455, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.455, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.457, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.454, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.451, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.451, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.452, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.453, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.456, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.456, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.454, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.455, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.454, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.457, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.457, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.457, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.459, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.459, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.46, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.46, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.46, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.46, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.457, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.459, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.463, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.464, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.466, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.466, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.466, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.463, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.462, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.467, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.467, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.465, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.465, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.466, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.465, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.465, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.465, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.466, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.468, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.47, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.471, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.472, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.471, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.47, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.467, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.467, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.469, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.467, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.467, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.463, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.463, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.463, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.464, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.463, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.463, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.465, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.467, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.467, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.468, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.467, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.469, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.472, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.469, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.47, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.47, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.469, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.468, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.471, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.472, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.473, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.474, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.473, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.473, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.47, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.469, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.47, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.471, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.47, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.469, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.466, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.465, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.462, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.462, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.46, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.463, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.463, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.463, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.466, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.466, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.464, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.465, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.465, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.464, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.464, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.467, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.466, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.468, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.468, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.471, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.474, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.473, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.473, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.475, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.477, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.479, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.474, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.473, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.469, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.47, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.47, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.468, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.47, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.472, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.471, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.47, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.469, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.471, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.47, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.473, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.472, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.471, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.47, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.471, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.471, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.469, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.469, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.474, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.474, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.474, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.477, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.475, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.476, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.481, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.483, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.483, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.484, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.487, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.49, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.485, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.485, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.487, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.489, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.488, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.489, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.487, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.486, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.488, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.487, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.485, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.485, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.491, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.489, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.492, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.49, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.489, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.489, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.491, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.49, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.494, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.496, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.496, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.501, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.503, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.505, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.506, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.506, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.504, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.509, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.509, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.516, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.512, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.512, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.517, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.519, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.514, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.513, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.52, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.52, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.522, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.528, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.526, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.528, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.529, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.523, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.522, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.521, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.517, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.516, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.512, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.513, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.514, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.514, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.513, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.51, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.513, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.513, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.513, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.516, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.518, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.52, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.521, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.522, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.521, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.517, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.516, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.519, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.516, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.515, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.52, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.52, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.519, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.522, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.522, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.521, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.526, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.529, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.532, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.526, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.526, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.528, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.524, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.524, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.525, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.524, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.524, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.521, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.521, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.521, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.522, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.52, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.516, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.519, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.523, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.521, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.521, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.52, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.517, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.516, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.515, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.51, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.512, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.508, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.506, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.502, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.498, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.499, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.499, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.495, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.489, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.482, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.487, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.49, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.487, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.485, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.481, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.48, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.488, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.485, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.485, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.485, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.486, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.483, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.483, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.487, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.489, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.489, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.491, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.491, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.482, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.472, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.476, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.473, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.475, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.471, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.465, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.471, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.471, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.471, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.471, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.472, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.469, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.472, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.47, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.468, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.471, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.47, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.469, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.473, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.473, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.472, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.47, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.472, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.474, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.481, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.481, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.478, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.474, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.475, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.478, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.482, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.482, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.482, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.486, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.483, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.486, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.491, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.495, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.496, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.492, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.491, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.496, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.497, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.502, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.501, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.499, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.5, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.5, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.5, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.526, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.527, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.522, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.526, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.529, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.524, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.526, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.532, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.535, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.545, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.528, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.531, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.524, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.527, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.527, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.529, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.531, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.53, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.538, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.543, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.538, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.534, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.527, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.527, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.525, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.518, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.514, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.519, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.524, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.525, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.534, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.536, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.536, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.531, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.538, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.539, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.535, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.543, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.55, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.541, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.543, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.535, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.536, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.528, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.533, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.534, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.531, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.527, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.527, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.528, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.528, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.532, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.531, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.528, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.527, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.532, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.529, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.528, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.529, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.528, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.523, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.522, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.523, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.521, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.523, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.523, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.525, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.525, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.53, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.529, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.529, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.53, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.529, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.527, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.529, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.528, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.526, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.527, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.53, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.526, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.53, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.531, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.52, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.517, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.525, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.528, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.528, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.527, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.537, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.53, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.523, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.522, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.529, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.529, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.527, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.523, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.521, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.525, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.525, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.527, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.527, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.527, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.53, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.53, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.537, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.538, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.547, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.545, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.553, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.547, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.548, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.548, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.548, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.554, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.551, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.549, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.554, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.55, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.545, "dividend": 0.0 }, { "date": "2016-01-24", "price": 1.584, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.545, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.547, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.55, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.551, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.549, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.55, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.555, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.56, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.546, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.551, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.551, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.551, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.55, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.554, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.55, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.548, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.552, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.552, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.553, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.557, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.552, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.558, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.56, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.559, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.557, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.561, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.558, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.555, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.553, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.545, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.548, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.559, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.549, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.551, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.548, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.552, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.554, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.556, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.551, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.557, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.557, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.557, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.559, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.559, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.559, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.56, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.562, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.557, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.557, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.559, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.563, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.568, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.564, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.568, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.566, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.566, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.563, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.566, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.571, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.571, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.568, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.56, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.562, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.561, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.56, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.558, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.558, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.559, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.565, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.567, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.567, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.576, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.577, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.58, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.583, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.583, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.583, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.583, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.583, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.581, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.581, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.58, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.581, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.58, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.578, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.582, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.583, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.586, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.584, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.584, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.583, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.586, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.588, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.587, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.586, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.588, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.59, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.587, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.585, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.582, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.58, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.58, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.588, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.599, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.598, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.596, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.596, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.599, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.601, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.607, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.607, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.607, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.607, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.606, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.6, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.603, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.596, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.595, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.597, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.598, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.599, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.598, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.598, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.602, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.602, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.603, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.605, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.606, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.602, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.599, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.601, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.605, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.603, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.603, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.603, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.608, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.608, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.612, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.609, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.609, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.612, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.614, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.615, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.618, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.62, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.621, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.62, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.617, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.619, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.62, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.617, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.615, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.612, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.612, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.615, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.617, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.613, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.61, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.61, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.611, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.611, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.611, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.612, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.61, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.613, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.612, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.617, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.621, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.624, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.626, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.626, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.626, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.625, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.624, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.621, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.617, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.615, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.615, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.613, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.613, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.613, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.617, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.615, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.616, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.617, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.619, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.621, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.622, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.62, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.619, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.614, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.611, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.608, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.61, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.609, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.612, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.612, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.614, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.612, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.61, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.606, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.601, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.597, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.588, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.589, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.586, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.586, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.583, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.583, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.585, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.582, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.581, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.581, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.584, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.586, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.584, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.577, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.578, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.578, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.577, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.581, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.579, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.578, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.573, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.574, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.575, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.57, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.574, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.579, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.576, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.579, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.582, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.583, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.583, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.583, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.586, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.592, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.591, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.591, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.588, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.585, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.586, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.586, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.588, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.588, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.588, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.59, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.589, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.59, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.59, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.588, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.584, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.583, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.587, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.584, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.579, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.58, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.583, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.583, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.579, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.579, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.579, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.578, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.583, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.586, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.589, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.588, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.587, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.587, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.583, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.582, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.586, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.588, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.588, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.587, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.587, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.586, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.59, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.588, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.587, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.584, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.582, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.584, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.584, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.583, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.581, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.58, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.576, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.576, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.577, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.58, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.579, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.581, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.579, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.584, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.589, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.588, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.59, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.591, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.589, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.59, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.589, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.59, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.593, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.596, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.596, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.597, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.597, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.598, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.602, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.601, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.604, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.605, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.609, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.608, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.606, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.606, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.603, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.6, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.602, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.604, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.605, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.604, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.604, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.605, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.608, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.606, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.605, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.604, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.607, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.605, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.607, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.614, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.614, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.612, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.612, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.613, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.615, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.616, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.615, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.617, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.616, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.619, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.619, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.617, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.617, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.618, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.616, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.618, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.617, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.618, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.618, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.621, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.622, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.623, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.622, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.62, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.618, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.614, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.609, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.608, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.608, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.608, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.606, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.603, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.606, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.606, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.608, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.606, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.607, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.607, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.612, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.612, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.613, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.615, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.614, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.609, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.61, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.611, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.612, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.613, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.617, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.618, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.622, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.617, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.62, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.619, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.624, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.625, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.623, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.621, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.622, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.624, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.625, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.626, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.623, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.626, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.624, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.624, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.625, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.628, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.626, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.628, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.627, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.63, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.628, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.628, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.628, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.626, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.622, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.62, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.62, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.618, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.617, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.618, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.615, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.615, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.614, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.618, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.618, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.614, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.615, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.616, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.616, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.614, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.614, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.614, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.617, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.618, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.614, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.616, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.613, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.612, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.611, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.613, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.616, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.617, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.615, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.617, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.618, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.62, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.621, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.619, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.617, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.614, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.614, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.616, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.617, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.616, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.617, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.617, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.616, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.618, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.618, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.619, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.62, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.618, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.616, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.616, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.618, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.618, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.616, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.612, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.609, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.608, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.608, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.61, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.611, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.611, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.612, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.607, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.608, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.608, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.606, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.608, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.606, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.607, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.605, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.606, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.607, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.608, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.607, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.605, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.604, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.603, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.606, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.603, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.603, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.602, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.6, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.6, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.6, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.599, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.597, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.598, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.6, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.597, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.598, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.598, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.595, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.596, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.592, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.592, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.594, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.594, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.592, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.593, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.597, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.596, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.594, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.596, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.6, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.599, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.596, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.596, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.596, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.597, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.594, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.595, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.596, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.597, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.597, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.599, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.6, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.597, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.596, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.602, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.602, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.602, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.602, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.602, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.604, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.605, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.602, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.604, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.602, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.606, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.603, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.602, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.604, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.603, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.603, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.604, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.604, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.602, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.597, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.596, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.596, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.594, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.595, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.595, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.595, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.595, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.596, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.597, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.597, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.598, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.597, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.596, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.598, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.597, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.595, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.593, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.59, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.589, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.591, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.591, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.589, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.595, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.596, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.597, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.598, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.599, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.6, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.597, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.596, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.596, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.591, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.593, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.594, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.593, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.592, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.592, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.595, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.603, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.608, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.606, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.607, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.608, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.612, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.611, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.611, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.611, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.612, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.614, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.614, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.614, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.615, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.615, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.612, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.61, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.613, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.613, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.617, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.614, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.613, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.613, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.617, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.614, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.611, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.612, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.613, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.611, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.61, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.61, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.61, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.606, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.61, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.612, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.614, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.61, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.61, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.617, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.618, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.616, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.621, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.617, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.617, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.619, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.618, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.621, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.618, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.617, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.615, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.615, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.617, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.62, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.62, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.618, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.618, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.619, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.616, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.617, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.613, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.615, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.613, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.611, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.611, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.608, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.605, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.606, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.605, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.604, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.603, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.604, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.604, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.604, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.605, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.608, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.604, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.601, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.601, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.603, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.604, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.603, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.605, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.605, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.604, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.603, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.603, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.603, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.6, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.6, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.603, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.605, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.603, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.609, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.607, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.606, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.602, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.6, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.594, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.596, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.594, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.593, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.597, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.6, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.599, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.599, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.599, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.601, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.602, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.601, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.598, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.598, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.599, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.597, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.598, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.598, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.598, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.598, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.597, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.599, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.599, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.605, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.606, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.608, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.606, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.604, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.603, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.607, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.608, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.61, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.612, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.611, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.612, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.616, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.613, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.615, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.614, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.615, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.618, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.626, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.619, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.616, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.615, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.615, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.614, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.615, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.616, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.617, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.614, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.614, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.612, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.614, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.617, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.617, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.62, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.616, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.618, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.619, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.619, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.623, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.624, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.623, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.63, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.631, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.629, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.626, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.625, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.628, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.628, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.628, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.629, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.628, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.628, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.629, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.628, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.63, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.628, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.627, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.625, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.626, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.626, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.63, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.633, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.634, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.635, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.636, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.636, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.636, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.636, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.637, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.637, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.64, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.642, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.65, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.651, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.65, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.655, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.655, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.652, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.648, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.649, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.646, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.646, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.646, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.647, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.648, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.651, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.651, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.646, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.645, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.644, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.643, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.646, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.645, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.646, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.651, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.652, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.653, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.652, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.654, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.652, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.653, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.656, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.66, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.658, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.662, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.661, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.668, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.666, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.668, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.668, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.672, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.668, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.671, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.677, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.675, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.675, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.679, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.684, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.682, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.687, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.687, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.687, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.689, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.691, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.691, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.689, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.691, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.693, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.693, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.693, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.695, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.697, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.699, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.695, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.698, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.7, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.695, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.697, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.698, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.696, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.7, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.704, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.705, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.7, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.699, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.698, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.696, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.692, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.693, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.694, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.692, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.699, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.701, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.701, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.702, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.703, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.705, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.704, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.705, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.707, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.706, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.708, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.715, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.722, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.734, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.733, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.742, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.737, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.739, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.748, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.752, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.749, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.743, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.746, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.745, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.743, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.748, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.75, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.755, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.758, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.755, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.753, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.754, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.758, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.755, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.746, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.746, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.74, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.733, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.73, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.727, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.718, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.722, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.723, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.726, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.731, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.73, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.735, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.739, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.734, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.738, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.737, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.737, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.739, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.741, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.745, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.746, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.745, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.745, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.741, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.733, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.725, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.725, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.723, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.724, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.723, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.723, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.717, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.72, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.721, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.722, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.719, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.716, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.719, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.727, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.724, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.72, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.713, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.715, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.707, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.706, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.706, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.707, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.71, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.714, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.712, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.715, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.716, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.718, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.717, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.718, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.719, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.721, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.719, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.719, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.719, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.714, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.723, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.718, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.715, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.713, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.714, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.714, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.716, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.709, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.716, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.712, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.713, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.71, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.71, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.709, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.709, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.71, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.71, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.714, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.711, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.709, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.713, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.719, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.719, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.716, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.713, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.713, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.713, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.711, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.712, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.715, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.714, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.713, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.713, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.719, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.72, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.725, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.727, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.735, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.74, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.745, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.75, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.75, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.746, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.749, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.751, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.758, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.76, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.755, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.753, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.754, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.758, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.756, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.76, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.759, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.764, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.768, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.774, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.777, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.775, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.775, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.785, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.786, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.791, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.792, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.797, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.81, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.82, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.8, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.795, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.785, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.771, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.774, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.751, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.724, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.722, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.739, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.755, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.751, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.755, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.764, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.774, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.775, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.769, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.778, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.775, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.78, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.772, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.767, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.77, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.776, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.775, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.778, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.787, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.79, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.785, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.781, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.787, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.782, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.783, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.788, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.783, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.787, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.786, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.788, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.789, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.786, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.783, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.782, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.778, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.782, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.785, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.791, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.79, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.784, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.786, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.79, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.793, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.798, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.794, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.799, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.798, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.801, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.798, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.794, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.789, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.79, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.786, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.789, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.792, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.795, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.803, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.799, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.8, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.8, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.8, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.802, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.803, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.805, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.804, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.803, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.804, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.806, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.807, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.807, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.805, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.807, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.808, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.809, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.812, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.814, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.817, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.812, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.819, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.817, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.82, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.819, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.821, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.823, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.826, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.829, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.828, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.83, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.831, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.83, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.835, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.831, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.835, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.832, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.835, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.833, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.826, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.824, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.821, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.82, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.822, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.824, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.824, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.825, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.827, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.827, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.822, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.819, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.815, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.815, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.818, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.821, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.825, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.828, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.821, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.821, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.825, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.821, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.823, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.825, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.825, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.824, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.822, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.831, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.83, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.824, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.824, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.826, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.829, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.828, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.826, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.827, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.823, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.822, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.821, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.816, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.817, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.814, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.816, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.816, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.82, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.823, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.822, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.824, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.823, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.822, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.819, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.819, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.817, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.819, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.822, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.824, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.824, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.823, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.82, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.821, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.819, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.824, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.826, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.822, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.811, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.811, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.811, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.816, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.818, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.818, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.82, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.82, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.823, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.825, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.824, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.822, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.821, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.821, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.824, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.826, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.82, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.821, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.823, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.82, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.824, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.827, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.825, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.829, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.831, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.83, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.828, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.826, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.827, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.827, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.83, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.831, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.827, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.826, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.828, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.829, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.829, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.829, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.829, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.827, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.821, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.821, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.818, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.817, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.814, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.819, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.817, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.82, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.819, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.82, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.819, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.816, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.819, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.823, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.821, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.822, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.82, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.817, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.819, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.816, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.816, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.815, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.813, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.813, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.813, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.813, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.813, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.806, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.8, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.8, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.799, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.793, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.79, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.787, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.782, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.774, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.778, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.782, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.788, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.784, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.778, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.781, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.78, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.781, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.785, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.786, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.779, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.781, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.781, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.78, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.773, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.773, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.776, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.78, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.782, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.783, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.779, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.776, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.771, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.769, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.774, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.772, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.776, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.777, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.781, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.777, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.777, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.78, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.777, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.783, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.78, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.78, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.781, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.781, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.782, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.781, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.78, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.777, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.777, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.777, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.777, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.78, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.785, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.784, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.786, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.784, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.784, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.781, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.777, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.781, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.782, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.781, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.778, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.78, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.781, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.783, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.786, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.782, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.782, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.782, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.781, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.782, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.78, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.783, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.783, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.786, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.79, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.792, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.792, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.79, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.789, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.785, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.789, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.791, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.791, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.792, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.792, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.792, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.788, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.791, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.792, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.793, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.793, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.797, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.796, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.801, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.804, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.811, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.806, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.807, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.805, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.809, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.811, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.812, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.822, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.819, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.819, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.819, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.82, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.823, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.821, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.821, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.822, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.825, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.826, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.824, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.822, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.817, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.816, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.814, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.815, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.819, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.821, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.823, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.82, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.822, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.821, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.819, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.817, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.812, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.811, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.809, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.811, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.809, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.81, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.811, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.809, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.81, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.806, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.806, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.809, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.806, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.808, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.81, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.808, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.806, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.804, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.809, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.809, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.808, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.8, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.798, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.797, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.792, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.792, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.79, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.795, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.796, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.792, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.791, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.789, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.783, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.779, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.782, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.783, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.785, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.781, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.779, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.775, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.774, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.773, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.775, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.777, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.776, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.784, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.78, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.774, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.774, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.779, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.778, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.79, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.788, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.792, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.782, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.778, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.777, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.774, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.772, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.773, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.777, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.781, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.774, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.771, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.77, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.771, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.787, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.783, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.789, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.785, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.789, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.797, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.792, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.788, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.785, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.787, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.786, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.793, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.792, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.789, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.79, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.791, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.791, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.784, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.785, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.78, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.78, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.778, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.777, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.773, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.774, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.774, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.768, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.766, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.763, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.762, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.758, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.757, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.756, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.758, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.759, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.755, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.753, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.746, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.746, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.745, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.75, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.75, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.745, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.74, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.741, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.743, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.74, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.733, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.722, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.72, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.715, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.717, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.708, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.709, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.706, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.702, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.703, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.706, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.709, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.709, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.706, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.704, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.708, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.706, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.717, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.727, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.719, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.717, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.72, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.714, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.711, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.704, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.697, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.697, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.69, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.69, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.687, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.689, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.691, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.683, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.678, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.681, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.679, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.672, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.672, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.675, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.678, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.682, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.678, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.678, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.668, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.663, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.662, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.659, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.653, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.655, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.656, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.646, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.646, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.642, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.645, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.637, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.635, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.639, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.641, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.637, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.635, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.631, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.625, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.62, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.613, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.614, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.619, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.621, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.631, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.624, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.62, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.623, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.623, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.624, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.621, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.627, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.629, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.629, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.629, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.627, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.622, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.617, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.617, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.616, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.61, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.61, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.606, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.603, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.595, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.576, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.565, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.569, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.569, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.571, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.571, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.567, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.578, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.589, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.587, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.581, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.575, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.582, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.589, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.598, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.595, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.602, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.598, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.591, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.587, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.596, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.598, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.592, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.594, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.592, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.588, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.587, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.594, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.604, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.603, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.606, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.607, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.614, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.62, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.623, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.618, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.613, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.617, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.606, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.61, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.611, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.605, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.605, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.611, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.609, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.603, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.602, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.594, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.59, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.585, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.581, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.584, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.583, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.577, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.578, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.574, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.566, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.569, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.568, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.559, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.561, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.559, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.558, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.558, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.556, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.557, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.555, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.551, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.546, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.545, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.548, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.539, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.535, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.521, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.515, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.525, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.521, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.522, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.529, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.533, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.524, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.517, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.512, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.507, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.506, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.503, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.501, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.492, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.495, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.497, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.49, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.483, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.483, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.494, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.498, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.506, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.504, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.499, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.502, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.502, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.496, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.489, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.488, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.492, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.496, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.513, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.511, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.51, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.515, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.523, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.521, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.519, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.521, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.525, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.533, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.536, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.533, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.532, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.528, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.526, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.537, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.539, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.535, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.54, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.546, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.542, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.537, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.535, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.541, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.542, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.545, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.541, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.536, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.528, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.528, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.527, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.518, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.51, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.508, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.51, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.507, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.512, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.518, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.515, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.525, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.526, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.523, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.53, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.536, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.534, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.535, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.536, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.544, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.545, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.537, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.539, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.535, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.533, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.53, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.533, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.539, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.548, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.542, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.534, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.531, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.532, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.531, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.528, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.528, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.524, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.524, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.522, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.521, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.521, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.515, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.519, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.513, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.514, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.508, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.505, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.51, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.514, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.528, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.543, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.535, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.544, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.538, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.547, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.542, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.538, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.54, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.545, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.548, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.54, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.536, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.536, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.538, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.541, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.549, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.554, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.556, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.553, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.549, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.548, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.548, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.546, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.545, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.54, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.541, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.537, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.54, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.541, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.544, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.553, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.549, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.545, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.548, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.549, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.551, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.553, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.546, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.543, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.542, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.548, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.552, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.55, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.547, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.545, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.543, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.539, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.537, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.536, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.535, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.534, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.529, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.525, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.527, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.534, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.54, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.541, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.536, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.536, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.531, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.533, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.534, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.533, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.529, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.53, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.533, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.534, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.533, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.538, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.536, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.532, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.54, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.544, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.538, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.542, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.536, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.533, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.532, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.53, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.522, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.52, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.522, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.523, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.529, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.534, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.531, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.532, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.536, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.539, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.532, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.534, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.535, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.531, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.534, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.528, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.531, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.529, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.526, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.526, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.519, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.526, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.527, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.534, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.53, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.525, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.524, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.521, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.521, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.516, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.518, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.514, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.516, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.523, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.522, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.522, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.522, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.527, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.528, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.53, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.526, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.521, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.523, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.525, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.523, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.523, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.525, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.519, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.52, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.515, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.514, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.508, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.506, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.502, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.497, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.501, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.497, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.488, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.49, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.492, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.488, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.497, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.498, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.501, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.497, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.5, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.496, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.488, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.484, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.48, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.482, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.485, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.487, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.482, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.486, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.488, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.485, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.488, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.493, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.502, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.508, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.5, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.507, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.511, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.506, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.505, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.52, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.514, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.519, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.519, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.52, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.522, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.522, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.52, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.516, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.522, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.525, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.533, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.528, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.537, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.536, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.544, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.548, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.548, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.542, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.543, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.546, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.557, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.565, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.569, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.567, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.569, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.574, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.574, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.573, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.574, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.581, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.577, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.575, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.57, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.571, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.565, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.562, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.565, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.565, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.564, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.568, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.572, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.57, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.566, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.561, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.559, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.557, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.562, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.557, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.554, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.559, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.558, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.563, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.565, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.57, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.576, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.567, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.56, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.563, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.562, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.56, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.552, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.555, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.558, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.555, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.556, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.557, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.554, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.555, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.559, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.558, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.556, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.559, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.561, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.564, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.563, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.569, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.57, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.572, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.573, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.571, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.569, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.561, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.56, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.56, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.564, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.566, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.574, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.57, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.571, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.575, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.576, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.571, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.566, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.566, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.568, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.563, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.567, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.554, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.561, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.554, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.551, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.553, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.551, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.552, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.553, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.555, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.55, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.546, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.549, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.553, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.55, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.554, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.556, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.559, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.564, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.563, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.563, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.561, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.562, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.562, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.569, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.568, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.564, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.563, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.564, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.56, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.56, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.561, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.557, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.551, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.555, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.559, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.564, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.568, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.571, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.571, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.565, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.56, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.563, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.569, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.572, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.575, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.575, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.574, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.574, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.573, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.574, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.574, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.57, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.57, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.567, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.563, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.565, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.569, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.568, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.591, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.593, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.591, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.573, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.578, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.579, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.579, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.584, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.584, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.584, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.581, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.58, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.581, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.578, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.58, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.583, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.586, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.588, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.59, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.595, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.599, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.603, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.599, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.593, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.593, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.596, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.599, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.6, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.597, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.597, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.595, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.597, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.601, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.599, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.601, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.602, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.6, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.598, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.596, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.595, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.595, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.599, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.603, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.604, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.606, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.609, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.612, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.613, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.612, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.614, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.616, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.614, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.611, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.609, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.607, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.606, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.606, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.604, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.601, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.602, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.601, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.607, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.604, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.603, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.598, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.593, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.592, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.592, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.591, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.591, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.589, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.595, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.599, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.596, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.596, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.59, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.587, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.587, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.59, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.588, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.586, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.586, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.584, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.58, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.58, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.579, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.581, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.58, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.586, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.588, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.583, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.582, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.584, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.583, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.583, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.584, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.583, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.583, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.587, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.595, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.595, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.597, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.6, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.604, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.608, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.607, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.608, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.606, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.609, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.606, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.607, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.606, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.602, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.599, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.6, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.598, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.595, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.588, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.59, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.587, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.588, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.588, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.586, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.59, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.592, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.593, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.594, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.589, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.586, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.584, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.583, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.577, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.573, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.572, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.583, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.587, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.588, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.585, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.588, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.587, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.586, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.583, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.587, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.589, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.594, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.598, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.594, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.6, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.601, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.598, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.599, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.596, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.59, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.595, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.594, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.595, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.59, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.589, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.588, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.593, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.597, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.602, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.605, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.607, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.61, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.61, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.61, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.599, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.596, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.597, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.601, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.597, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.595, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.599, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.597, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.597, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.599, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.601, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.604, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.602, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.599, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.598, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.598, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.596, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.605, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.612, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.611, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.622, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.628, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.619, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.613, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.604, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.599, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.591, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.601, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.602, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.605, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.605, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.6, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.604, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.603, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.609, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.613, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.614, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.614, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.613, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.598, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.594, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.598, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.602, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.599, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.597, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.589, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.586, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.59, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.593, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.591, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.591, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.582, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.583, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.584, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.586, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.593, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.59, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.593, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.596, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.595, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.596, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.6, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.598, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.594, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.594, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.597, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.6, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.603, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.6, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.598, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.601, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.602, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.603, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.604, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.607, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.608, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.608, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.609, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.609, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.611, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.612, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.608, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.608, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.609, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.606, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.604, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.608, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.607, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.602, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.601, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.599, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.601, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.602, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.602, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.607, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.61, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.606, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.603, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.604, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.606, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.608, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.609, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.611, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.614, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.618, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.619, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.618, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.618, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.615, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.616, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.613, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.617, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.615, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.611, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.61, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.611, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.612, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.611, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.613, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.613, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.615, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.617, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.617, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.617, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.617, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.613, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.618, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.621, "dividend": 0.0 }, { "date": "2025-09-05", "price": 1.627, "dividend": 0.0 }, { "date": "2025-09-08", "price": 1.63, "dividend": 0.0 }, { "date": "2025-09-09", "price": 1.628, "dividend": 0.0 }, { "date": "2025-09-10", "price": 1.629, "dividend": 0.0 }, { "date": "2025-09-11", "price": 1.631, "dividend": 0.0 }, { "date": "2025-09-12", "price": 1.628, "dividend": 0.0 }, { "date": "2025-09-15", "price": 1.631, "dividend": 0.0 }, { "date": "2025-09-16", "price": 1.631, "dividend": 0.0 }, { "date": "2025-09-17", "price": 1.629, "dividend": 0.0 }, { "date": "2025-09-18", "price": 1.629, "dividend": 0.0 }, { "date": "2025-09-19", "price": 1.627, "dividend": 0.0 }, { "date": "2025-09-22", "price": 1.626, "dividend": 0.0 }, { "date": "2025-09-23", "price": 1.627, "dividend": 0.0 }, { "date": "2025-09-24", "price": 1.627, "dividend": 0.0 }, { "date": "2025-09-25", "price": 1.625, "dividend": 0.0 }, { "date": "2025-09-26", "price": 1.625, "dividend": 0.0 }, { "date": "2025-09-29", "price": 1.628, "dividend": 0.0 }, { "date": "2025-09-30", "price": 1.629, "dividend": 0.0 }, { "date": "2025-10-01", "price": 1.63, "dividend": 0.0 }, { "date": "2025-10-02", "price": 1.631, "dividend": 0.0 }, { "date": "2025-10-03", "price": 1.631, "dividend": 0.0 }, { "date": "2025-10-06", "price": 1.628, "dividend": 0.0 }, { "date": "2025-10-07", "price": 1.628, "dividend": 0.0 }, { "date": "2025-10-08", "price": 1.63, "dividend": 0.0 }, { "date": "2025-10-09", "price": 1.628, "dividend": 0.0 }, { "date": "2025-10-10", "price": 1.633, "dividend": 0.0 }, { "date": "2025-10-13", "price": 1.635, "dividend": 0.0 }, { "date": "2025-10-14", "price": 1.638, "dividend": 0.0 }, { "date": "2025-10-15", "price": 1.639, "dividend": 0.0 }, { "date": "2025-10-16", "price": 1.642, "dividend": 0.0 }, { "date": "2025-10-17", "price": 1.641, "dividend": 0.0 }, { "date": "2025-10-21", "price": 1.644, "dividend": 0.0 }, { "date": "2025-10-22", "price": 1.645, "dividend": 0.0 }, { "date": "2025-10-23", "price": 1.643, "dividend": 0.0 }, { "date": "2025-10-24", "price": 1.642, "dividend": 0.0 }, { "date": "2025-10-27", "price": 1.643, "dividend": 0.0 }, { "date": "2025-10-28", "price": 1.643, "dividend": 0.0 }, { "date": "2025-10-29", "price": 1.64, "dividend": 0.0 }, { "date": "2025-10-30", "price": 1.639, "dividend": 0.0 }, { "date": "2025-10-31", "price": 1.638, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.639, "dividend": 0.0 }, { "date": "2025-11-04", "price": 1.64, "dividend": 0.0 }, { "date": "2025-11-05", "price": 1.637, "dividend": 0.0 }, { "date": "2025-11-06", "price": 1.64, "dividend": 0.0 }, { "date": "2025-11-07", "price": 1.637, "dividend": 0.0 }, { "date": "2025-11-10", "price": 1.637, "dividend": 0.0 }, { "date": "2025-11-11", "price": 1.64, "dividend": 0.0 }, { "date": "2025-11-12", "price": 1.639, "dividend": 0.0 }, { "date": "2025-11-13", "price": 1.636, "dividend": 0.0 }, { "date": "2025-11-14", "price": 1.632, "dividend": 0.0 }, { "date": "2025-11-17", "price": 1.634, "dividend": 0.0 }, { "date": "2025-11-18", "price": 1.633, "dividend": 0.0 }, { "date": "2025-11-19", "price": 1.633, "dividend": 0.0 }, { "date": "2025-11-20", "price": 1.634, "dividend": 0.0 }, { "date": "2025-11-21", "price": 1.637, "dividend": 0.0 }, { "date": "2025-11-24", "price": 1.637, "dividend": 0.0 }, { "date": "2025-11-25", "price": 1.639, "dividend": 0.0 }, { "date": "2025-11-26", "price": 1.638, "dividend": 0.0 }, { "date": "2025-11-27", "price": 1.638, "dividend": 0.0 }, { "date": "2025-11-28", "price": 1.637, "dividend": 0.0 }, { "date": "2025-12-01", "price": 1.633, "dividend": 0.0 }, { "date": "2025-12-02", "price": 1.635, "dividend": 0.0 }, { "date": "2025-12-03", "price": 1.636, "dividend": 0.0 }, { "date": "2025-12-04", "price": 1.634, "dividend": 0.0 }, { "date": "2025-12-05", "price": 1.631, "dividend": 0.0 }, { "date": "2025-12-08", "price": 1.629, "dividend": 0.0 }, { "date": "2025-12-09", "price": 1.627, "dividend": 0.0 }, { "date": "2025-12-10", "price": 1.628, "dividend": 0.0 }, { "date": "2025-12-11", "price": 1.631, "dividend": 0.0 }, { "date": "2025-12-12", "price": 1.627, "dividend": 0.0 }, { "date": "2025-12-15", "price": 1.628, "dividend": 0.0 }, { "date": "2025-12-16", "price": 1.63, "dividend": 0.0 }, { "date": "2025-12-17", "price": 1.63, "dividend": 0.0 }, { "date": "2025-12-18", "price": 1.632, "dividend": 0.0 }, { "date": "2025-12-19", "price": 1.63, "dividend": 0.0 }, { "date": "2025-12-22", "price": 1.627, "dividend": 0.0 }, { "date": "2025-12-23", "price": 1.627, "dividend": 0.0 }, { "date": "2025-12-24", "price": 1.629, "dividend": 0.0 }, { "date": "2025-12-26", "price": 1.629, "dividend": 0.0 }, { "date": "2025-12-29", "price": 1.631, "dividend": 0.0 }, { "date": "2025-12-30", "price": 1.631, "dividend": 0.0 }, { "date": "2025-12-31", "price": 1.63, "dividend": 0.0 }, { "date": "2026-01-02", "price": 1.627, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.629, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.625, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.629, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.629, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.632, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.632, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.633, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.634, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.634, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.631, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.629, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.625, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.627, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.627, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.625, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.628, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.626, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.626, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.63, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.629, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.627, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.625, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.626, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.629, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.629, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.629, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.633, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.631, "dividend": 0.0 }, { "date": "2026-02-12", "price": 1.635, "dividend": 0.0 } ], "GreatLink Global Emerging Markets Equity": [ { "date": "2013-01-23", "price": 0.95, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.95, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.95, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.95, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.95, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.951, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.955, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.959, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.957, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.957, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.954, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.952, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.955, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.955, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.955, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.958, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.955, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.958, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.957, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.958, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.961, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.951, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.949, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.955, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.942, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.949, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.953, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.955, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.955, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.968, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.968, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.963, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.971, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.971, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.964, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.965, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.967, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.96, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.952, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.947, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.951, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.945, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.941, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.939, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.946, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.951, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.953, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.953, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.952, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.951, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.944, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.939, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.926, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.931, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.936, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.947, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.949, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.941, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.929, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.933, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.924, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.923, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.933, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.935, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.944, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.945, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.952, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.946, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.952, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.957, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.957, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.963, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.97, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.971, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.977, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.983, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.979, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.978, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.979, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.988, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.993, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.0, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.002, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.006, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.01, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.019, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.996, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.996, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.996, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.007, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.994, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.99, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.99, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.972, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.98, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.958, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.952, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.958, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.961, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.943, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.939, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.929, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.939, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.945, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.954, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.949, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.921, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.914, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.894, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.894, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.911, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.925, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.937, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.942, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.942, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.927, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.937, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.931, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.925, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.93, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.931, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.944, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.949, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.959, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.957, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.962, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.966, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.958, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.956, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.966, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.967, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.966, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.96, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.96, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.969, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.967, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.974, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.97, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.97, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.96, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.953, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.953, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.953, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.959, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.967, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.97, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.962, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.962, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.956, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.943, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.941, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.942, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.947, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.949, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.933, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.923, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.934, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.939, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.948, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.945, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.946, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.961, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.963, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.971, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.984, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.988, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.988, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.989, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.001, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.003, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.997, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.011, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.006, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.002, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.006, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.004, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.001, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.998, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.991, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.995, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.996, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.001, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.006, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.006, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.005, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.999, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.014, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.021, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.018, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.018, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.029, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.026, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.036, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.041, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.043, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.029, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.028, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.024, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.026, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.026, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.027, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.021, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.022, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.023, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.015, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.016, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.012, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.005, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.002, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.004, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.993, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.009, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.022, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.034, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.027, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.025, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.021, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.023, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.029, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.026, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.031, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.036, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.038, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.038, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.025, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.019, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.017, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.023, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.028, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.027, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.023, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.014, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.014, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.021, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.018, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.023, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.031, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.033, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.044, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.044, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.044, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.041, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.043, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.05, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.054, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.054, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.043, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.032, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.031, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.035, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.035, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.025, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.025, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.032, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.033, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.042, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.038, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.039, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.04, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.036, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.039, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.026, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.002, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.98, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.987, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.986, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.987, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.987, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.971, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.967, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.966, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.979, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.987, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.992, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.999, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.004, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.998, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.006, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.01, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.01, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.008, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.001, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.011, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.014, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.015, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.019, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.022, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.029, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.009, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.022, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.027, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.031, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.026, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.017, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.018, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.007, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.002, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.998, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.003, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.008, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.006, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.004, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.006, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.001, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.005, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.016, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.006, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.014, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.021, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.037, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.041, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.034, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.035, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.022, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.026, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.025, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.035, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.021, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.022, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.01, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.017, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.024, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.024, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.028, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.033, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.03, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.033, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.019, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.015, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.018, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.016, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.016, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.024, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.017, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.016, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.015, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.018, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.018, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.036, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.036, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.047, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.038, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.043, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.045, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.046, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.048, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.056, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.061, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.063, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.055, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.057, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.058, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.048, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.052, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.051, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.049, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.054, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.059, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.058, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.064, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.061, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.06, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.059, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.054, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.054, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.052, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.056, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.052, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.049, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.062, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.059, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.064, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.066, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.067, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.072, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.08, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.081, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.083, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.084, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.078, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.078, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.075, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.075, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.079, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.076, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.082, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.072, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.073, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.068, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.083, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.083, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.083, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.079, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.079, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.081, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.08, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.068, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.063, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.075, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.074, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.066, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.059, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.057, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.073, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.076, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.085, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.081, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.079, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.086, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.093, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.1, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.095, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.093, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.101, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.105, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.106, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.097, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.097, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.104, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.102, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.108, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.113, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.106, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.11, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.101, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.089, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.087, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.082, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.074, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.077, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.08, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.086, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.081, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.071, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.063, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.069, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.056, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.063, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.054, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.053, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.045, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.032, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.051, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.051, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.06, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.048, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.055, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.034, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.032, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.034, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.047, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.048, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.061, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.061, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.067, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.07, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.066, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.078, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.089, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.094, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.11, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.118, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.111, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.113, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.104, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.101, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.11, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.112, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.114, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.114, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.13, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.121, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.126, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.128, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.126, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.133, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.14, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.141, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.143, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.142, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.141, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.128, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.135, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.137, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.134, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.14, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.13, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.112, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.106, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.095, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.084, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.068, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.056, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.053, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.084, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.096, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.104, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.103, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.104, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.104, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.113, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.111, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.107, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.113, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.113, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.112, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.108, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.098, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.115, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.138, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.135, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.127, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.139, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.121, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.133, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.133, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.134, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.145, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.155, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.164, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.181, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.182, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.182, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.19, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.179, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.165, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.166, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.168, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.174, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.174, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.17, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.155, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.158, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.166, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.17, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.178, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.182, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.183, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.189, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.189, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.189, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.193, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.202, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.198, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.194, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.194, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.199, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.193, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.196, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.201, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.2, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.189, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.176, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.178, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.184, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.18, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.186, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.192, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.196, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.207, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.208, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.202, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.204, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.197, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.187, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.19, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.21, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.216, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.222, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.224, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.224, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.235, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.235, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.238, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.245, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.25, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.233, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.224, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.235, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.207, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.205, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.22, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.22, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.221, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.216, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.214, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.204, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.193, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.186, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.186, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.194, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.18, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.162, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.158, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.172, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.178, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.171, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.17, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.173, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.178, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.185, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.199, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.208, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.212, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.217, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.218, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.215, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.213, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.201, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.195, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.195, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.189, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.175, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.167, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.174, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.171, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.16, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.166, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.172, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.171, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.167, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.165, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.171, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.17, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.169, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.178, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.188, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.193, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.191, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.185, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.159, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.173, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.174, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.176, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.169, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.15, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.129, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.109, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.135, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.144, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.167, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.167, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.167, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.169, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.169, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.178, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.175, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.168, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.17, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.153, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.126, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.117, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.129, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.127, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.13, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.128, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.135, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.154, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.145, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.145, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.145, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.147, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.124, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.125, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.131, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.123, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.116, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.101, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.084, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.062, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.015, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.05, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.039, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.062, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.071, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.07, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.043, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.043, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.059, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.042, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.033, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.046, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.061, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.055, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.055, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.049, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.048, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.063, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.069, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.062, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.068, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.056, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.057, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.057, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.056, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.042, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.048, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.066, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.07, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.086, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.106, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.107, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.108, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.105, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.105, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.107, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.101, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.08, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.09, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.107, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.11, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.111, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.108, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.117, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.133, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.128, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.134, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.136, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.127, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.125, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.127, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.132, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.141, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.14, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.144, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.139, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.139, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.132, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.134, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.11, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.102, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.121, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.121, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.129, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.139, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.146, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.132, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.128, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.135, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.121, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.112, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.119, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.126, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.113, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.106, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.107, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.097, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.095, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.079, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.061, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.068, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.087, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.091, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.114, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.092, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.094, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.094, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.105, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.106, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.106, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.101, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.111, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.105, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.108, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.108, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.077, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.085, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.082, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.051, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.048, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.025, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.034, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.035, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.029, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.005, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.002, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.016, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.989, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.993, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.004, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.01, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.004, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.014, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.017, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.035, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.041, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.029, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.013, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.011, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.009, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.009, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.009, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.978, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.952, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.968, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.986, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.996, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.01, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.015, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.013, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.022, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.012, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.997, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.988, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.001, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.006, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.021, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.031, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.032, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.032, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.032, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.026, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.027, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.02, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.033, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.042, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.031, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.033, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.041, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.056, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.058, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.063, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.056, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.052, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.052, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.05, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.045, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.062, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.064, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.053, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.061, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.047, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.04, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.039, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.043, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.046, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.046, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.065, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.077, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.07, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.069, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.062, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.063, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.067, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.061, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.059, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.066, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.061, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.06, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.05, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.05, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.031, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.031, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.035, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.028, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.034, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.045, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.046, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.042, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.041, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.047, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.046, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.044, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.033, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.052, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.051, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.062, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.071, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.072, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.08, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.085, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.083, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.083, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.081, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.081, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.087, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.09, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.085, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.077, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.067, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.049, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.036, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.048, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.035, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.041, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.053, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.052, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.062, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.069, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.037, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.019, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.032, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.051, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.062, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.068, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.066, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.056, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.056, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.053, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.061, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.086, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.094, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.088, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.093, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.098, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.107, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.108, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.118, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.117, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.113, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.115, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.121, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.123, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.118, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.111, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.113, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.101, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.102, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.111, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.122, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.129, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.129, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.128, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.133, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.136, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.145, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.136, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.133, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.134, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.13, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.129, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.129, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.126, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.124, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.13, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.126, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.129, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.12, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.117, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.138, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.142, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.149, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.148, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.147, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.131, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.131, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.117, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.117, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.121, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.121, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.13, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.129, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.129, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.149, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.148, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.132, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.14, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.144, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.144, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.136, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.145, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.152, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.156, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.15, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.149, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.159, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.142, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.147, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.134, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.147, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.14, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.153, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.159, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.159, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.161, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.167, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.164, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.153, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.153, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.153, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.148, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.136, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.118, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.118, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.113, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.142, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.147, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.129, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.119, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.092, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.082, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.09, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.09, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.097, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.095, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.097, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.103, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.102, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.1, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.105, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.111, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.11, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.111, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.1, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.088, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.093, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.093, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.103, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.121, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.127, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.116, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.121, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.114, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.113, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.11, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.104, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.104, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.102, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.096, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.101, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.101, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.11, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.113, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.119, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.117, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.117, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.13, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.129, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.129, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.136, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.136, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.145, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.143, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.141, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.15, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.143, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.143, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.145, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.149, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.148, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.149, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.159, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.163, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.168, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.172, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.172, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.149, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.16, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.158, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.166, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.167, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.166, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.169, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.175, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.179, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.188, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.178, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.188, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.191, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.183, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.192, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.199, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.198, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.191, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.173, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.169, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.157, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.174, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.17, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.171, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.174, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.172, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.174, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.164, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.168, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.18, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.18, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.184, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.204, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.208, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.215, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.21, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.206, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.214, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.217, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.202, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.207, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.212, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.216, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.204, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.206, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.213, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.224, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.224, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.218, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.209, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.207, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.209, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.218, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.216, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.212, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.212, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.222, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.223, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.234, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.245, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.249, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.25, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.248, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.261, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.258, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.259, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.264, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.271, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.287, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.293, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.293, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.297, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.3, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.258, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.28, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.285, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.29, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.292, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.293, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.295, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.3, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.292, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.283, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.29, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.294, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.295, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.288, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.295, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.3, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.302, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.288, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.288, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.283, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.272, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.276, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.297, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.295, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.3, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.303, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.306, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.31, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.298, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.29, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.293, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.301, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.291, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.295, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.292, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.291, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.301, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.311, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.322, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.331, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.338, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.335, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.332, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.343, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.341, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.331, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.337, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.336, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.339, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.343, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.334, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.335, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.34, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.338, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.33, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.332, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.346, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.354, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.332, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.316, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.333, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.335, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.35, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.346, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.342, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.346, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.36, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.367, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.372, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.375, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.367, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.363, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.373, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.379, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.382, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.382, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.379, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.375, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.374, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.389, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.394, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.391, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.393, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.391, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.399, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.391, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.398, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.394, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.382, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.377, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.38, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.381, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.395, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.404, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.414, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.42, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.425, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.423, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.424, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.428, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.438, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.442, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.446, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.448, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.445, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.439, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.442, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.439, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.436, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.429, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.436, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.439, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.44, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.448, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.456, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.452, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.453, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.465, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.466, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.465, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.456, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.453, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.455, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.444, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.439, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.461, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.477, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.483, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.51, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.498, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.479, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.484, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.47, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.473, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.459, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.439, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.424, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.438, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.435, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.402, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.398, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.415, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.43, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.421, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.429, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.423, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.426, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.438, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.441, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.442, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.45, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.457, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.457, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.457, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.463, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.474, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.485, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.495, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.502, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.507, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.511, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.517, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.509, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.506, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.517, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.515, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.526, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.525, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.532, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.536, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.551, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.559, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.553, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.556, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.564, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.556, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.537, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.554, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.547, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.529, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.508, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.479, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.484, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.464, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.439, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.464, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.478, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.491, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.51, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.506, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.504, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.528, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.527, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.537, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.545, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.533, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.516, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.513, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.492, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.499, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.515, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.506, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.516, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.534, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.538, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.537, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.525, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.52, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.519, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.502, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.519, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.527, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.5, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.474, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.474, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.483, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.45, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.467, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.456, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.467, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.46, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.489, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.471, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.449, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.454, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.449, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.46, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.444, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.437, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.437, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.451, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.45, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.437, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.44, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.444, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.429, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.431, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.435, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.436, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.437, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.416, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.428, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.436, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.437, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.451, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.473, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.473, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.478, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.455, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.468, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.454, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.441, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.45, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.449, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.442, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.426, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.433, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.437, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.411, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.426, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.434, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.447, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.447, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.46, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.449, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.436, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.436, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.441, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.441, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.433, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.415, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.393, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.407, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.408, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.389, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.379, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.369, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.362, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.388, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.374, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.372, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.366, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.369, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.375, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.395, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.393, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.379, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.389, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.399, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.39, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.388, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.388, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.382, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.38, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.372, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.394, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.393, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.391, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.394, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.387, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.387, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.381, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.357, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.359, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.355, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.368, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.358, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.342, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.329, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.322, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.295, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.289, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.301, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.32, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.323, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.325, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.347, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.348, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.347, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.327, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.327, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.319, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.314, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.293, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.283, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.292, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.275, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.266, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.262, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.277, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.293, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.279, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.283, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.295, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.304, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.32, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.307, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.307, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.315, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.319, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.32, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.328, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.31, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.307, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.279, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.269, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.256, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.259, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.237, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.212, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.236, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.228, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.237, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.232, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.213, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.214, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.234, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.207, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.201, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.2, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.184, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.172, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.166, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.191, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.208, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.231, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.231, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.239, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.231, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.21, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.201, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.214, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.214, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.226, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.228, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.225, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.2, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.216, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.216, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.208, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.217, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.219, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.228, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.235, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.232, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.254, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.253, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.24, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.204, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.211, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.183, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.2, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.215, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.215, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.207, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.202, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.195, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.201, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.186, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.185, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.177, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.179, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.177, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.192, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.194, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.191, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.174, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.195, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.192, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.193, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.216, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.221, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.226, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.22, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.238, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.246, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.247, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.26, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.264, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.254, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.251, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.264, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.273, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.259, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.263, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.264, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.28, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.283, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.288, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.281, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.277, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.287, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.293, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.293, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.283, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.281, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.287, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.279, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.295, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.291, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.302, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.317, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.307, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.303, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.302, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.308, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.308, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.314, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.314, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.297, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.281, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.3, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.305, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.306, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.3, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.318, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.332, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.334, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.329, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.334, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.32, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.316, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.321, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.319, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.325, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.35, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.37, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.372, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.381, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.381, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.392, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.391, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.398, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.404, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.393, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.397, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.388, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.397, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.401, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.405, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.4, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.406, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.403, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.391, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.39, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.399, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.393, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.397, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.409, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.379, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.365, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.361, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.331, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.335, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.319, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.324, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.331, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.337, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.323, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.324, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.327, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.305, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.309, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.315, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.318, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.319, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.322, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.32, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.329, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.324, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.315, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.326, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.351, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.358, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.35, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.352, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.348, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.348, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.369, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.377, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.388, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.383, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.383, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.376, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.385, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.393, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.396, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.423, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.424, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.421, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.424, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.423, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.405, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.403, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.406, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.413, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.411, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.423, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.423, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.419, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.419, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.428, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.422, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.427, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.432, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.433, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.433, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.431, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.425, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.414, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.413, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.365, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.333, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.336, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.339, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.363, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.349, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.326, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.331, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.348, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.358, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.36, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.367, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.36, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.353, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.352, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.36, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.363, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.371, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.377, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.38, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.372, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.386, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.403, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.404, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.401, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.395, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.404, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.414, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.419, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.405, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.396, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.396, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.402, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.403, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.397, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.39, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.382, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.388, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.39, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.387, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.38, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.369, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.372, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.376, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.381, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.376, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.378, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.383, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.398, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.395, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.41, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.413, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.41, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.403, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.399, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.408, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.397, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.406, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.407, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.42, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.414, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.417, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.431, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.449, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.456, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.455, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.466, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.449, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.436, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.44, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.425, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.426, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.435, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.438, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.449, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.441, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.432, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.436, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.448, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.442, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.448, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.445, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.434, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.426, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.417, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.425, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.427, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.44, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.438, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.432, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.444, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.463, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.481, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.489, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.505, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.518, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.515, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.52, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.522, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.519, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.521, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.529, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.522, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.511, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.536, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.527, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.512, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.524, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.531, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.555, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.561, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.572, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.571, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.566, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.571, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.575, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.574, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.557, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.565, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.544, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.546, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.518, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.532, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.499, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.484, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.498, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.545, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.562, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.573, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.557, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.545, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.565, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.58, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.576, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.575, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.581, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.56, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.579, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.565, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.555, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.505, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.499, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.499, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.466, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.42, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.44, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.443, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.444, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.45, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.39, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.311, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.333, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.316, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.206, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.25, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.175, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.188, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.119, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.116, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.156, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.106, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.17, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.223, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.244, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.203, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.192, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.212, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.18, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.186, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.178, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.209, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.243, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.24, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.252, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.233, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.258, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.24, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.255, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.271, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.28, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.245, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.269, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.271, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.254, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.269, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.273, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.296, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.295, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.249, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.266, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.276, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.295, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.303, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.309, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.298, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.284, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.283, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.304, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.314, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.334, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.314, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.292, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.307, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.307, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.312, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.299, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.332, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.351, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.384, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.379, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.403, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.394, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.395, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.395, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.364, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.365, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.345, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.375, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.378, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.387, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.397, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.393, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.413, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.399, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.397, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.396, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.395, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.403, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.415, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.448, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.461, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.501, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.497, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.522, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.53, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.534, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.5, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.516, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.491, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.511, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.531, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.556, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.538, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.551, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.532, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.549, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.558, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.565, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.548, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.547, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.555, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.568, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.563, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.547, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.55, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.553, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.554, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.55, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.558, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.56, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.55, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.525, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.551, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.573, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.59, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.593, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.588, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.596, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.569, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.597, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.598, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.581, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.558, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.576, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.564, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.569, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.572, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.577, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.595, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.617, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.619, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.604, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.596, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.566, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.569, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.584, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.566, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.564, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.576, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.569, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.592, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.598, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.595, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.599, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.613, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.626, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.638, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.654, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.68, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.681, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.678, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.652, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.663, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.663, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.681, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.69, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.687, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.682, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.674, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.681, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.658, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.669, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.646, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.674, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.675, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.708, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.736, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.745, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.768, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.732, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.731, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.735, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.741, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.778, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.769, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.777, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.777, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.789, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.804, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.806, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.776, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.79, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.789, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.752, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.794, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.794, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.803, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.824, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.829, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.827, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.827, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.822, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.813, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.809, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.814, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.834, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.842, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.833, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.82, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.821, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.838, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.82, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.84, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.848, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.885, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.881, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.906, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.946, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.944, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.955, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.987, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.996, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.011, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.006, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.017, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.007, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.015, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.027, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.052, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.052, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.028, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.052, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.023, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.992, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.981, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.961, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.011, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.05, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.059, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.064, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.074, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.086, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.103, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.125, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.141, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.164, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.169, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.157, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.119, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.14, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.085, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.061, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.051, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.059, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.007, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.05, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.041, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.056, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.005, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.982, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.978, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.99, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.996, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.046, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.021, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.011, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.031, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.024, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.034, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.012, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.007, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.992, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.953, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.951, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.975, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.982, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.0, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.99, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.025, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.038, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.042, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.003, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.024, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.996, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.983, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.998, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.006, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.009, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.015, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.001, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.976, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.975, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.989, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.007, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.004, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.01, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.012, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.011, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.987, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.983, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.969, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.982, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.991, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.002, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.983, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.958, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.941, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.95, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.96, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.98, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.954, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.978, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.975, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.979, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.991, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.024, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.026, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.039, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.049, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.045, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.038, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.045, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.021, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.012, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.014, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.021, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.026, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.028, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.016, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.017, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.026, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.018, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.007, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.006, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.03, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.045, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.059, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.059, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.063, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.059, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.048, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.038, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.035, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.027, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.04, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.003, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.028, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.03, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.045, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.044, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.052, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.028, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.991, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.009, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.016, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.995, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.97, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.921, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.97, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.989, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.97, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.995, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.0, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.021, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.019, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.003, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.03, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.009, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.992, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.991, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.982, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.972, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.973, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.939, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.921, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.943, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.974, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.967, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.953, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.96, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.964, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.986, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.008, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.0, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.0, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.015, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.01, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.996, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.984, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.98, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.981, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.968, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.947, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.932, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.938, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.903, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.912, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.926, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.936, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.93, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.934, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.911, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.912, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.924, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.904, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.888, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.908, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.892, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.936, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.93, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.939, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.92, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.923, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.941, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.973, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.965, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.994, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.995, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.978, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.995, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.0, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.003, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.982, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.978, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.967, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.981, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.975, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.969, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.98, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.99, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.981, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.975, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.988, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.975, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.983, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.995, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.987, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.963, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.968, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.953, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.947, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.946, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.948, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.887, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.909, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.895, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.93, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.95, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.925, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.919, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.952, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.948, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.955, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.939, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.913, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.914, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.901, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.922, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.902, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.87, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.895, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.911, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.914, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.915, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.927, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.93, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.913, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.927, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.924, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.941, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.942, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.916, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.904, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.909, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.901, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.927, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.955, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.942, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.923, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.923, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.898, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.895, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.913, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.882, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.815, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.822, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.828, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.818, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.807, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.841, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.834, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.844, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.836, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.852, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.893, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.907, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.885, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.851, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.879, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.884, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.876, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.843, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.825, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.805, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.78, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.678, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.737, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.673, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.645, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.627, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.623, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.577, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.536, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.527, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.548, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.544, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.538, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.505, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.478, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.543, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.569, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.594, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.585, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.605, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.602, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.597, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.581, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.574, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.592, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.605, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.586, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.6, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.626, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.6, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.572, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.554, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.563, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.531, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.542, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.549, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.536, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.526, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.518, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.517, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.501, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.483, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.444, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.443, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.448, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.465, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.485, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.457, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.45, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.415, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.381, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.38, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.398, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.385, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.407, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.429, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.426, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.411, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.425, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.429, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.389, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.402, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.41, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.431, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.454, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.466, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.459, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.469, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.46, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.475, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.458, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.478, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.458, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.428, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.386, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.394, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.399, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.358, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.369, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.385, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.399, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.377, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.37, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.389, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.413, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.41, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.397, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.39, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.38, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.388, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.37, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.371, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.414, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.409, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.372, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.364, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.343, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.349, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.365, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.363, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.36, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.36, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.35, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.346, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.342, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.354, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.359, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.361, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.351, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.342, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.338, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.343, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.364, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.355, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.37, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.375, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.382, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.385, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.38, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.378, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.362, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.355, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.352, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.357, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.374, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.374, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.338, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.34, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.306, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.323, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.313, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.304, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.302, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.309, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.33, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.343, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.328, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.323, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.315, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.291, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.3, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.306, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.298, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.271, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.247, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.248, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.25, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.245, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.22, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.239, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.248, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.283, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.282, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.287, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.26, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.243, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.226, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.22, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.22, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.215, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.229, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.221, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.215, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.221, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.214, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.191, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.198, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.201, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.182, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.193, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.224, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.217, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.218, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.246, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.254, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.26, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.25, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.277, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.293, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.298, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.331, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.31, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.301, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.296, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.282, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.291, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.295, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.304, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.293, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.289, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.304, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.328, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.333, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.328, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.324, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.316, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.299, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.315, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.319, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.3, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.317, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.315, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.292, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.28, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.286, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.276, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.288, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.282, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.282, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.285, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.278, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.285, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.264, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.288, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.308, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.312, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.329, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.349, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.345, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.357, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.36, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.365, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.361, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.353, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.355, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.356, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.371, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.376, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.389, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.387, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.373, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.36, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.368, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.369, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.377, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.347, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.349, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.358, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.371, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.359, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.37, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.369, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.362, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.365, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.349, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.353, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.338, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.32, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.326, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.308, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.317, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.315, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.338, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.338, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.344, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.349, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.338, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.333, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.316, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.297, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.289, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.292, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.253, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.268, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.262, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.259, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.274, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.28, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.291, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.282, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.275, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.289, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.302, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.313, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.316, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.309, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.305, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.297, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.302, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.305, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.318, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.302, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.305, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.309, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.313, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.314, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.301, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.3, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.289, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.283, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.271, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.275, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.286, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.294, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.275, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.278, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.276, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.284, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.286, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.276, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.276, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.271, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.272, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.29, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.29, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.292, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.298, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.296, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.305, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.296, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.281, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.291, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.314, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.306, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.298, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.28, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.292, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.315, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.326, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.334, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.33, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.339, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.344, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.359, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.359, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.367, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.367, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.364, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.348, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.341, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.34, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.33, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.334, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.346, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.351, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.355, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.364, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.372, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.359, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.329, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.33, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.328, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.339, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.353, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.361, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.363, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.357, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.354, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.358, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.348, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.347, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.351, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.359, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.356, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.372, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.385, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.383, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.381, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.352, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.357, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.362, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.359, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.343, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.364, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.342, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.335, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.324, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.319, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.32, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.306, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.307, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.316, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.332, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.328, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.321, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.334, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.346, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.345, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.337, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.355, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.344, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.336, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.322, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.323, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.33, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.339, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.34, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.346, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.342, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.332, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.326, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.323, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.302, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.312, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.303, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.291, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.295, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.292, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.303, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.301, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.284, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.28, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.27, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.283, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.276, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.295, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.304, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.311, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.298, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.3, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.3, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.287, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.28, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.27, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.264, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.271, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.264, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.249, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.255, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.25, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.241, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.247, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.268, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.287, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.292, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.287, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.283, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.286, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.284, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.304, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.32, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.297, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.301, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.303, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.298, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.305, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.311, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.302, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.29, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.293, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.294, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.299, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.299, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.3, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.291, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.29, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.285, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.296, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.298, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.293, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.292, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.321, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.331, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.324, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.33, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.327, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.323, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.315, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.318, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.331, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.339, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.337, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.324, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.312, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.319, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.324, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.319, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.312, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.321, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.316, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.332, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.334, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.321, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.294, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.308, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.315, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.31, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.313, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.329, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.329, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.332, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.332, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.326, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.321, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.332, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.339, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.34, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.357, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.358, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.358, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.363, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.361, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.365, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.371, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.38, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.372, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.366, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.373, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.389, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.385, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.387, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.39, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.382, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.385, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.401, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.402, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.383, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.399, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.4, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.403, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.399, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.416, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.416, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.417, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.405, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.409, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.406, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.417, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.441, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.435, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.43, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.434, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.433, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.446, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.454, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.457, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.464, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.476, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.467, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.47, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.467, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.466, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.449, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.436, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.403, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.398, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.398, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.382, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.389, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.411, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.424, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.426, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.454, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.457, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.454, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.46, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.477, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.489, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.487, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.481, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.484, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.491, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.495, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.5, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.512, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.515, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.521, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.527, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.511, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.507, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.503, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.505, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.503, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.479, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.471, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.453, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.467, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.438, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.471, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.483, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.477, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.478, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.466, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.477, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.469, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.47, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.494, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.508, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.505, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.497, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.496, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.498, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.505, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.502, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.504, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.498, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.492, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.517, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.521, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.514, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.523, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.527, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.536, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.531, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.544, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.54, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.537, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.507, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.496, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.489, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.49, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.492, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.466, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.455, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.461, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.454, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.447, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.469, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.446, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.388, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.356, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.375, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.405, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.416, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.439, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.441, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.433, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.458, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.465, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.468, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.45, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.456, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.455, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.459, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.446, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.446, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.438, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.442, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.444, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.45, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.427, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.419, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.414, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.39, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.402, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.392, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.393, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.419, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.425, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.422, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.432, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.424, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.437, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.435, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.442, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.458, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.467, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.489, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.488, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.465, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.47, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.49, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.482, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.506, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.5, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.479, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.48, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.488, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.492, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.502, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.472, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.477, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.473, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.488, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.481, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.48, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.48, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.473, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.485, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.494, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.497, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.477, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.473, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.465, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.484, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.491, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.5, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.479, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.483, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.467, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.455, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.444, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.451, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.453, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.453, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.456, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.457, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.467, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.464, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.447, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.445, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.445, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.455, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.463, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.472, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.481, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.483, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.514, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.494, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.497, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.495, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.499, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.499, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.486, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.486, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.464, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.46, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.466, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.474, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.469, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.458, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.442, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.447, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.458, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.459, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.45, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.437, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.443, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.42, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.397, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.402, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.422, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.425, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.439, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.436, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.425, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.439, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.437, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.441, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.408, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.42, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.455, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.443, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.455, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.443, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.456, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.463, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.473, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.464, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.466, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.472, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.48, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.49, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.495, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.476, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.474, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.481, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.452, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.433, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.454, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.449, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.422, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.432, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.405, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.44, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.456, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.44, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.417, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.413, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.432, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.433, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.46, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.478, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.484, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.488, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.474, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.461, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.471, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.468, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.479, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.449, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.446, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.441, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.404, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.329, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.3, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.315, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.27, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.31, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.318, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.352, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.368, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.353, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.356, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.347, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.373, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.407, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.406, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.415, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.415, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.414, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.412, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.444, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.443, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.444, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.447, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.452, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.459, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.498, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.503, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.501, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.502, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.496, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.493, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.494, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.485, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.477, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.486, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.493, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.497, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.5, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.484, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.489, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.493, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.506, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.522, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.518, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.531, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.536, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.538, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.532, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.518, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.524, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.518, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.514, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.494, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.499, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.498, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.533, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.538, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.543, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.551, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.546, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.55, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.553, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.572, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.563, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.563, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.569, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.568, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.569, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.568, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.563, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.586, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.586, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.602, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.607, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.612, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.599, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.616, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.614, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.605, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.606, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.606, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.607, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.597, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.563, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.584, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.593, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.596, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.621, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.623, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.627, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.642, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.661, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.659, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.663, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.664, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.656, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.639, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.65, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.664, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.679, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.674, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.663, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.661, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.655, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.654, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.643, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.658, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.656, "dividend": 0.0 }, { "date": "2025-09-05", "price": 1.668, "dividend": 0.0 }, { "date": "2025-09-08", "price": 1.678, "dividend": 0.0 }, { "date": "2025-09-09", "price": 1.691, "dividend": 0.0 }, { "date": "2025-09-10", "price": 1.703, "dividend": 0.0 }, { "date": "2025-09-11", "price": 1.722, "dividend": 0.0 }, { "date": "2025-09-12", "price": 1.729, "dividend": 0.0 }, { "date": "2025-09-15", "price": 1.737, "dividend": 0.0 }, { "date": "2025-09-16", "price": 1.738, "dividend": 0.0 }, { "date": "2025-09-17", "price": 1.75, "dividend": 0.0 }, { "date": "2025-09-18", "price": 1.764, "dividend": 0.0 }, { "date": "2025-09-19", "price": 1.756, "dividend": 0.0 }, { "date": "2025-09-22", "price": 1.762, "dividend": 0.0 }, { "date": "2025-09-23", "price": 1.771, "dividend": 0.0 }, { "date": "2025-09-24", "price": 1.769, "dividend": 0.0 }, { "date": "2025-09-25", "price": 1.764, "dividend": 0.0 }, { "date": "2025-09-26", "price": 1.75, "dividend": 0.0 }, { "date": "2025-09-29", "price": 1.775, "dividend": 0.0 }, { "date": "2025-09-30", "price": 1.774, "dividend": 0.0 }, { "date": "2025-10-01", "price": 1.785, "dividend": 0.0 }, { "date": "2025-10-02", "price": 1.793, "dividend": 0.0 }, { "date": "2025-10-03", "price": 1.814, "dividend": 0.0 }, { "date": "2025-10-06", "price": 1.818, "dividend": 0.0 }, { "date": "2025-10-07", "price": 1.803, "dividend": 0.0 }, { "date": "2025-10-08", "price": 1.823, "dividend": 0.0 }, { "date": "2025-10-09", "price": 1.819, "dividend": 0.0 }, { "date": "2025-10-10", "price": 1.776, "dividend": 0.0 }, { "date": "2025-10-13", "price": 1.794, "dividend": 0.0 }, { "date": "2025-10-14", "price": 1.769, "dividend": 0.0 }, { "date": "2025-10-15", "price": 1.801, "dividend": 0.0 }, { "date": "2025-10-16", "price": 1.804, "dividend": 0.0 }, { "date": "2025-10-17", "price": 1.779, "dividend": 0.0 }, { "date": "2025-10-21", "price": 1.797, "dividend": 0.0 }, { "date": "2025-10-22", "price": 1.78, "dividend": 0.0 }, { "date": "2025-10-23", "price": 1.799, "dividend": 0.0 }, { "date": "2025-10-24", "price": 1.822, "dividend": 0.0 }, { "date": "2025-10-27", "price": 1.83, "dividend": 0.0 }, { "date": "2025-10-28", "price": 1.824, "dividend": 0.0 }, { "date": "2025-10-29", "price": 1.846, "dividend": 0.0 }, { "date": "2025-10-30", "price": 1.837, "dividend": 0.0 }, { "date": "2025-10-31", "price": 1.838, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.858, "dividend": 0.0 }, { "date": "2025-11-04", "price": 1.837, "dividend": 0.0 }, { "date": "2025-11-05", "price": 1.828, "dividend": 0.0 }, { "date": "2025-11-06", "price": 1.821, "dividend": 0.0 }, { "date": "2025-11-07", "price": 1.788, "dividend": 0.0 }, { "date": "2025-11-10", "price": 1.835, "dividend": 0.0 }, { "date": "2025-11-11", "price": 1.831, "dividend": 0.0 }, { "date": "2025-11-12", "price": 1.846, "dividend": 0.0 }, { "date": "2025-11-13", "price": 1.844, "dividend": 0.0 }, { "date": "2025-11-14", "price": 1.817, "dividend": 0.0 }, { "date": "2025-11-17", "price": 1.811, "dividend": 0.0 }, { "date": "2025-11-18", "price": 1.773, "dividend": 0.0 }, { "date": "2025-11-19", "price": 1.783, "dividend": 0.0 }, { "date": "2025-11-20", "price": 1.784, "dividend": 0.0 }, { "date": "2025-11-21", "price": 1.74, "dividend": 0.0 }, { "date": "2025-11-24", "price": 1.769, "dividend": 0.0 }, { "date": "2025-11-25", "price": 1.775, "dividend": 0.0 }, { "date": "2025-11-26", "price": 1.805, "dividend": 0.0 }, { "date": "2025-11-27", "price": 1.798, "dividend": 0.0 }, { "date": "2025-11-28", "price": 1.804, "dividend": 0.0 }, { "date": "2025-12-01", "price": 1.812, "dividend": 0.0 }, { "date": "2025-12-02", "price": 1.802, "dividend": 0.0 }, { "date": "2025-12-03", "price": 1.808, "dividend": 0.0 }, { "date": "2025-12-04", "price": 1.811, "dividend": 0.0 }, { "date": "2025-12-05", "price": 1.825, "dividend": 0.0 }, { "date": "2025-12-08", "price": 1.815, "dividend": 0.0 }, { "date": "2025-12-09", "price": 1.81, "dividend": 0.0 }, { "date": "2025-12-10", "price": 1.824, "dividend": 0.0 }, { "date": "2025-12-11", "price": 1.831, "dividend": 0.0 }, { "date": "2025-12-12", "price": 1.825, "dividend": 0.0 }, { "date": "2025-12-15", "price": 1.822, "dividend": 0.0 }, { "date": "2025-12-16", "price": 1.794, "dividend": 0.0 }, { "date": "2025-12-17", "price": 1.798, "dividend": 0.0 }, { "date": "2025-12-18", "price": 1.815, "dividend": 0.0 }, { "date": "2025-12-19", "price": 1.836, "dividend": 0.0 }, { "date": "2025-12-22", "price": 1.845, "dividend": 0.0 }, { "date": "2025-12-23", "price": 1.851, "dividend": 0.0 }, { "date": "2025-12-24", "price": 1.858, "dividend": 0.0 }, { "date": "2025-12-26", "price": 1.872, "dividend": 0.0 }, { "date": "2025-12-29", "price": 1.864, "dividend": 0.0 }, { "date": "2025-12-30", "price": 1.878, "dividend": 0.0 }, { "date": "2025-12-31", "price": 1.875, "dividend": 0.0 }, { "date": "2026-01-02", "price": 1.896, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.94, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.965, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.951, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.945, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.961, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.98, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.984, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.97, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.985, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.98, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.981, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.974, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.982, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.004, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.008, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.028, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.043, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.075, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.051, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.019, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.003, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.048, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.031, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.987, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.019, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.066, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.065, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.076, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.065, "dividend": 0.0 } ], "GreatLink Global Equity Alpha": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.957, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.956, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.962, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.962, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.964, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.957, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.941, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.932, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.936, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.934, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.949, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.944, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.931, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.928, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.926, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.917, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.904, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.9, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.91, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.91, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.908, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.902, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.891, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.827, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.827, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.904, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.892, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.899, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.911, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.913, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.915, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.92, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.912, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.904, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.907, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.916, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.909, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.909, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.901, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.896, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.891, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.893, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.88, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.876, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.881, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.873, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.865, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.868, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.862, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.858, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.846, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.84, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.858, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.862, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.848, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.835, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.823, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.82, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.817, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.809, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.818, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.829, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.823, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.805, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.802, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.804, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.827, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.821, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.808, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.785, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.778, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.773, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.764, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.757, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.766, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.76, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.734, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.71, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.696, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.709, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.714, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.727, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.76, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.766, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.765, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.745, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.731, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.713, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.731, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.739, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.757, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.757, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.755, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.748, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.756, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.768, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.77, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.77, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.77, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.77, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.77, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.781, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.784, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.776, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.762, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.758, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.759, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.756, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.73, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.736, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.727, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.738, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.74, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.75, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.755, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.74, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.739, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.744, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.733, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.724, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.708, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.708, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.698, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.686, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.699, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.714, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.7, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.688, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.709, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.7, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.689, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.673, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.666, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.667, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.656, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.677, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.702, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.708, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.745, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.728, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.741, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.747, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.752, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.744, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.74, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.741, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.747, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.749, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.735, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.744, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.745, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.751, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.751, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.765, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.771, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.759, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.754, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.744, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.749, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.747, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.757, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.764, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.76, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.754, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.762, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.777, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.777, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.777, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.76, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.775, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.78, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.779, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.782, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.77, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.766, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.759, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.759, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.744, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.753, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.754, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.752, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.737, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.751, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.746, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.734, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.733, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.74, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.741, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.739, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.739, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.738, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.726, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.73, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.732, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.732, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.752, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.753, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.762, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.757, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.744, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.755, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.758, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.758, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.762, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.753, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.751, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.741, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.738, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.731, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.722, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.724, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.71, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.696, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.701, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.703, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.699, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.701, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.701, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.698, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.699, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.692, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.688, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.693, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.691, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.691, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.685, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.695, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.698, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.706, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.7, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.694, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.698, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.686, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.679, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.675, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.681, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.689, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.685, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.675, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.676, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.671, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.668, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.653, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.65, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.65, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.67, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.678, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.697, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.702, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.711, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.71, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.727, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.706, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.712, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.713, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.71, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.71, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.696, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.704, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.718, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.719, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.721, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.73, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.728, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.72, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.718, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.719, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.73, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.738, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.73, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.734, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.734, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.733, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.746, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.754, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.749, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.743, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.751, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.751, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.756, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.756, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.763, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.759, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.761, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.755, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.746, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.756, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.759, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.76, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.757, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.757, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.76, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.746, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.744, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.744, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.75, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.752, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.753, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.762, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.771, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.773, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.777, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.781, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.779, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.788, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.789, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.796, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.787, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.792, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.805, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.808, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.8, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.812, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.816, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.817, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.807, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.807, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.799, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.796, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.793, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.803, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.801, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.799, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.8, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.809, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.806, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.803, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.82, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.82, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.812, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.806, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.81, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.819, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.815, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.813, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.803, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.809, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.8, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.805, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.807, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.805, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.811, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.812, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.81, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.805, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.806, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.8, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.8, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.795, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.792, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.792, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.795, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.798, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.803, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.802, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.804, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.803, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.808, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.808, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.805, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.803, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.799, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.8, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.804, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.804, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.809, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.812, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.816, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.824, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.831, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.832, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.831, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.839, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.836, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.825, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.825, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.829, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.83, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.836, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.842, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.848, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.846, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.83, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.833, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.826, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.819, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.813, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.815, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.81, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.826, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.828, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.838, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.838, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.839, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.838, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.844, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.847, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.852, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.862, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.863, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.863, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.858, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.862, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.864, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.85, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.851, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.851, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.853, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.865, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.86, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.86, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.862, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.867, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.867, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.862, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.863, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.868, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.862, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.857, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.864, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.866, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.862, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.853, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.85, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.848, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.848, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.851, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.86, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.86, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.869, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.871, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.871, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.881, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.882, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.882, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.881, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.878, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.879, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.876, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.873, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.879, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.882, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.881, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.881, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.883, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.89, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.892, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.896, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.897, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.896, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.896, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.896, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.903, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.906, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.908, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.908, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.911, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.919, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.921, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.917, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.921, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.918, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.922, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.919, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.926, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.922, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.93, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.936, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.937, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.94, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.94, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.94, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.94, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.938, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.929, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.925, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.922, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.922, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.923, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.915, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.915, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.919, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.92, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.919, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.92, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.924, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.921, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.922, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.931, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.929, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.931, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.927, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.928, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.924, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.925, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.931, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.935, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.943, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.94, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.939, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.945, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.948, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.945, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.939, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.931, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.914, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.917, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.905, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.909, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.916, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.912, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.908, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.894, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.893, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.893, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.903, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.906, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.913, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.913, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.912, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.917, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.923, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.928, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.93, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.922, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.923, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.923, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.92, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.914, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.913, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.911, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.915, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.917, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.911, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.914, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.926, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.929, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.929, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.93, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.918, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.918, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.912, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.918, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.919, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.918, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.908, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.899, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.891, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.898, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.897, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.897, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.896, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.889, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.895, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.895, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.896, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.899, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.899, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.909, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.913, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.917, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.917, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.918, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.917, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.917, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.919, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.925, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.939, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.942, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.932, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.938, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.935, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.928, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.932, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.937, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.938, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.94, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.941, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.939, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.946, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.943, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.94, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.942, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.946, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.95, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.941, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.937, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.937, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.929, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.928, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.925, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.923, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.92, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.922, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.919, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.914, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.912, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.91, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.914, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.912, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.911, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.906, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.9, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.903, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.908, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.911, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.911, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.909, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.908, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.906, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.9, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.888, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.888, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.891, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.886, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.882, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.884, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.892, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.892, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.899, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.897, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.9, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.9, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.899, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.904, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.907, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.91, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.908, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.909, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.909, "dividend": 0.0 }, { "date": "2004-09-02", "price": 0.911, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.907, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.911, "dividend": 0.0 }, { "date": "2004-09-07", "price": 0.91, "dividend": 0.0 }, { "date": "2004-09-08", "price": 0.909, "dividend": 0.0 }, { "date": "2004-09-09", "price": 0.91, "dividend": 0.0 }, { "date": "2004-09-10", "price": 0.917, "dividend": 0.0 }, { "date": "2004-09-13", "price": 0.919, "dividend": 0.0 }, { "date": "2004-09-14", "price": 0.917, "dividend": 0.0 }, { "date": "2004-09-15", "price": 0.909, "dividend": 0.0 }, { "date": "2004-09-16", "price": 0.911, "dividend": 0.0 }, { "date": "2004-09-17", "price": 0.917, "dividend": 0.0 }, { "date": "2004-09-20", "price": 0.911, "dividend": 0.0 }, { "date": "2004-09-21", "price": 0.919, "dividend": 0.0 }, { "date": "2004-09-22", "price": 0.911, "dividend": 0.0 }, { "date": "2004-09-23", "price": 0.908, "dividend": 0.0 }, { "date": "2004-09-24", "price": 0.906, "dividend": 0.0 }, { "date": "2004-09-27", "price": 0.904, "dividend": 0.0 }, { "date": "2004-09-28", "price": 0.91, "dividend": 0.0 }, { "date": "2004-09-29", "price": 0.91, "dividend": 0.0 }, { "date": "2004-09-30", "price": 0.91, "dividend": 0.0 }, { "date": "2004-10-01", "price": 0.924, "dividend": 0.0 }, { "date": "2004-10-04", "price": 0.928, "dividend": 0.0 }, { "date": "2004-10-05", "price": 0.928, "dividend": 0.0 }, { "date": "2004-10-06", "price": 0.935, "dividend": 0.0 }, { "date": "2004-10-07", "price": 0.928, "dividend": 0.0 }, { "date": "2004-10-08", "price": 0.923, "dividend": 0.0 }, { "date": "2004-10-11", "price": 0.923, "dividend": 0.0 }, { "date": "2004-10-12", "price": 0.918, "dividend": 0.0 }, { "date": "2004-10-13", "price": 0.912, "dividend": 0.0 }, { "date": "2004-10-14", "price": 0.906, "dividend": 0.0 }, { "date": "2004-10-15", "price": 0.907, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.908, "dividend": 0.0 }, { "date": "2004-10-19", "price": 0.907, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.903, "dividend": 0.0 }, { "date": "2004-10-21", "price": 0.907, "dividend": 0.0 }, { "date": "2004-10-22", "price": 0.901, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.896, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.903, "dividend": 0.0 }, { "date": "2004-10-27", "price": 0.912, "dividend": 0.0 }, { "date": "2004-10-28", "price": 0.915, "dividend": 0.0 }, { "date": "2004-10-29", "price": 0.915, "dividend": 0.0 }, { "date": "2004-11-01", "price": 0.914, "dividend": 0.0 }, { "date": "2004-11-02", "price": 0.918, "dividend": 0.0 }, { "date": "2004-11-03", "price": 0.926, "dividend": 0.0 }, { "date": "2004-11-04", "price": 0.93, "dividend": 0.0 }, { "date": "2004-11-05", "price": 0.935, "dividend": 0.0 }, { "date": "2004-11-08", "price": 0.932, "dividend": 0.0 }, { "date": "2004-11-09", "price": 0.931, "dividend": 0.0 }, { "date": "2004-11-10", "price": 0.933, "dividend": 0.0 }, { "date": "2004-11-11", "price": 0.933, "dividend": 0.0 }, { "date": "2004-11-12", "price": 0.945, "dividend": 0.0 }, { "date": "2004-11-15", "price": 0.945, "dividend": 0.0 }, { "date": "2004-11-16", "price": 0.941, "dividend": 0.0 }, { "date": "2004-11-17", "price": 0.945, "dividend": 0.0 }, { "date": "2004-11-18", "price": 0.948, "dividend": 0.0 }, { "date": "2004-11-19", "price": 0.939, "dividend": 0.0 }, { "date": "2004-11-22", "price": 0.941, "dividend": 0.0 }, { "date": "2004-11-23", "price": 0.939, "dividend": 0.0 }, { "date": "2004-11-24", "price": 0.943, "dividend": 0.0 }, { "date": "2004-11-25", "price": 0.947, "dividend": 0.0 }, { "date": "2004-11-26", "price": 0.946, "dividend": 0.0 }, { "date": "2004-11-29", "price": 0.944, "dividend": 0.0 }, { "date": "2004-11-30", "price": 0.942, "dividend": 0.0 }, { "date": "2004-12-01", "price": 0.948, "dividend": 0.0 }, { "date": "2004-12-02", "price": 0.951, "dividend": 0.0 }, { "date": "2004-12-03", "price": 0.954, "dividend": 0.0 }, { "date": "2004-12-06", "price": 0.953, "dividend": 0.0 }, { "date": "2004-12-07", "price": 0.946, "dividend": 0.0 }, { "date": "2004-12-08", "price": 0.951, "dividend": 0.0 }, { "date": "2004-12-09", "price": 0.952, "dividend": 0.0 }, { "date": "2004-12-10", "price": 0.953, "dividend": 0.0 }, { "date": "2004-12-13", "price": 0.959, "dividend": 0.0 }, { "date": "2004-12-14", "price": 0.963, "dividend": 0.0 }, { "date": "2004-12-15", "price": 0.965, "dividend": 0.0 }, { "date": "2004-12-16", "price": 0.963, "dividend": 0.0 }, { "date": "2004-12-17", "price": 0.96, "dividend": 0.0 }, { "date": "2004-12-20", "price": 0.965, "dividend": 0.0 }, { "date": "2004-12-21", "price": 0.969, "dividend": 0.0 }, { "date": "2004-12-22", "price": 0.973, "dividend": 0.0 }, { "date": "2004-12-23", "price": 0.975, "dividend": 0.0 }, { "date": "2004-12-24", "price": 0.979, "dividend": 0.0 }, { "date": "2004-12-27", "price": 0.978, "dividend": 0.0 }, { "date": "2004-12-28", "price": 0.98, "dividend": 0.0 }, { "date": "2004-12-29", "price": 0.981, "dividend": 0.0 }, { "date": "2004-12-30", "price": 0.983, "dividend": 0.0 }, { "date": "2004-12-31", "price": 0.98, "dividend": 0.0 }, { "date": "2005-01-03", "price": 0.977, "dividend": 0.0 }, { "date": "2005-01-04", "price": 0.97, "dividend": 0.0 }, { "date": "2005-01-05", "price": 0.964, "dividend": 0.0 }, { "date": "2005-01-06", "price": 0.966, "dividend": 0.0 }, { "date": "2005-01-07", "price": 0.964, "dividend": 0.0 }, { "date": "2005-01-10", "price": 0.967, "dividend": 0.0 }, { "date": "2005-01-11", "price": 0.963, "dividend": 0.0 }, { "date": "2005-01-12", "price": 0.962, "dividend": 0.0 }, { "date": "2005-01-13", "price": 0.953, "dividend": 0.0 }, { "date": "2005-01-14", "price": 0.962, "dividend": 0.0 }, { "date": "2005-01-17", "price": 0.96, "dividend": 0.0 }, { "date": "2005-01-18", "price": 0.961, "dividend": 0.0 }, { "date": "2005-01-19", "price": 0.956, "dividend": 0.0 }, { "date": "2005-01-20", "price": 0.951, "dividend": 0.0 }, { "date": "2005-01-21", "price": 0.951, "dividend": 0.0 }, { "date": "2005-01-24", "price": 0.947, "dividend": 0.0 }, { "date": "2005-01-25", "price": 0.95, "dividend": 0.0 }, { "date": "2005-01-26", "price": 0.955, "dividend": 0.0 }, { "date": "2005-01-27", "price": 0.956, "dividend": 0.0 }, { "date": "2005-01-28", "price": 0.955, "dividend": 0.0 }, { "date": "2005-01-31", "price": 0.963, "dividend": 0.0 }, { "date": "2005-02-01", "price": 0.97, "dividend": 0.0 }, { "date": "2005-02-02", "price": 0.97, "dividend": 0.0 }, { "date": "2005-02-03", "price": 0.967, "dividend": 0.0 }, { "date": "2005-02-04", "price": 0.974, "dividend": 0.0 }, { "date": "2005-02-07", "price": 0.974, "dividend": 0.0 }, { "date": "2005-02-08", "price": 0.978, "dividend": 0.0 }, { "date": "2005-02-09", "price": 0.978, "dividend": 0.0 }, { "date": "2005-02-10", "price": 0.978, "dividend": 0.0 }, { "date": "2005-02-11", "price": 0.984, "dividend": 0.0 }, { "date": "2005-02-14", "price": 0.982, "dividend": 0.0 }, { "date": "2005-02-15", "price": 0.984, "dividend": 0.0 }, { "date": "2005-02-16", "price": 0.984, "dividend": 0.0 }, { "date": "2005-02-17", "price": 0.98, "dividend": 0.0 }, { "date": "2005-02-18", "price": 0.979, "dividend": 0.0 }, { "date": "2005-02-21", "price": 0.979, "dividend": 0.0 }, { "date": "2005-02-22", "price": 0.968, "dividend": 0.0 }, { "date": "2005-02-23", "price": 0.968, "dividend": 0.0 }, { "date": "2005-02-24", "price": 0.974, "dividend": 0.0 }, { "date": "2005-02-25", "price": 0.984, "dividend": 0.0 }, { "date": "2005-02-28", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-01", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-02", "price": 0.983, "dividend": 0.0 }, { "date": "2005-03-03", "price": 0.983, "dividend": 0.0 }, { "date": "2005-03-04", "price": 0.993, "dividend": 0.0 }, { "date": "2005-03-07", "price": 0.993, "dividend": 0.0 }, { "date": "2005-03-08", "price": 0.99, "dividend": 0.0 }, { "date": "2005-03-09", "price": 0.983, "dividend": 0.0 }, { "date": "2005-03-10", "price": 0.983, "dividend": 0.0 }, { "date": "2005-03-11", "price": 0.984, "dividend": 0.0 }, { "date": "2005-03-14", "price": 0.982, "dividend": 0.0 }, { "date": "2005-03-15", "price": 0.979, "dividend": 0.0 }, { "date": "2005-03-16", "price": 0.975, "dividend": 0.0 }, { "date": "2005-03-17", "price": 0.977, "dividend": 0.0 }, { "date": "2005-03-18", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-21", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-22", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-23", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-24", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-25", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-28", "price": 0.969, "dividend": 0.0 }, { "date": "2005-03-29", "price": 0.964, "dividend": 0.0 }, { "date": "2005-03-30", "price": 0.971, "dividend": 0.0 }, { "date": "2005-03-31", "price": 0.973, "dividend": 0.0 }, { "date": "2005-04-01", "price": 0.978, "dividend": 0.0 }, { "date": "2005-04-04", "price": 0.978, "dividend": 0.0 }, { "date": "2005-04-05", "price": 0.98, "dividend": 0.0 }, { "date": "2005-04-06", "price": 0.983, "dividend": 0.0 }, { "date": "2005-04-07", "price": 0.986, "dividend": 0.0 }, { "date": "2005-04-08", "price": 0.981, "dividend": 0.0 }, { "date": "2005-04-11", "price": 0.981, "dividend": 0.0 }, { "date": "2005-04-12", "price": 0.981, "dividend": 0.0 }, { "date": "2005-04-13", "price": 0.981, "dividend": 0.0 }, { "date": "2005-04-14", "price": 0.981, "dividend": 0.0 }, { "date": "2005-04-15", "price": 0.981, "dividend": 0.0 }, { "date": "2005-04-18", "price": 0.951, "dividend": 0.0 }, { "date": "2005-04-19", "price": 0.957, "dividend": 0.0 }, { "date": "2005-04-20", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-21", "price": 0.96, "dividend": 0.0 }, { "date": "2005-04-22", "price": 0.961, "dividend": 0.0 }, { "date": "2005-04-25", "price": 0.965, "dividend": 0.0 }, { "date": "2005-04-26", "price": 0.958, "dividend": 0.0 }, { "date": "2005-04-27", "price": 0.955, "dividend": 0.0 }, { "date": "2005-04-28", "price": 0.949, "dividend": 0.0 }, { "date": "2005-04-29", "price": 0.95, "dividend": 0.0 }, { "date": "2005-05-02", "price": 0.95, "dividend": 0.0 }, { "date": "2005-05-03", "price": 0.956, "dividend": 0.0 }, { "date": "2005-05-04", "price": 0.962, "dividend": 0.0 }, { "date": "2005-05-05", "price": 0.964, "dividend": 0.0 }, { "date": "2005-05-06", "price": 0.968, "dividend": 0.0 }, { "date": "2005-05-09", "price": 0.97, "dividend": 0.0 }, { "date": "2005-05-10", "price": 0.963, "dividend": 0.0 }, { "date": "2005-05-11", "price": 0.963, "dividend": 0.0 }, { "date": "2005-05-12", "price": 0.962, "dividend": 0.0 }, { "date": "2005-05-13", "price": 0.959, "dividend": 0.0 }, { "date": "2005-05-16", "price": 0.96, "dividend": 0.0 }, { "date": "2005-05-17", "price": 0.963, "dividend": 0.0 }, { "date": "2005-05-18", "price": 0.968, "dividend": 0.0 }, { "date": "2005-05-19", "price": 0.976, "dividend": 0.0 }, { "date": "2005-05-20", "price": 0.977, "dividend": 0.0 }, { "date": "2005-05-23", "price": 0.977, "dividend": 0.0 }, { "date": "2005-05-24", "price": 0.982, "dividend": 0.0 }, { "date": "2005-05-25", "price": 0.981, "dividend": 0.0 }, { "date": "2005-05-26", "price": 0.988, "dividend": 0.0 }, { "date": "2005-05-27", "price": 0.989, "dividend": 0.0 }, { "date": "2005-05-30", "price": 0.991, "dividend": 0.0 }, { "date": "2005-05-31", "price": 0.986, "dividend": 0.0 }, { "date": "2005-06-01", "price": 0.999, "dividend": 0.0 }, { "date": "2005-06-02", "price": 0.999, "dividend": 0.0 }, { "date": "2005-06-03", "price": 0.993, "dividend": 0.0 }, { "date": "2005-06-06", "price": 0.991, "dividend": 0.0 }, { "date": "2005-06-07", "price": 0.993, "dividend": 0.0 }, { "date": "2005-06-08", "price": 0.993, "dividend": 0.0 }, { "date": "2005-06-09", "price": 0.994, "dividend": 0.0 }, { "date": "2005-06-10", "price": 0.995, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.002, "dividend": 0.0 }, { "date": "2005-06-14", "price": 0.999, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.001, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.005, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.012, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.012, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.01, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.012, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.005, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.002, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.003, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.011, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.013, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.01, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.013, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.015, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.019, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.016, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.016, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.026, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.032, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.029, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.032, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.033, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.031, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.029, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.032, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.035, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.015, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.017, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.018, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.022, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.025, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.032, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.027, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.029, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.033, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.035, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.03, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.029, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.037, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.038, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.041, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.032, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.03, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.031, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.035, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.04, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.037, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.035, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.035, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.031, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.037, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.038, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.05, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.056, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.056, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.056, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.065, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.066, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.062, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.069, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.067, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.065, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.062, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.062, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.069, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.065, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.063, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.056, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.056, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.058, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.069, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.067, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.073, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.08, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.08, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.081, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.075, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.06, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.044, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.049, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.043, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.047, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.04, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.033, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.037, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.038, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.028, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.032, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.022, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.024, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.035, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.034, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.036, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.024, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.033, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.045, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.045, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.053, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.053, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.06, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.07, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.06, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.056, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.061, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.07, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.071, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.066, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.067, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.076, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.078, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.082, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.085, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.087, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.083, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.085, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.083, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.085, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.079, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.091, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.094, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.092, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.093, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.088, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.086, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.088, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.096, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.094, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.097, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.095, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.097, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.087, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.089, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.095, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.099, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.098, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.098, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.093, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.096, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.093, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.082, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.082, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.094, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.104, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.107, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.108, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.108, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.108, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.103, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.096, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.093, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.094, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.087, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.074, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.081, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.067, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.065, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.067, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.069, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.078, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.086, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.086, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.086, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.086, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.08, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.077, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.072, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.067, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.068, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.072, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.068, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.064, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.072, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.073, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.085, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.08, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.076, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.078, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.082, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.079, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.08, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.084, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.078, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.081, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.078, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.078, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.081, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.077, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.075, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.077, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.081, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.087, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.095, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.097, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.1, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.103, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.102, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.097, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.1, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.097, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.103, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.097, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.094, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.098, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.103, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.097, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.104, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.106, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.11, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.109, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.1, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.1, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.101, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.096, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.094, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.094, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.094, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.107, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.112, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.112, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.119, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.108, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.107, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.11, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.109, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.107, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.107, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.115, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.107, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.115, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.121, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.12, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.122, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.116, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.107, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.107, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.102, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.097, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.076, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.071, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.074, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.066, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.063, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.066, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.07, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.081, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.079, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.064, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.068, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.08, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.08, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.068, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.057, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.053, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.041, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.047, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.037, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.02, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.023, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.04, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.04, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.038, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.036, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.043, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.046, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.045, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.051, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.041, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.043, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.061, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.07, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.076, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.076, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.067, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.07, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.066, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.066, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.068, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.063, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.048, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.042, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.038, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.032, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.046, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.045, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.037, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.052, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.057, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.054, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.057, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.067, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.063, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.058, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.066, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.065, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.065, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.056, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.059, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.059, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.056, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.057, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.062, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.072, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.082, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.082, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.084, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.081, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.082, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.075, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.078, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.078, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.082, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.081, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.083, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.082, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.088, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.09, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.085, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.074, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.066, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.068, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.065, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.071, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.076, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.08, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.08, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.085, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.08, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.083, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.081, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.079, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.081, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.086, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.093, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.093, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.093, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.094, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.088, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.096, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.105, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.102, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.106, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.106, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.104, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.108, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.111, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.114, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.105, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.104, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.107, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.109, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.115, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.115, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.118, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.117, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.107, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.104, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.101, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.102, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.101, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.101, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.114, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.116, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.114, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.109, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.105, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.107, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.108, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.111, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.11, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.109, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.106, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.109, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.111, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.109, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.107, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.098, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.098, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.108, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.109, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.104, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.111, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.116, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.118, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.119, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.124, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.127, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.126, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.125, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.131, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.135, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.134, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.129, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.129, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.13, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.122, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.122, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.124, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.131, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.13, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.125, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.114, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.119, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.117, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.112, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.121, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.131, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.133, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.126, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.125, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.121, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.125, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.123, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.126, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.135, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.124, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.122, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.124, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.13, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.138, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.141, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.137, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.14, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.142, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.137, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.135, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.134, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.145, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.152, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.153, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.149, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.149, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.149, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.148, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.149, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.15, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.15, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.12, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.113, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.105, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.096, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.084, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.097, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.096, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.109, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.11, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.113, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.098, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.091, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.101, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.094, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.105, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.112, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.12, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.126, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.129, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.128, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.125, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.124, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.127, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.127, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.132, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.14, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.14, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.143, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.143, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.142, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.15, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.147, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.151, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.154, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.166, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.167, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.164, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.17, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.17, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.177, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.176, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.177, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.186, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.189, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.19, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.191, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.186, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.194, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.183, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.192, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.19, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.19, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.193, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.195, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.2, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.204, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.213, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.214, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.2, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.206, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.209, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.209, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.216, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.216, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.236, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.235, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.232, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.22, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.203, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.208, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.216, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.204, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.213, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.23, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.24, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.241, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.24, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.23, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.232, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.224, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.218, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.21, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.21, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.212, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.215, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.223, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.235, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.236, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.233, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.248, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.252, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.242, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.246, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.267, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.274, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.27, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.268, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.261, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.269, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.257, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.258, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.231, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.224, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.196, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.176, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.188, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.195, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.184, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.186, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.167, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.169, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.18, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.188, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.188, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.149, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.162, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.146, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.12, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.103, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.116, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.126, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.142, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.154, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.162, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.173, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.168, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.145, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.158, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.164, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.184, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.185, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.196, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.185, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.169, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.169, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.174, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.174, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.187, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.207, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.225, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.222, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.231, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.222, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.222, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.221, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.227, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.22, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.23, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.24, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.232, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.233, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.242, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.238, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.251, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.254, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.254, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.261, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.255, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.246, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.244, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.241, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.223, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.211, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.226, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.226, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.229, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.245, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.257, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.243, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.258, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.235, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.227, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.209, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.225, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.2, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.2, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.166, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.148, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.162, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.168, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.158, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.153, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.121, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.139, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.119, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.115, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.122, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.118, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.12, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.145, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.156, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.165, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.164, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.151, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.166, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.178, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.181, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.171, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.171, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.156, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.152, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.132, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.135, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.13, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.13, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.152, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.158, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.158, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.169, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.162, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.161, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.148, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.148, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.141, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.139, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.107, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.097, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.087, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.089, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.088, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.076, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.081, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.051, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.027, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.013, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.011, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.984, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.963, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.964, "dividend": 0.0 }, { "date": "2008-01-24", "price": 0.993, "dividend": 0.0 }, { "date": "2008-01-25", "price": 0.99, "dividend": 0.0 }, { "date": "2008-01-28", "price": 0.988, "dividend": 0.0 }, { "date": "2008-01-29", "price": 0.997, "dividend": 0.0 }, { "date": "2008-01-30", "price": 0.991, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.002, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.017, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.017, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.989, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.971, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.971, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.971, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.97, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.98, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.992, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.995, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.989, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.995, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.005, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.997, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.002, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.0, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.019, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.029, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.025, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.015, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.99, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.973, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.97, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.978, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.965, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.947, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.932, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.949, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.955, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.949, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.937, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.909, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.934, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.923, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.928, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.928, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.937, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.956, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.952, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.946, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.943, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.938, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.951, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.961, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.97, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.975, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.984, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.981, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.972, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.959, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.951, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.949, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.952, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.968, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.967, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.98, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.989, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.975, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.981, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.977, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.989, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.987, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.982, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.981, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.981, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.0, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.002, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.006, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.006, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.016, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.003, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.01, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.013, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.024, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.037, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.041, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.041, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.037, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.021, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.024, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.011, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.009, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.01, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.013, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.016, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.018, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.015, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.009, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.008, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.02, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.003, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.999, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.986, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.981, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.977, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.985, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.989, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.99, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.986, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.974, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.956, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.956, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.95, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.958, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.938, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.934, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.932, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.931, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.914, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.91, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.907, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.907, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.902, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.899, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.895, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.887, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.884, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.864, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.874, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.879, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.878, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.887, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.891, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.897, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.883, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.879, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.875, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.88, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.896, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.885, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.88, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.863, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.877, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.888, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.88, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.889, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.897, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.891, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.885, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.892, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.89, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.884, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.874, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.878, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.877, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.886, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.88, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.882, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.885, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.893, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.892, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.895, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.886, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.881, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.856, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.853, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.861, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.834, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.838, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.842, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.846, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.815, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.816, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.792, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.806, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.846, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.831, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.814, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.815, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.827, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.813, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.758, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.766, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.766, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.743, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.738, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.707, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.683, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.659, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.633, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.617, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.674, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.68, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.63, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.636, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.634, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.662, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.653, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.624, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.625, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.598, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.598, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.605, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.62, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.629, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.637, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.638, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.66, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.647, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.623, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.632, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.629, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.619, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.599, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.617, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.607, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.597, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.603, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.577, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.545, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.565, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.583, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.591, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.6, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.603, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.61, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.583, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.591, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.601, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.591, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.598, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.598, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.604, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.612, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.604, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.601, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.599, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.614, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.609, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.599, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.605, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.595, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.587, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.587, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.587, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.593, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.591, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.602, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.607, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.607, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.625, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.632, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.635, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.631, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.63, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.624, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.617, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.611, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.6, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.597, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.601, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.602, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.588, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.595, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.585, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.583, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.583, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.583, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.603, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.594, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.582, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.579, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.587, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.584, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.586, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.594, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.59, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.575, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.58, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.576, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.572, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.573, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.56, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.558, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.555, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.547, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.534, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.54, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.537, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.533, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.531, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.514, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.508, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.522, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.512, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.511, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.504, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.517, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.518, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.529, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.54, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.54, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.549, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.552, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.547, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.542, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.566, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.561, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.566, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.576, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.566, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.552, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.556, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.563, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.573, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.576, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.568, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.562, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.564, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.578, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.578, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.58, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.565, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.574, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.576, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.579, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.568, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.574, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.569, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.573, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.575, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.575, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.57, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.577, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.576, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.576, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.591, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.588, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.595, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.594, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.608, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.602, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.601, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.593, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.591, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.593, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.602, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.604, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.605, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.601, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.594, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.597, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.609, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.604, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.608, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.615, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.624, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.625, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.62, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.618, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.619, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.626, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.628, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.629, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.632, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.63, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.618, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.61, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.611, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.612, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.616, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.606, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.603, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.607, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.615, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.617, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.619, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.613, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.618, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.607, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.606, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.606, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.599, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.597, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.597, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.596, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.601, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.607, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.617, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.623, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.624, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.628, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.632, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.633, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.64, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.644, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.647, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.648, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.648, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.654, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.658, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.665, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.667, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.662, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.66, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.666, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.666, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.666, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.669, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.677, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.673, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.66, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.665, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.668, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.676, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.68, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.687, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.689, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.692, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.689, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.689, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.685, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.672, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.67, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.674, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.679, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.679, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.682, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.687, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.695, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.693, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.693, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.695, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.702, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.703, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.705, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.705, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.705, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.701, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.694, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.692, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.701, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.701, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.696, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.682, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.676, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.682, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.688, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.69, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.691, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.695, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.701, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.699, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.706, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.705, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.698, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.705, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.703, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.697, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.699, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.69, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.684, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.68, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.668, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.677, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.664, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.664, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.665, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.667, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.676, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.675, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.686, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.688, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.69, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.685, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.686, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.696, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.693, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.691, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.685, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.681, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.69, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.687, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.69, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.685, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.685, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.68, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.689, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.69, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.691, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.695, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.695, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.691, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.688, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.689, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.692, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.698, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.694, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.7, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.695, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.694, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.701, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.704, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.709, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.71, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.71, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.713, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.712, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.709, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.706, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.706, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.717, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.718, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.717, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.717, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.719, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.721, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.719, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.721, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.723, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.719, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.718, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.724, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.718, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.709, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.699, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.695, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.692, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.69, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.683, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.679, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.688, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.695, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.692, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.678, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.671, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.669, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.672, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.671, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.672, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.672, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.672, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.672, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.683, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.686, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.685, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.687, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.681, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.681, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.677, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.679, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.687, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.69, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.691, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.69, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.698, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.701, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.7, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.702, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.705, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.704, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.704, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.709, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.714, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.714, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.71, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.716, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.719, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.716, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.716, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.715, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.718, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.721, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.716, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.724, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.724, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.729, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.729, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.728, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.725, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.73, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.732, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.731, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.73, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.731, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.722, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.723, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.725, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.723, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.721, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.724, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.724, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.712, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.712, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.717, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.709, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.712, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.7, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.701, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.682, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.67, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.689, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.687, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.695, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.694, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.683, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.679, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.675, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.674, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.661, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.663, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.654, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.65, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.646, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.666, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.666, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.661, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.654, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.663, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.667, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.653, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.644, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.646, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.643, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.652, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.656, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.657, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.669, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.669, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.671, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.667, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.665, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.659, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.66, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.652, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.646, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.645, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.635, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.627, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.624, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.621, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.622, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.625, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.635, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.641, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.647, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.649, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.656, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.658, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.657, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.644, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.647, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.646, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.641, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.651, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.656, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.66, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.659, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.659, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.657, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.655, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.666, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.668, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.669, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.668, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.666, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.666, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.665, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.651, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.647, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.646, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.646, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.647, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.648, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.641, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.636, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.634, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.627, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.627, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.624, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.631, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.627, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.625, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.638, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.643, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.649, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.653, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.647, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.646, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.65, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.65, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.66, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.659, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.663, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.661, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.661, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.668, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.666, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.663, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.66, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.668, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.668, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.67, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.669, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.666, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.667, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.662, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.674, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.675, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.675, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.677, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.678, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.677, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.687, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.681, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.683, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.68, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.683, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.683, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.68, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.68, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.68, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.684, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.685, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.695, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.695, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.699, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.695, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.698, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.695, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.691, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.693, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.682, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.682, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.689, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.69, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.689, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.687, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.698, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.692, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.696, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.693, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.69, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.699, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.694, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.715, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.717, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.714, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.716, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.712, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.71, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.717, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.718, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.722, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.709, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.719, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.712, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.724, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.713, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.719, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.721, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.717, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.713, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.719, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.709, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.708, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.719, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.72, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.723, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.72, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.719, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.715, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.722, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.719, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.733, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.727, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.721, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.72, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.719, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.721, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.711, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.706, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.704, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.716, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.72, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.721, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.709, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.713, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.719, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.719, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.719, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.721, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.721, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.724, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.715, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.718, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.724, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.725, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.723, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.728, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.731, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.733, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.723, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.715, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.711, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.711, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.717, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.72, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.709, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.719, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.722, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.717, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.711, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.713, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.704, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.694, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.694, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.675, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.689, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.687, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.69, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.693, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.695, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.694, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.699, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.703, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.702, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.701, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.709, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.711, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.714, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.72, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.719, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.722, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.719, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.722, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.719, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.711, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.714, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.703, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.702, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.698, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.693, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.708, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.71, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.71, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.711, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.711, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.718, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.72, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.722, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.722, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.716, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.714, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.707, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.704, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.703, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.707, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.712, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.702, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.707, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.697, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.697, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.692, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.698, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.699, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.686, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.685, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.686, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.692, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.692, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.694, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.701, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.702, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.689, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.677, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.681, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.677, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.673, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.67, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.675, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.668, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.67, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.665, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.658, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.66, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.654, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.658, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.663, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.655, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.662, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.656, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.662, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.674, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.678, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.687, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.695, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.696, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.695, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.697, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.69, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.682, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.671, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.67, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.676, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.671, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.669, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.671, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.68, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.684, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.69, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.688, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.69, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.687, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.672, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.665, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.676, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.661, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.651, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.641, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.616, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.591, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.591, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.586, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.569, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.596, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.596, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.596, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.6, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.589, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.562, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.569, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.562, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.571, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.58, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.565, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.582, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.582, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.6, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.604, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.589, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.574, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.564, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.58, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.588, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.588, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.568, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.575, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.584, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.589, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.601, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.6, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.601, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.606, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.582, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.564, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.578, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.585, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.59, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.587, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.58, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.572, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.555, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.563, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.577, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.589, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.583, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.592, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.601, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.605, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.604, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.611, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.6, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.61, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.603, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.609, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.618, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.624, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.624, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.631, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.632, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.627, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.614, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.616, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.619, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.623, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.623, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.631, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.63, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.627, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.626, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.632, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.623, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.621, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.619, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.613, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.603, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.597, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.592, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.588, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.583, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.596, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.597, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.608, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.618, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.623, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.623, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.621, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.622, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.628, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.613, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.616, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.615, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.607, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.606, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.605, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.604, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.599, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.607, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.604, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.61, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.61, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.613, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.614, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.606, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.61, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.61, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.616, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.621, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.622, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.621, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.621, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.626, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.629, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.63, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.629, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.626, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.63, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.63, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.637, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.638, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.638, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.638, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.639, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.642, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.634, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.631, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.636, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.636, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.637, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.64, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.646, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.645, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.648, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.649, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.649, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.652, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.657, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.659, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.657, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.661, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.657, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.66, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.66, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.66, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.663, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.66, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.662, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.664, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.661, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.666, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.667, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.657, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.654, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.659, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.66, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.665, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.666, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.682, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.677, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.678, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.677, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.676, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.678, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.672, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.669, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.674, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.678, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.675, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.672, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.67, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.671, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.676, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.668, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.664, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.664, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.665, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.661, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.654, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.653, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.658, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.652, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.655, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.661, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.661, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.661, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.652, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.649, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.655, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.657, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.658, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.659, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.659, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.659, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.66, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.653, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.643, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.643, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.633, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.636, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.63, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.629, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.628, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.624, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.621, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.613, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.611, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.619, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.618, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.62, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.619, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.618, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.624, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.626, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.622, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.611, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.604, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.605, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.607, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.622, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.62, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.627, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.62, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.619, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.619, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.619, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.622, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.623, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.632, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.631, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.62, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.62, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.615, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.617, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.621, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.629, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.632, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.633, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.64, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.637, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.636, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.631, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.629, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.625, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.622, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.62, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.629, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.63, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.627, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.632, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.631, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.619, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.621, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.62, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.623, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.624, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.636, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.635, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.632, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.628, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.63, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.637, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.643, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.645, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.645, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.648, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.651, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.653, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.652, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.653, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.658, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.658, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.657, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.656, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.655, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.652, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.654, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.652, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.653, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.649, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.646, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.645, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.643, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.641, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.639, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.651, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.653, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.648, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.652, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.654, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.663, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.667, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.665, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.665, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.664, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.666, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.665, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.663, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.66, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.66, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.66, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.659, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.663, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.664, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.664, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.669, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.667, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.665, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.657, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.658, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.655, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.654, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.66, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.663, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.666, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.663, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.658, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.652, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.65, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.652, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.652, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.647, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.648, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.649, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.65, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.655, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.651, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.652, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.648, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.641, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.635, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.636, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.636, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.633, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.626, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.629, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.633, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.64, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.641, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.641, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.644, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.648, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.65, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.647, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.652, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.654, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.655, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.652, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.652, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.655, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.655, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.657, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.659, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.662, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.662, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.661, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.66, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.664, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.671, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.67, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.663, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.663, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.663, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.664, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.667, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.664, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.664, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.664, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.68, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.684, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.687, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.689, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.688, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.686, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.689, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.692, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.693, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.691, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.69, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.695, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.698, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.699, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.699, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.701, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.701, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.707, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.71, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.707, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.712, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.712, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.718, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.716, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.709, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.712, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.712, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.711, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.711, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.711, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.718, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.716, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.718, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.716, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.718, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.723, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.711, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.708, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.714, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.701, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.701, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.711, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.71, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.714, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.72, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.725, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.724, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.727, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.727, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.73, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.727, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.73, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.733, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.726, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.73, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.726, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.721, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.719, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.722, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.716, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.713, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.716, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.716, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.716, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.714, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.717, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.709, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.702, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.708, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.71, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.714, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.724, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.722, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.717, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.711, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.708, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.703, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.699, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.707, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.713, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.719, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.723, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.721, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.722, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.726, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.726, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.727, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.734, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.735, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.74, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.742, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.745, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.747, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.75, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.752, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.761, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.767, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.767, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.771, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.775, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.78, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.767, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.767, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.764, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.775, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.772, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.763, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.764, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.75, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.756, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.745, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.735, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.74, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.757, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.746, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.749, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.738, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.746, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.753, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.756, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.759, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.75, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.742, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.734, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.73, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.738, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.743, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.746, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.746, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.749, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.748, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.752, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.756, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.756, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.765, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.762, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.767, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.772, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.775, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.774, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.774, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.777, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.778, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.778, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.782, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.784, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.78, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.777, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.781, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.784, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.784, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.791, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.791, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.792, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.792, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.785, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.785, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.785, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.782, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.787, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.792, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.784, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.781, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.781, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.775, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.777, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.779, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.781, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.785, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.775, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.765, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.765, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.767, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.765, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.772, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.767, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.779, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.78, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.777, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.789, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.79, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.789, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.79, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.795, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.793, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.796, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.802, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.801, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.796, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.793, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.793, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.794, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.795, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.787, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.789, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.786, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.789, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.781, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.781, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.781, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.775, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.78, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.789, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.787, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.787, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.792, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.794, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.799, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.805, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.803, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.806, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.809, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.812, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.809, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.81, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.809, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.808, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.808, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.81, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.801, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.811, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.811, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.805, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.816, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.82, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.824, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.82, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.818, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.818, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.825, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.829, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.827, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.83, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.831, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.832, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.829, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.824, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.818, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.818, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.819, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.821, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.821, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.821, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.813, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.812, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.815, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.819, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.819, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.832, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.836, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.841, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.842, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.842, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.843, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.853, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.854, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.852, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.852, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.855, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.85, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.85, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.851, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.856, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.857, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.857, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.859, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.851, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.863, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.866, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.865, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.866, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.864, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.866, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.861, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.849, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.828, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.824, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.826, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.822, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.822, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.819, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.802, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.803, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.805, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.82, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.827, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.827, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.835, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.833, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.837, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.836, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.843, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.844, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.84, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.848, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.846, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.85, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.848, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.843, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.853, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.844, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.853, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.856, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.855, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.863, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.858, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.854, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.842, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.847, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.831, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.837, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.84, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.843, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.841, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.845, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.84, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.841, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.843, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.834, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.838, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.84, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.845, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.852, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.853, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.852, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.841, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.828, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.827, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.837, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.817, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.813, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.817, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.821, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.828, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.828, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.829, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.835, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.84, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.839, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.838, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.832, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.834, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.836, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.836, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.839, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.834, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.835, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.829, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.833, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.834, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.836, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.836, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.845, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.843, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.834, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.835, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.841, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.837, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.843, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.847, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.848, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.855, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.858, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.857, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.859, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.863, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.864, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.865, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.867, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.871, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.872, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.872, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.872, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.871, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.865, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.866, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.868, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.871, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.877, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.876, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.874, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.874, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.866, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.871, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.869, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.869, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.872, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.877, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.875, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.874, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.878, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.869, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.86, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.856, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.857, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.86, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.866, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.865, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.864, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.854, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.86, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.86, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.862, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.868, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.867, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.867, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.864, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.861, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.855, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.844, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.843, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.849, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.839, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.836, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.829, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.838, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.839, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.837, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.841, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.845, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.847, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.851, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.855, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.857, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.858, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.858, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.861, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.863, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.862, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.86, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.861, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.869, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.871, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.871, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.87, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.871, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.873, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.869, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.869, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.871, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.868, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.863, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.867, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.87, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.875, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.876, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.865, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.86, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.866, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.858, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.855, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.859, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.855, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.842, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.844, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.844, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.847, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.836, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.841, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.824, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.817, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.807, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.798, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.788, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.81, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.81, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.821, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.821, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.834, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.839, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.836, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.846, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.855, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.85, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.872, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.877, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.876, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.879, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.88, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.882, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.884, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.887, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.883, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.884, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.887, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.886, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.889, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.9, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.893, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.901, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.905, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.905, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.903, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.904, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.905, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.904, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.902, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.903, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.906, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.911, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.911, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.897, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.897, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.885, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.884, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.874, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.852, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.853, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.88, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.89, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.897, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.9, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.9, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.9, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.901, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.904, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.902, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.903, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.903, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.899, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.893, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.878, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.879, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.889, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.894, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.889, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.887, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.877, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.882, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.873, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.877, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.893, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.89, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.901, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.915, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.911, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.908, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.917, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.901, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.9, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.897, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.903, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.914, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.914, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.921, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.915, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.922, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.93, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.931, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.939, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.941, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.945, "dividend": 0.0 }, { "date": "2015-02-18", "price": 0.95, "dividend": 0.0 }, { "date": "2015-02-19", "price": 0.95, "dividend": 0.0 }, { "date": "2015-02-20", "price": 0.95, "dividend": 0.0 }, { "date": "2015-02-23", "price": 0.957, "dividend": 0.0 }, { "date": "2015-02-24", "price": 0.956, "dividend": 0.0 }, { "date": "2015-02-25", "price": 0.956, "dividend": 0.0 }, { "date": "2015-02-26", "price": 0.958, "dividend": 0.0 }, { "date": "2015-02-27", "price": 0.961, "dividend": 0.0 }, { "date": "2015-03-02", "price": 0.962, "dividend": 0.0 }, { "date": "2015-03-03", "price": 0.968, "dividend": 0.0 }, { "date": "2015-03-04", "price": 0.967, "dividend": 0.0 }, { "date": "2015-03-05", "price": 0.967, "dividend": 0.0 }, { "date": "2015-03-06", "price": 0.975, "dividend": 0.0 }, { "date": "2015-03-09", "price": 0.961, "dividend": 0.0 }, { "date": "2015-03-10", "price": 0.958, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.954, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.957, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.964, "dividend": 0.0 }, { "date": "2015-03-16", "price": 0.969, "dividend": 0.0 }, { "date": "2015-03-17", "price": 0.97, "dividend": 0.0 }, { "date": "2015-03-18", "price": 0.97, "dividend": 0.0 }, { "date": "2015-03-19", "price": 0.98, "dividend": 0.0 }, { "date": "2015-03-20", "price": 0.982, "dividend": 0.0 }, { "date": "2015-03-23", "price": 0.973, "dividend": 0.0 }, { "date": "2015-03-24", "price": 0.973, "dividend": 0.0 }, { "date": "2015-03-25", "price": 0.969, "dividend": 0.0 }, { "date": "2015-03-26", "price": 0.953, "dividend": 0.0 }, { "date": "2015-03-27", "price": 0.956, "dividend": 0.0 }, { "date": "2015-03-30", "price": 0.961, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.963, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.955, "dividend": 0.0 }, { "date": "2015-04-02", "price": 0.951, "dividend": 0.0 }, { "date": "2015-04-03", "price": 0.951, "dividend": 0.0 }, { "date": "2015-04-06", "price": 0.946, "dividend": 0.0 }, { "date": "2015-04-07", "price": 0.964, "dividend": 0.0 }, { "date": "2015-04-08", "price": 0.962, "dividend": 0.0 }, { "date": "2015-04-09", "price": 0.966, "dividend": 0.0 }, { "date": "2015-04-10", "price": 0.974, "dividend": 0.0 }, { "date": "2015-04-13", "price": 0.981, "dividend": 0.0 }, { "date": "2015-04-14", "price": 0.968, "dividend": 0.0 }, { "date": "2015-04-15", "price": 0.971, "dividend": 0.0 }, { "date": "2015-04-16", "price": 0.972, "dividend": 0.0 }, { "date": "2015-04-17", "price": 0.958, "dividend": 0.0 }, { "date": "2015-04-20", "price": 0.957, "dividend": 0.0 }, { "date": "2015-04-21", "price": 0.963, "dividend": 0.0 }, { "date": "2015-04-22", "price": 0.961, "dividend": 0.0 }, { "date": "2015-04-23", "price": 0.962, "dividend": 0.0 }, { "date": "2015-04-24", "price": 0.958, "dividend": 0.0 }, { "date": "2015-04-27", "price": 0.958, "dividend": 0.0 }, { "date": "2015-04-28", "price": 0.946, "dividend": 0.0 }, { "date": "2015-04-29", "price": 0.94, "dividend": 0.0 }, { "date": "2015-04-30", "price": 0.942, "dividend": 0.0 }, { "date": "2015-05-01", "price": 0.942, "dividend": 0.0 }, { "date": "2015-05-04", "price": 0.942, "dividend": 0.0 }, { "date": "2015-05-05", "price": 0.945, "dividend": 0.0 }, { "date": "2015-05-06", "price": 0.933, "dividend": 0.0 }, { "date": "2015-05-07", "price": 0.935, "dividend": 0.0 }, { "date": "2015-05-08", "price": 0.947, "dividend": 0.0 }, { "date": "2015-05-11", "price": 0.954, "dividend": 0.0 }, { "date": "2015-05-12", "price": 0.949, "dividend": 0.0 }, { "date": "2015-05-13", "price": 0.942, "dividend": 0.0 }, { "date": "2015-05-14", "price": 0.942, "dividend": 0.0 }, { "date": "2015-05-15", "price": 0.947, "dividend": 0.0 }, { "date": "2015-05-18", "price": 0.949, "dividend": 0.0 }, { "date": "2015-05-19", "price": 0.958, "dividend": 0.0 }, { "date": "2015-05-20", "price": 0.96, "dividend": 0.0 }, { "date": "2015-05-21", "price": 0.962, "dividend": 0.0 }, { "date": "2015-05-22", "price": 0.964, "dividend": 0.0 }, { "date": "2015-05-25", "price": 0.964, "dividend": 0.0 }, { "date": "2015-05-26", "price": 0.968, "dividend": 0.0 }, { "date": "2015-05-27", "price": 0.962, "dividend": 0.0 }, { "date": "2015-05-28", "price": 0.969, "dividend": 0.0 }, { "date": "2015-05-29", "price": 0.965, "dividend": 0.0 }, { "date": "2015-06-01", "price": 0.965, "dividend": 0.0 }, { "date": "2015-06-02", "price": 0.96, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.956, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.961, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.956, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.957, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.946, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.943, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.956, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.951, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.943, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.941, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.947, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.938, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.948, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.953, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.96, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.963, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.957, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.96, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.945, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.94, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.946, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.944, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.943, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.93, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.936, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.926, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.93, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.94, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.951, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.96, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.969, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.97, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.97, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.985, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.979, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.976, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.98, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.977, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.956, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.955, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.962, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.977, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.974, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.978, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.975, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.986, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.983, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.983, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.983, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.988, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.976, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.979, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.982, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.983, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.985, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.979, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.966, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.947, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.893, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.91, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.906, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.919, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.928, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.929, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.905, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.915, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.924, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.911, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.914, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.922, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.939, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.919, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.919, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.92, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.915, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.924, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.935, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.921, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.925, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.916, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.921, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.921, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.921, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.913, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.891, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.898, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.911, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.912, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.932, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.941, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.934, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.936, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.933, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.934, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.931, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.918, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.92, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.931, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.936, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.941, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.943, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.94, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.953, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.953, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.956, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.959, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.97, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.966, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.966, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.969, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.979, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.976, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.981, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.987, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.987, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.981, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.975, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.963, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.953, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.967, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.966, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.973, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.971, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.976, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.963, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.965, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.965, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.971, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.967, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.968, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.975, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.963, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.943, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.963, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.95, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.949, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.941, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.944, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.928, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.936, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.946, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.962, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.942, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.934, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.929, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.938, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.938, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.938, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.947, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.955, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.959, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.956, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.956, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.936, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.935, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.926, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.907, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.918, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.903, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.906, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.911, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.889, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.879, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.879, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.886, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.866, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.864, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.877, "dividend": 0.0 }, { "date": "2016-01-24", "price": 0.988, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.879, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.87, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.885, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.879, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.879, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.884, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.881, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.874, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.85, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.859, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.859, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.859, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.824, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.807, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.816, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.818, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.842, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.854, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.861, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.851, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.86, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.866, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.845, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.853, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.865, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.861, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.862, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.875, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.873, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.867, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.867, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.87, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.857, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.865, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.863, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.87, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.872, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.859, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.87, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.872, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.872, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.868, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.868, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.866, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.869, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.871, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.861, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.872, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.863, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.858, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.865, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.866, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.862, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.865, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.881, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.9, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.894, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.889, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.89, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.896, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.904, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.904, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.901, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.902, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.902, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.892, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.889, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.889, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.888, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.881, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.882, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.878, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.89, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.892, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.898, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.9, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.892, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.886, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.892, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.893, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.896, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.896, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.898, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.904, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.913, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.918, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.919, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.915, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.913, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.906, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.905, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.908, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.906, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.907, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.898, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.886, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.879, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.877, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.871, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.876, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.887, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.885, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.887, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.896, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.857, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.856, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.853, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.861, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.868, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.877, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.877, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.876, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.876, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.874, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.878, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.89, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.897, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.9, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.901, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.905, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.903, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.906, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.911, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.914, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.909, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.915, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.913, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.913, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.909, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.906, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.908, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.906, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.902, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.907, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.912, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.92, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.92, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.917, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.918, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.925, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.923, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.924, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.922, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.92, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.926, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.925, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.928, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.933, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.926, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.924, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.929, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.934, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.932, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.928, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.932, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.929, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.928, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.931, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.929, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.927, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.927, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.919, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.913, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.911, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.92, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.916, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.919, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.921, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.93, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.935, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.927, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.923, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.928, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.933, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.922, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.931, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.934, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.933, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.938, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.937, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.939, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.94, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.931, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.925, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.932, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.93, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.932, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.934, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.941, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.939, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.94, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.943, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.934, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.938, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.936, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.931, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.928, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.916, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.912, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.903, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.919, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.925, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.919, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.949, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.948, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.946, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.944, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.949, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.947, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.956, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.954, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.96, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.961, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.959, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.96, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.96, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.956, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.965, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.96, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.949, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.952, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.956, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.958, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.973, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.979, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.979, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.977, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.981, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.984, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.991, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.988, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.985, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.988, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.989, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.987, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.987, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.989, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.993, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.987, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.985, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.985, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.989, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.985, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.985, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.991, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.993, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.991, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.996, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.993, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.995, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.995, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.987, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.986, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.991, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.99, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.988, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.988, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.997, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.01, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.013, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.013, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.992, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.0, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.996, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.993, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.001, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.003, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.002, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.005, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.012, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.019, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.019, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.02, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.022, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.021, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.021, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.025, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.027, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.02, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.015, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.011, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.008, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.02, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.027, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.024, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.023, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.02, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.022, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.022, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.025, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.024, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.022, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.023, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.026, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.027, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.021, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.026, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.009, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.013, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.017, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.004, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.01, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.016, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.016, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.017, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.016, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.016, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.02, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.017, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.017, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.019, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.02, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.017, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.013, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.012, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.014, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.013, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.012, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.019, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.028, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.031, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.042, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.044, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.043, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.042, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.044, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.048, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.053, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.059, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.062, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.062, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.059, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.057, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.06, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.052, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.041, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.041, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.05, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.055, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.057, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.057, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.055, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.057, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.059, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.057, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.059, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.064, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.065, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.063, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.061, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.063, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.064, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.06, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.058, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.056, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.052, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.058, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.064, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.075, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.067, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.067, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.063, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.067, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.058, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.064, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.053, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.058, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.058, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.059, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.06, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.052, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.06, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.062, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.068, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.066, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.067, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.067, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.071, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.066, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.062, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.065, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.065, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.057, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.059, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.06, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.063, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.065, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.064, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.069, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.073, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.068, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.054, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.061, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.068, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.069, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.068, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.055, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.055, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.059, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.068, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.067, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.062, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.062, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.055, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.064, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.07, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.068, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.075, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.068, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.067, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.065, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.069, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.079, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.085, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.087, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.084, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.087, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.09, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.089, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.095, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.088, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.091, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.09, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.09, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.096, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.097, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.104, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.108, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.11, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.11, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.113, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.112, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.107, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.108, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.109, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.105, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.107, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.11, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.108, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.109, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.112, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.109, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.111, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.109, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.114, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.12, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.121, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.128, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.121, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.125, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.128, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.13, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.128, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.125, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.122, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.12, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.122, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.112, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.112, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.12, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.121, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.124, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.126, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.123, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.125, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.126, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.123, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.131, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.125, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.129, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.132, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.124, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.119, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.118, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.126, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.13, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.134, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.132, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.129, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.124, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.132, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.139, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.133, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.134, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.138, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.137, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.133, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.135, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.136, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.127, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.137, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.149, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.156, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.165, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.169, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.172, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.165, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.172, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.167, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.181, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.179, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.187, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.188, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.191, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.201, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.198, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.19, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.191, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.204, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.193, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.187, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.186, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.184, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.163, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.122, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.137, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.139, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.104, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.115, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.12, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.109, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.137, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.138, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.134, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.141, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.136, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.142, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.155, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.169, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.154, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.145, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.121, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.124, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.138, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.134, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.147, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.155, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.17, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.169, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.156, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.152, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.16, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.152, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.146, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.146, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.136, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.114, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.105, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.118, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.099, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.097, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.097, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.097, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.088, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.115, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.113, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.095, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.11, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.114, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.117, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.13, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.126, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.129, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.137, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.138, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.137, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.136, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.136, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.118, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.119, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.128, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.128, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.135, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.125, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.123, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.135, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.142, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.144, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.157, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.163, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.165, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.166, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.162, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.167, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.168, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.17, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.171, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.162, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.164, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.159, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.16, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.139, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.15, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.152, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.159, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.161, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.159, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.171, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.167, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.169, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.172, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.174, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.172, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.172, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.171, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.173, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.171, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.172, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.169, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.152, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.153, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.144, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.151, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.15, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.157, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.156, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.151, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.15, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.157, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.167, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.165, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.169, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.18, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.178, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.175, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.185, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.189, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.18, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.18, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.182, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.189, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.199, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.191, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.183, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.173, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.179, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.169, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.176, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.178, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.182, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.185, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.183, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.176, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.17, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.169, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.158, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.164, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.17, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.172, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.177, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.167, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.175, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.188, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.189, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.196, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.19, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.191, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.189, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.183, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.176, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.171, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.174, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.173, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.175, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.178, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.185, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.185, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.18, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.187, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.192, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.201, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.198, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.195, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.194, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.191, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.191, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.198, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.199, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.202, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.201, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.194, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.187, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.179, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.171, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.129, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.125, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.127, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.124, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.143, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.144, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.125, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.127, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.108, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.109, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.084, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.092, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.1, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.09, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.114, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.109, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.13, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.12, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.133, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.146, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.141, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.138, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.119, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.121, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.114, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.12, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.129, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.098, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.107, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.107, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.097, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.109, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.113, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.116, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.134, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.131, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.153, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.148, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.15, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.098, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.11, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.089, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.097, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.099, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.096, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.089, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.071, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.06, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.059, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.042, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.03, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.03, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.029, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.02, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.04, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.041, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.028, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.035, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.029, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.046, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.061, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.062, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.06, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.067, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.06, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.065, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.074, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.079, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.091, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.093, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.097, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.09, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.088, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.097, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.091, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.09, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.092, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.098, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.103, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.109, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.114, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.109, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.116, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.12, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.13, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.135, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.133, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.132, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.141, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.14, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.15, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.143, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.147, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.15, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.15, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.15, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.153, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.158, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.154, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.156, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.151, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.133, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.145, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.153, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.158, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.164, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.166, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.17, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.173, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.166, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.168, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.164, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.148, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.163, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.165, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.164, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.168, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.179, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.186, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.192, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.189, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.192, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.192, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.194, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.188, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.192, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.196, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.198, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.2, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.195, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.197, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.197, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.198, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.207, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.204, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.2, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.203, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.207, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.198, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.196, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.19, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.192, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.181, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.169, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.167, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.162, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.16, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.158, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.171, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.176, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.173, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.176, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.166, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.163, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.162, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.167, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.152, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.15, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.14, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.134, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.141, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.16, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.165, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.18, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.185, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.176, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.181, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.177, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.176, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.185, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.188, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.198, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.197, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.198, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.194, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.188, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.184, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.191, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.209, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.208, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.216, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.215, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.217, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.211, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.205, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.211, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.211, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.214, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.216, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.214, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.217, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.211, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.223, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.217, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.224, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.22, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.237, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.238, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.241, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.23, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.229, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.219, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.207, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.19, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.176, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.175, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.19, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.182, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.192, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.178, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.182, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.2, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.197, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.198, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.201, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.19, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.181, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.185, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.169, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.187, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.198, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.201, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.187, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.19, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.201, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.204, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.208, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.201, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.207, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.21, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.211, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.207, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.204, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.206, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.213, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.212, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.204, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.207, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.193, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.202, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.204, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.198, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.204, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.179, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.161, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.175, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.185, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.176, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.175, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.169, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.19, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.186, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.191, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.203, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.203, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.2, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.197, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.201, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.196, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.203, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.197, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.21, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.208, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.209, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.212, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.223, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.221, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.222, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.226, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.222, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.223, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.226, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.229, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.229, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.233, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.241, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.244, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.236, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.235, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.24, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.245, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.25, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.255, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.256, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.258, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.255, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.234, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.241, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.246, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.254, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.252, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.25, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.253, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.253, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.268, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.275, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.277, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.274, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.276, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.282, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.289, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.288, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.287, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.296, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.289, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.277, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.288, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.282, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.279, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.286, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.285, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.301, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.298, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.296, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.298, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.296, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.307, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.313, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.313, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.313, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.317, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.311, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.313, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.284, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.297, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.287, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.29, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.28, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.302, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.338, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.335, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.34, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.342, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.34, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.349, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.346, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.343, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.352, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.358, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.346, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.304, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.301, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.27, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.24, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.192, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.208, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.244, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.242, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.243, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.193, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.148, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.17, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.159, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.083, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.096, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.042, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.035, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.054, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.029, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.048, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.009, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.033, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.056, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.089, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.076, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.086, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.101, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.078, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.068, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.095, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.112, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.162, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.138, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.158, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.156, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.167, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.159, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.174, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.206, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.184, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.168, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.175, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.179, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.185, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.196, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.223, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.219, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.214, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.184, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.203, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.209, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.218, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.215, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.229, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.209, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.18, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.197, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.238, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.238, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.248, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.255, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.249, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.271, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.278, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.283, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.275, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.275, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.288, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.303, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.303, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.321, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.331, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.319, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.326, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.288, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.284, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.252, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.319, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.308, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.297, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.318, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.299, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.322, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.309, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.284, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.298, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.28, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.284, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.302, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.331, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.331, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.337, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.336, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.35, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.355, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.335, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.366, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.349, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.36, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.361, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.389, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.379, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.382, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.361, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.362, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.365, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.367, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.362, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.375, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.37, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.377, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.378, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.388, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.401, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.398, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.408, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.399, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.402, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.407, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.411, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.398, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.407, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.43, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.434, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.436, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.454, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.442, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.448, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.442, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.464, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.474, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.441, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.439, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.406, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.405, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.424, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.412, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.414, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.424, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.426, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.394, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.405, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.37, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.377, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.395, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.367, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.374, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.407, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.403, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.398, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.418, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.399, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.411, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.427, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.423, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.437, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.444, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.464, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.474, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.474, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.444, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.461, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.462, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.447, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.442, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.444, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.454, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.446, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.431, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.398, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.394, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.389, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.396, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.408, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.433, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.476, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.468, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.529, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.475, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.477, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.475, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.481, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.502, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.49, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.492, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.474, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.477, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.481, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.489, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.494, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.492, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.496, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.497, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.501, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.5, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.502, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.505, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.514, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.513, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.525, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.503, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.495, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.51, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.504, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.508, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.516, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.52, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.492, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.517, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.512, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.509, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.529, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.537, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.533, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.525, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.545, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.513, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.523, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.545, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.567, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.563, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.563, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.557, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.563, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.55, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.551, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.563, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.572, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.579, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.566, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.567, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.564, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.539, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.523, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.529, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.532, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.56, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.572, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.575, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.59, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.596, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.591, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.596, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.595, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.593, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.614, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.609, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.596, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.604, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.584, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.575, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.583, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.605, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.582, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.591, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.602, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.596, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.586, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.594, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.612, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.624, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.634, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.638, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.64, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.642, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.652, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.647, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.646, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.623, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.628, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.632, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.625, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.615, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.632, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.644, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.644, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.644, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.654, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.651, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.68, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.675, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.688, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.688, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.699, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.701, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.692, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.7, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.714, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.712, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.689, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.679, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.694, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.685, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.698, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.704, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.706, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.723, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.718, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.712, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.708, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.713, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.71, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.718, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.73, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.686, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.698, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.708, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.722, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.725, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.693, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.709, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.73, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.729, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.743, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.74, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.744, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.741, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.753, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.749, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.743, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.751, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.759, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.76, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.763, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.763, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.767, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.77, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.777, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.773, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.771, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.766, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.764, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.779, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.79, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.793, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.796, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.799, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.799, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.793, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.802, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.81, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.806, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.814, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.809, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.79, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.805, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.815, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.818, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.829, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.812, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.818, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.785, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.805, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.813, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.824, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.825, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.826, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.821, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.829, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.822, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.827, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.826, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.827, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.826, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.839, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.84, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.839, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.841, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.843, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.835, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.843, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.835, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.811, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.82, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.833, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.839, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.846, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.848, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.837, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.848, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.848, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.854, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.855, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.853, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.855, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.858, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.85, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.832, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.832, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.83, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.832, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.82, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.833, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.835, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.789, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.808, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.815, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.82, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.83, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.84, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.835, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.822, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.821, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.803, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.821, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.808, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.797, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.826, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.828, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.822, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.817, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.805, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.828, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.845, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.843, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.852, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.857, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.864, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.874, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.872, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.883, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.876, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.865, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.865, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.88, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.881, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.879, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.908, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.907, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.91, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.908, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.901, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.895, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.911, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.913, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.913, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.908, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.897, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.9, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.888, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.882, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.881, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.865, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.867, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.855, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.847, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.826, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.857, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.842, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.873, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.885, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.887, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.891, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.895, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.872, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.86, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.887, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.856, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.829, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.849, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.859, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.879, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.879, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.886, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.901, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.89, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.895, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.882, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.894, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.902, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.902, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.88, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.868, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.856, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.86, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.879, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.886, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.856, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.858, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.856, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.842, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.827, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.799, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.752, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.754, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.788, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.785, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.767, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.794, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.827, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.795, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.811, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.803, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.833, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.826, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.822, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.781, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.801, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.804, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.802, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.781, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.782, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.762, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.767, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.685, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.74, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.743, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.749, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.725, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.749, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.693, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.673, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.644, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.658, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.66, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.692, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.669, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.664, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.708, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.716, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.728, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.751, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.766, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.753, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.757, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.775, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.782, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.805, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.802, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.798, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.781, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.783, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.79, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.759, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.753, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.767, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.755, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.749, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.727, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.733, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.737, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.728, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.756, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.769, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.731, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.689, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.698, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.675, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.701, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.704, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.683, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.709, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.658, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.644, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.634, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.603, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.598, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.632, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.671, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.663, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.602, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.635, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.63, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.628, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.628, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.65, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.676, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.672, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.685, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.694, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.686, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.701, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.709, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.679, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.701, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.694, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.643, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.596, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.571, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.572, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.539, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.541, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.538, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.546, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.539, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.559, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.572, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.606, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.614, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.586, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.554, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.557, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.553, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.556, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.573, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.584, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.587, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.578, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.549, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.542, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.56, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.586, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.579, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.601, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.606, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.603, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.597, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.593, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.594, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.613, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.638, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.628, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.627, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.64, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.649, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.636, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.659, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.652, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.664, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.669, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.679, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.692, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.687, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.687, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.682, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.666, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.644, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.643, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.65, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.668, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.612, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.62, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.6, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.577, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.592, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.598, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.584, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.564, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.582, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.611, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.628, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.614, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.588, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.589, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.553, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.551, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.557, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.56, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.539, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.506, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.5, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.505, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.487, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.49, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.493, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.488, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.532, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.543, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.546, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.529, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.516, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.494, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.49, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.461, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.521, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.499, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.541, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.514, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.505, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.497, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.535, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.537, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.545, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.538, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.561, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.574, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.56, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.528, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.541, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.551, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.562, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.558, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.567, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.593, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.589, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.613, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.592, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.574, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.602, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.597, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.598, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.609, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.605, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.614, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.607, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.599, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.6, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.627, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.598, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.612, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.601, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.58, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.584, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.583, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.586, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.619, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.589, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.581, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.55, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.554, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.532, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.553, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.558, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.549, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.554, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.557, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.546, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.54, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.561, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.569, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.561, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.563, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.576, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.57, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.586, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.599, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.58, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.581, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.595, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.597, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.57, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.572, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.585, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.602, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.602, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.595, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.591, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.602, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.625, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.615, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.616, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.614, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.635, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.643, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.619, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.625, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.639, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.639, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.633, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.622, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.62, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.613, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.604, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.61, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.595, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.608, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.604, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.593, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.588, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.614, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.623, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.634, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.614, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.617, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.579, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.535, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.557, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.53, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.534, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.548, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.547, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.576, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.577, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.566, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.545, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.564, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.559, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.58, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.596, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.599, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.605, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.614, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.603, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.602, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.606, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.621, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.627, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.619, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.637, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.639, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.645, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.629, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.625, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.632, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.632, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.63, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.611, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.617, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.628, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.636, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.618, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.601, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.604, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.627, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.619, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.631, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.626, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.642, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.642, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.649, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.655, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.673, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.689, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.688, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.678, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.655, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.666, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.671, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.672, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.686, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.667, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.658, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.705, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.699, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.705, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.69, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.702, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.708, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.726, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.727, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.72, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.753, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.757, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.737, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.722, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.717, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.714, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.721, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.71, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.727, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.746, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.745, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.743, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.734, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.719, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.705, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.706, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.715, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.718, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.723, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.734, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.728, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.732, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.761, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.752, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.759, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.752, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.752, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.745, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.772, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.764, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.769, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.765, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.758, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.733, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.739, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.75, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.748, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.766, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.746, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.752, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.75, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.744, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.749, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.713, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.731, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.745, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.73, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.752, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.737, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.746, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.746, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.767, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.769, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.779, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.782, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.776, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.76, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.767, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.777, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.776, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.769, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.778, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.779, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.759, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.758, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.759, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.732, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.724, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.712, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.709, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.711, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.698, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.721, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.709, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.7, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.695, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.692, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.685, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.709, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.73, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.741, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.756, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.746, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.735, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.737, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.738, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.724, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.706, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.686, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.695, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.696, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.676, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.663, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.663, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.67, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.69, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.716, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.727, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.724, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.731, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.737, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.748, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.744, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.775, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.779, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.77, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.775, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.77, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.774, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.786, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.783, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.783, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.78, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.769, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.78, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.777, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.773, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.773, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.766, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.779, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.765, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.776, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.796, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.794, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.8, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.809, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.798, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.806, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.81, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.816, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.812, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.817, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.817, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.825, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.823, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.828, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.819, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.813, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.814, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.805, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.814, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.83, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.838, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.846, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.855, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.859, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.855, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.84, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.849, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.86, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.881, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.878, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.889, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.899, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.905, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.898, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.91, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.901, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.889, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.905, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.927, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.933, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.933, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.946, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.954, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.943, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.947, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.954, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.957, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.958, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.944, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.935, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.963, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.98, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.978, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.971, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.971, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.975, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.978, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.992, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.986, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.982, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.982, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.999, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.963, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.984, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.997, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.999, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.986, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.996, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.99, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.012, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.042, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.054, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.043, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.045, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.043, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.05, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.054, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.036, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.032, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.051, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.024, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.047, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.042, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.033, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.031, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.035, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.0, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.004, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.994, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.985, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.974, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.987, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.016, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.977, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.01, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.02, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.005, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.994, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.006, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.014, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.036, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.036, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.04, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.055, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.057, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.046, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.058, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.07, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.058, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.067, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.068, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.093, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.068, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.066, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.076, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.063, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.056, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.054, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.056, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.047, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.07, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.089, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.079, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.082, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.085, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.098, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.106, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.101, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.114, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.112, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.135, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.118, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.122, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.126, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.133, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.134, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.138, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.14, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.125, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.135, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.133, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.155, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.165, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.166, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.167, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.173, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.153, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.165, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.165, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.138, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.134, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.111, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.112, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.132, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.098, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.067, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.073, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.09, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.078, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.083, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.099, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.001, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.889, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.953, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.995, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.98, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.021, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.025, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.036, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.069, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.07, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.071, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.081, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.083, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.096, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.079, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.087, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.075, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.083, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.08, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.084, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.09, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.087, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.032, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.03, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.026, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.009, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.021, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.015, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.044, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.045, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.053, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.07, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.062, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.078, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.082, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.076, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.07, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.08, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.089, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.076, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.064, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.083, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.07, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.074, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.098, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.093, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.09, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.102, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.114, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.118, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.142, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.153, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.132, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.155, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.142, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.144, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.133, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.144, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.137, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.138, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.141, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.15, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.149, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.134, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.121, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.12, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.189, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.194, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.198, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.221, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.223, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.225, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.228, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.208, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.186, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.171, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.211, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.217, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.23, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.247, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.241, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.228, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.232, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.231, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.254, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.266, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.278, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.282, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.28, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.277, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.274, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.274, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.283, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.289, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.284, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.272, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.279, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.243, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.203, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.238, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.243, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.241, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.26, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.227, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.247, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.25, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.25, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.279, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.291, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.267, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.265, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.257, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.226, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.243, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.269, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.275, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.293, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.277, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.296, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.339, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.333, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.337, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.273, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.298, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.346, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.295, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.313, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.312, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.339, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.352, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.357, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.353, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.333, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.347, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.346, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.35, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.363, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.346, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.333, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.333, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.307, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.284, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.283, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.304, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.261, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.298, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.237, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.23, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.225, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.2, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.163, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.141, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.15, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.135, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.155, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.177, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.168, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.179, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.196, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.181, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.225, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.234, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.215, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.194, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.183, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.153, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.144, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.096, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.035, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.937, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.025, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.935, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.043, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.022, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.058, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.055, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.034, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.035, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.023, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.004, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.089, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.074, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.119, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.131, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.122, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.11, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.162, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.166, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.163, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.169, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.2, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.197, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.238, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.254, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.251, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.28, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.262, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.29, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.267, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.255, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.211, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.209, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.265, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.267, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.265, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.258, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.254, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.268, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.278, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.293, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.313, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.309, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.315, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.315, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.308, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.293, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.292, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.294, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.287, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.296, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.293, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.271, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.304, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.321, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.313, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.344, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.35, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.352, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.338, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.354, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.352, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.366, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.371, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.374, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.381, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.368, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.364, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.396, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.38, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.38, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.393, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.378, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.38, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.384, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.4, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.4, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.413, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.403, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.406, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.444, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.369, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.374, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.399, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.385, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.409, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.399, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.41, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.41, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.43, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.418, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.435, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.43, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.435, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.417, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.412, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.402, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.423, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.424, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.432, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.426, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.421, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.423, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.391, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.424, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.445, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.469, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.457, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.463, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.484, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.479, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.485, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.474, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.483, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.471, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.499, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.503, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.5, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.508, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.503, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.482, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.49, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.502, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.493, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.488, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.521, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.518, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.522, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.537, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.529, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.547, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.53, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.499, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.489, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.523, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.526, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.503, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.544, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.541, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.526, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.549, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.564, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.565, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.567, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.584, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.569, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.583, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.542, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.547, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.552, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.509, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.556, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.561, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.581, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.564, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.502, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.525, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.497, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.51, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.555, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.497, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.506, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.535, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.552, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.553, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.56, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.551, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.567, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.559, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.562, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.568, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.587, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.572, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.565, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.558, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.565, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.545, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.523, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.531, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.515, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.527, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.551, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.549, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.545, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.544, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.558, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.566, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.569, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.566, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.564, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.564, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.581, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.578, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.591, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.585, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.609, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.596, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.599, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.602, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.592, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.543, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.538, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.581, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.566, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.56, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.583, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.592, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.591, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.572, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.566, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.574, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.563, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.513, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.533, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.551, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.572, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.584, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.58, "dividend": 0.0 } ], "GreatLink Global Equity": [ { "date": "2000-08-01", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-02", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-03", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-04", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-07", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-08", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-09", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-10", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-11", "price": 0.961, "dividend": 0.0 }, { "date": "2000-08-14", "price": 0.961, "dividend": 0.0 }, { "date": "2000-08-15", "price": 0.961, "dividend": 0.0 }, { "date": "2000-08-16", "price": 0.961, "dividend": 0.0 }, { "date": "2000-08-17", "price": 0.961, "dividend": 0.0 }, { "date": "2000-08-18", "price": 0.981, "dividend": 0.0 }, { "date": "2000-08-21", "price": 0.981, "dividend": 0.0 }, { "date": "2000-08-22", "price": 0.981, "dividend": 0.0 }, { "date": "2000-08-23", "price": 0.981, "dividend": 0.0 }, { "date": "2000-08-24", "price": 0.981, "dividend": 0.0 }, { "date": "2000-08-25", "price": 0.994, "dividend": 0.0 }, { "date": "2000-08-28", "price": 0.994, "dividend": 0.0 }, { "date": "2000-08-29", "price": 0.994, "dividend": 0.0 }, { "date": "2000-08-30", "price": 0.994, "dividend": 0.0 }, { "date": "2000-08-31", "price": 1.007, "dividend": 0.0 }, { "date": "2000-09-01", "price": 1.013, "dividend": 0.0 }, { "date": "2000-09-04", "price": 1.013, "dividend": 0.0 }, { "date": "2000-09-05", "price": 1.013, "dividend": 0.0 }, { "date": "2000-09-06", "price": 1.013, "dividend": 0.0 }, { "date": "2000-09-07", "price": 1.013, "dividend": 0.0 }, { "date": "2000-09-08", "price": 0.988, "dividend": 0.0 }, { "date": "2000-09-11", "price": 0.988, "dividend": 0.0 }, { "date": "2000-09-12", "price": 0.988, "dividend": 0.0 }, { "date": "2000-09-13", "price": 0.988, "dividend": 0.0 }, { "date": "2000-09-14", "price": 0.988, "dividend": 0.0 }, { "date": "2000-09-15", "price": 0.965, "dividend": 0.0 }, { "date": "2000-09-18", "price": 0.965, "dividend": 0.0 }, { "date": "2000-09-19", "price": 0.965, "dividend": 0.0 }, { "date": "2000-09-20", "price": 0.965, "dividend": 0.0 }, { "date": "2000-09-21", "price": 0.965, "dividend": 0.0 }, { "date": "2000-09-22", "price": 0.932, "dividend": 0.0 }, { "date": "2000-09-25", "price": 0.932, "dividend": 0.0 }, { "date": "2000-09-26", "price": 0.932, "dividend": 0.0 }, { "date": "2000-09-27", "price": 0.932, "dividend": 0.0 }, { "date": "2000-09-28", "price": 0.932, "dividend": 0.0 }, { "date": "2000-09-29", "price": 0.915, "dividend": 0.0 }, { "date": "2000-10-02", "price": 0.915, "dividend": 0.0 }, { "date": "2000-10-03", "price": 0.915, "dividend": 0.0 }, { "date": "2000-10-04", "price": 0.915, "dividend": 0.0 }, { "date": "2000-10-05", "price": 0.915, "dividend": 0.0 }, { "date": "2000-10-06", "price": 0.891, "dividend": 0.0 }, { "date": "2000-10-09", "price": 0.891, "dividend": 0.0 }, { "date": "2000-10-10", "price": 0.891, "dividend": 0.0 }, { "date": "2000-10-11", "price": 0.891, "dividend": 0.0 }, { "date": "2000-10-12", "price": 0.891, "dividend": 0.0 }, { "date": "2000-10-13", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-16", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-17", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-18", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-19", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-20", "price": 0.864, "dividend": 0.0 }, { "date": "2000-10-23", "price": 0.864, "dividend": 0.0 }, { "date": "2000-10-24", "price": 0.864, "dividend": 0.0 }, { "date": "2000-10-25", "price": 0.864, "dividend": 0.0 }, { "date": "2000-10-26", "price": 0.864, "dividend": 0.0 }, { "date": "2000-10-27", "price": 0.842, "dividend": 0.0 }, { "date": "2000-10-30", "price": 0.842, "dividend": 0.0 }, { "date": "2000-10-31", "price": 0.857, "dividend": 0.0 }, { "date": "2000-11-01", "price": 0.857, "dividend": 0.0 }, { "date": "2000-11-02", "price": 0.857, "dividend": 0.0 }, { "date": "2000-11-03", "price": 0.875, "dividend": 0.0 }, { "date": "2000-11-06", "price": 0.875, "dividend": 0.0 }, { "date": "2000-11-07", "price": 0.875, "dividend": 0.0 }, { "date": "2000-11-08", "price": 0.875, "dividend": 0.0 }, { "date": "2000-11-09", "price": 0.875, "dividend": 0.0 }, { "date": "2000-11-10", "price": 0.824, "dividend": 0.0 }, { "date": "2000-11-13", "price": 0.824, "dividend": 0.0 }, { "date": "2000-11-14", "price": 0.824, "dividend": 0.0 }, { "date": "2000-11-15", "price": 0.824, "dividend": 0.0 }, { "date": "2000-11-16", "price": 0.824, "dividend": 0.0 }, { "date": "2000-11-17", "price": 0.815, "dividend": 0.0 }, { "date": "2000-11-20", "price": 0.815, "dividend": 0.0 }, { "date": "2000-11-21", "price": 0.815, "dividend": 0.0 }, { "date": "2000-11-22", "price": 0.815, "dividend": 0.0 }, { "date": "2000-11-23", "price": 0.815, "dividend": 0.0 }, { "date": "2000-11-24", "price": 0.785, "dividend": 0.0 }, { "date": "2000-11-27", "price": 0.785, "dividend": 0.0 }, { "date": "2000-11-28", "price": 0.785, "dividend": 0.0 }, { "date": "2000-11-29", "price": 0.785, "dividend": 0.0 }, { "date": "2000-11-30", "price": 0.74, "dividend": 0.0 }, { "date": "2000-12-01", "price": 0.755, "dividend": 0.0 }, { "date": "2000-12-04", "price": 0.755, "dividend": 0.0 }, { "date": "2000-12-05", "price": 0.755, "dividend": 0.0 }, { "date": "2000-12-06", "price": 0.755, "dividend": 0.0 }, { "date": "2000-12-07", "price": 0.755, "dividend": 0.0 }, { "date": "2000-12-08", "price": 0.785, "dividend": 0.0 }, { "date": "2000-12-11", "price": 0.785, "dividend": 0.0 }, { "date": "2000-12-12", "price": 0.785, "dividend": 0.0 }, { "date": "2000-12-13", "price": 0.785, "dividend": 0.0 }, { "date": "2000-12-14", "price": 0.785, "dividend": 0.0 }, { "date": "2000-12-15", "price": 0.768, "dividend": 0.0 }, { "date": "2000-12-18", "price": 0.768, "dividend": 0.0 }, { "date": "2000-12-19", "price": 0.768, "dividend": 0.0 }, { "date": "2000-12-20", "price": 0.768, "dividend": 0.0 }, { "date": "2000-12-21", "price": 0.768, "dividend": 0.0 }, { "date": "2000-12-22", "price": 0.728, "dividend": 0.0 }, { "date": "2000-12-25", "price": 0.728, "dividend": 0.0 }, { "date": "2000-12-26", "price": 0.728, "dividend": 0.0 }, { "date": "2000-12-27", "price": 0.728, "dividend": 0.0 }, { "date": "2000-12-28", "price": 0.728, "dividend": 0.0 }, { "date": "2000-12-29", "price": 0.737, "dividend": 0.0 }, { "date": "2001-01-01", "price": 0.737, "dividend": 0.0 }, { "date": "2001-01-02", "price": 0.737, "dividend": 0.0 }, { "date": "2001-01-03", "price": 0.737, "dividend": 0.0 }, { "date": "2001-01-04", "price": 0.737, "dividend": 0.0 }, { "date": "2001-01-05", "price": 0.74, "dividend": 0.0 }, { "date": "2001-01-08", "price": 0.74, "dividend": 0.0 }, { "date": "2001-01-09", "price": 0.74, "dividend": 0.0 }, { "date": "2001-01-10", "price": 0.74, "dividend": 0.0 }, { "date": "2001-01-11", "price": 0.74, "dividend": 0.0 }, { "date": "2001-01-12", "price": 0.746, "dividend": 0.0 }, { "date": "2001-01-15", "price": 0.746, "dividend": 0.0 }, { "date": "2001-01-16", "price": 0.746, "dividend": 0.0 }, { "date": "2001-01-17", "price": 0.746, "dividend": 0.0 }, { "date": "2001-01-18", "price": 0.746, "dividend": 0.0 }, { "date": "2001-01-19", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-22", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-23", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-24", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-25", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-26", "price": 0.764, "dividend": 0.0 }, { "date": "2001-01-29", "price": 0.764, "dividend": 0.0 }, { "date": "2001-01-30", "price": 0.764, "dividend": 0.0 }, { "date": "2001-01-31", "price": 0.77, "dividend": 0.0 }, { "date": "2001-02-01", "price": 0.77, "dividend": 0.0 }, { "date": "2001-02-02", "price": 0.764, "dividend": 0.0 }, { "date": "2001-02-05", "price": 0.764, "dividend": 0.0 }, { "date": "2001-02-06", "price": 0.764, "dividend": 0.0 }, { "date": "2001-02-07", "price": 0.764, "dividend": 0.0 }, { "date": "2001-02-08", "price": 0.764, "dividend": 0.0 }, { "date": "2001-02-09", "price": 0.743, "dividend": 0.0 }, { "date": "2001-02-12", "price": 0.743, "dividend": 0.0 }, { "date": "2001-02-13", "price": 0.743, "dividend": 0.0 }, { "date": "2001-02-14", "price": 0.743, "dividend": 0.0 }, { "date": "2001-02-15", "price": 0.743, "dividend": 0.0 }, { "date": "2001-02-16", "price": 0.731, "dividend": 0.0 }, { "date": "2001-02-19", "price": 0.731, "dividend": 0.0 }, { "date": "2001-02-20", "price": 0.731, "dividend": 0.0 }, { "date": "2001-02-21", "price": 0.731, "dividend": 0.0 }, { "date": "2001-02-22", "price": 0.731, "dividend": 0.0 }, { "date": "2001-02-23", "price": 0.701, "dividend": 0.0 }, { "date": "2001-02-26", "price": 0.701, "dividend": 0.0 }, { "date": "2001-02-27", "price": 0.701, "dividend": 0.0 }, { "date": "2001-02-28", "price": 0.701, "dividend": 0.0 }, { "date": "2001-03-01", "price": 0.701, "dividend": 0.0 }, { "date": "2001-03-02", "price": 0.695, "dividend": 0.0 }, { "date": "2001-03-05", "price": 0.695, "dividend": 0.0 }, { "date": "2001-03-06", "price": 0.695, "dividend": 0.0 }, { "date": "2001-03-07", "price": 0.695, "dividend": 0.0 }, { "date": "2001-03-08", "price": 0.695, "dividend": 0.0 }, { "date": "2001-03-09", "price": 0.698, "dividend": 0.0 }, { "date": "2001-03-12", "price": 0.698, "dividend": 0.0 }, { "date": "2001-03-13", "price": 0.698, "dividend": 0.0 }, { "date": "2001-03-14", "price": 0.698, "dividend": 0.0 }, { "date": "2001-03-15", "price": 0.698, "dividend": 0.0 }, { "date": "2001-03-16", "price": 0.652, "dividend": 0.0 }, { "date": "2001-03-19", "price": 0.652, "dividend": 0.0 }, { "date": "2001-03-20", "price": 0.652, "dividend": 0.0 }, { "date": "2001-03-21", "price": 0.652, "dividend": 0.0 }, { "date": "2001-03-22", "price": 0.652, "dividend": 0.0 }, { "date": "2001-03-23", "price": 0.643, "dividend": 0.0 }, { "date": "2001-03-26", "price": 0.643, "dividend": 0.0 }, { "date": "2001-03-27", "price": 0.643, "dividend": 0.0 }, { "date": "2001-03-28", "price": 0.643, "dividend": 0.0 }, { "date": "2001-03-29", "price": 0.643, "dividend": 0.0 }, { "date": "2001-03-30", "price": 0.652, "dividend": 0.0 }, { "date": "2001-04-02", "price": 0.652, "dividend": 0.0 }, { "date": "2001-04-03", "price": 0.652, "dividend": 0.0 }, { "date": "2001-04-04", "price": 0.652, "dividend": 0.0 }, { "date": "2001-04-05", "price": 0.652, "dividend": 0.0 }, { "date": "2001-04-06", "price": 0.643, "dividend": 0.0 }, { "date": "2001-04-09", "price": 0.643, "dividend": 0.0 }, { "date": "2001-04-10", "price": 0.643, "dividend": 0.0 }, { "date": "2001-04-11", "price": 0.643, "dividend": 0.0 }, { "date": "2001-04-12", "price": 0.643, "dividend": 0.0 }, { "date": "2001-04-13", "price": 0.667, "dividend": 0.0 }, { "date": "2001-04-16", "price": 0.667, "dividend": 0.0 }, { "date": "2001-04-17", "price": 0.667, "dividend": 0.0 }, { "date": "2001-04-18", "price": 0.667, "dividend": 0.0 }, { "date": "2001-04-19", "price": 0.667, "dividend": 0.0 }, { "date": "2001-04-20", "price": 0.704, "dividend": 0.0 }, { "date": "2001-04-23", "price": 0.704, "dividend": 0.0 }, { "date": "2001-04-24", "price": 0.704, "dividend": 0.0 }, { "date": "2001-04-25", "price": 0.704, "dividend": 0.0 }, { "date": "2001-04-26", "price": 0.704, "dividend": 0.0 }, { "date": "2001-04-27", "price": 0.714, "dividend": 0.0 }, { "date": "2001-04-30", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-01", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-02", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-03", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-04", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-07", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-08", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-09", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-10", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-11", "price": 0.714, "dividend": 0.0 }, { "date": "2001-05-14", "price": 0.714, "dividend": 0.0 }, { "date": "2001-05-15", "price": 0.714, "dividend": 0.0 }, { "date": "2001-05-16", "price": 0.714, "dividend": 0.0 }, { "date": "2001-05-17", "price": 0.714, "dividend": 0.0 }, { "date": "2001-05-18", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-21", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-22", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-23", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-24", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-25", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-28", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-29", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-30", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-31", "price": 0.704, "dividend": 0.0 }, { "date": "2001-06-01", "price": 0.701, "dividend": 0.0 }, { "date": "2001-06-04", "price": 0.701, "dividend": 0.0 }, { "date": "2001-06-05", "price": 0.701, "dividend": 0.0 }, { "date": "2001-06-06", "price": 0.701, "dividend": 0.0 }, { "date": "2001-06-07", "price": 0.701, "dividend": 0.0 }, { "date": "2001-06-08", "price": 0.704, "dividend": 0.0 }, { "date": "2001-06-11", "price": 0.704, "dividend": 0.0 }, { "date": "2001-06-12", "price": 0.704, "dividend": 0.0 }, { "date": "2001-06-13", "price": 0.704, "dividend": 0.0 }, { "date": "2001-06-14", "price": 0.704, "dividend": 0.0 }, { "date": "2001-06-15", "price": 0.683, "dividend": 0.0 }, { "date": "2001-06-18", "price": 0.683, "dividend": 0.0 }, { "date": "2001-06-19", "price": 0.683, "dividend": 0.0 }, { "date": "2001-06-20", "price": 0.683, "dividend": 0.0 }, { "date": "2001-06-21", "price": 0.683, "dividend": 0.0 }, { "date": "2001-06-22", "price": 0.686, "dividend": 0.0 }, { "date": "2001-06-25", "price": 0.686, "dividend": 0.0 }, { "date": "2001-06-26", "price": 0.686, "dividend": 0.0 }, { "date": "2001-06-27", "price": 0.686, "dividend": 0.0 }, { "date": "2001-06-28", "price": 0.686, "dividend": 0.0 }, { "date": "2001-06-29", "price": 0.686, "dividend": 0.0 }, { "date": "2001-07-02", "price": 0.686, "dividend": 0.0 }, { "date": "2001-07-03", "price": 0.686, "dividend": 0.0 }, { "date": "2001-07-04", "price": 0.686, "dividend": 0.0 }, { "date": "2001-07-05", "price": 0.686, "dividend": 0.0 }, { "date": "2001-07-06", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-09", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-10", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-11", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-12", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-13", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-16", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-17", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-18", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-19", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-20", "price": 0.661, "dividend": 0.0 }, { "date": "2001-07-23", "price": 0.661, "dividend": 0.0 }, { "date": "2001-07-24", "price": 0.661, "dividend": 0.0 }, { "date": "2001-07-25", "price": 0.661, "dividend": 0.0 }, { "date": "2001-07-26", "price": 0.661, "dividend": 0.0 }, { "date": "2001-07-27", "price": 0.655, "dividend": 0.0 }, { "date": "2001-07-30", "price": 0.655, "dividend": 0.0 }, { "date": "2001-07-31", "price": 0.661, "dividend": 0.0 }, { "date": "2001-08-01", "price": 0.661, "dividend": 0.0 }, { "date": "2001-08-02", "price": 0.661, "dividend": 0.0 }, { "date": "2001-08-03", "price": 0.658, "dividend": 0.0 }, { "date": "2001-08-06", "price": 0.658, "dividend": 0.0 }, { "date": "2001-08-07", "price": 0.658, "dividend": 0.0 }, { "date": "2001-08-08", "price": 0.658, "dividend": 0.0 }, { "date": "2001-08-09", "price": 0.658, "dividend": 0.0 }, { "date": "2001-08-10", "price": 0.633, "dividend": 0.0 }, { "date": "2001-08-13", "price": 0.633, "dividend": 0.0 }, { "date": "2001-08-14", "price": 0.633, "dividend": 0.0 }, { "date": "2001-08-15", "price": 0.633, "dividend": 0.0 }, { "date": "2001-08-16", "price": 0.633, "dividend": 0.0 }, { "date": "2001-08-17", "price": 0.618, "dividend": 0.0 }, { "date": "2001-08-20", "price": 0.618, "dividend": 0.0 }, { "date": "2001-08-21", "price": 0.618, "dividend": 0.0 }, { "date": "2001-08-22", "price": 0.618, "dividend": 0.0 }, { "date": "2001-08-23", "price": 0.618, "dividend": 0.0 }, { "date": "2001-08-24", "price": 0.621, "dividend": 0.0 }, { "date": "2001-08-27", "price": 0.621, "dividend": 0.0 }, { "date": "2001-08-28", "price": 0.621, "dividend": 0.0 }, { "date": "2001-08-29", "price": 0.621, "dividend": 0.0 }, { "date": "2001-08-30", "price": 0.621, "dividend": 0.0 }, { "date": "2001-08-31", "price": 0.599, "dividend": 0.0 }, { "date": "2001-09-03", "price": 0.599, "dividend": 0.0 }, { "date": "2001-09-04", "price": 0.599, "dividend": 0.0 }, { "date": "2001-09-05", "price": 0.599, "dividend": 0.0 }, { "date": "2001-09-06", "price": 0.599, "dividend": 0.0 }, { "date": "2001-09-07", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-10", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-11", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-12", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-13", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-14", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-17", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-18", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-19", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-20", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-21", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-24", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-25", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-26", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-27", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-28", "price": 0.54, "dividend": 0.0 }, { "date": "2001-10-01", "price": 0.54, "dividend": 0.0 }, { "date": "2001-10-02", "price": 0.54, "dividend": 0.0 }, { "date": "2001-10-03", "price": 0.54, "dividend": 0.0 }, { "date": "2001-10-04", "price": 0.54, "dividend": 0.0 }, { "date": "2001-10-05", "price": 0.565, "dividend": 0.0 }, { "date": "2001-10-08", "price": 0.565, "dividend": 0.0 }, { "date": "2001-10-09", "price": 0.565, "dividend": 0.0 }, { "date": "2001-10-10", "price": 0.565, "dividend": 0.0 }, { "date": "2001-10-11", "price": 0.565, "dividend": 0.0 }, { "date": "2001-10-12", "price": 0.593, "dividend": 0.0 }, { "date": "2001-10-15", "price": 0.593, "dividend": 0.0 }, { "date": "2001-10-16", "price": 0.593, "dividend": 0.0 }, { "date": "2001-10-17", "price": 0.593, "dividend": 0.0 }, { "date": "2001-10-18", "price": 0.593, "dividend": 0.0 }, { "date": "2001-10-19", "price": 0.584, "dividend": 0.0 }, { "date": "2001-10-22", "price": 0.584, "dividend": 0.0 }, { "date": "2001-10-23", "price": 0.584, "dividend": 0.0 }, { "date": "2001-10-24", "price": 0.584, "dividend": 0.0 }, { "date": "2001-10-25", "price": 0.584, "dividend": 0.0 }, { "date": "2001-10-26", "price": 0.606, "dividend": 0.0 }, { "date": "2001-10-29", "price": 0.596, "dividend": 0.0 }, { "date": "2001-10-30", "price": 0.587, "dividend": 0.0 }, { "date": "2001-10-31", "price": 0.59, "dividend": 0.0 }, { "date": "2001-11-01", "price": 0.593, "dividend": 0.0 }, { "date": "2001-11-02", "price": 0.599, "dividend": 0.0 }, { "date": "2001-11-05", "price": 0.606, "dividend": 0.0 }, { "date": "2001-11-06", "price": 0.609, "dividend": 0.0 }, { "date": "2001-11-07", "price": 0.609, "dividend": 0.0 }, { "date": "2001-11-08", "price": 0.612, "dividend": 0.0 }, { "date": "2001-11-09", "price": 0.615, "dividend": 0.0 }, { "date": "2001-11-12", "price": 0.612, "dividend": 0.0 }, { "date": "2001-11-13", "price": 0.621, "dividend": 0.0 }, { "date": "2001-11-14", "price": 0.621, "dividend": 0.0 }, { "date": "2001-11-15", "price": 0.618, "dividend": 0.0 }, { "date": "2001-11-16", "price": 0.621, "dividend": 0.0 }, { "date": "2001-11-19", "price": 0.63, "dividend": 0.0 }, { "date": "2001-11-20", "price": 0.621, "dividend": 0.0 }, { "date": "2001-11-21", "price": 0.621, "dividend": 0.0 }, { "date": "2001-11-22", "price": 0.624, "dividend": 0.0 }, { "date": "2001-11-23", "price": 0.627, "dividend": 0.0 }, { "date": "2001-11-26", "price": 0.634, "dividend": 0.0 }, { "date": "2001-11-27", "price": 0.63, "dividend": 0.0 }, { "date": "2001-11-28", "price": 0.615, "dividend": 0.0 }, { "date": "2001-11-29", "price": 0.621, "dividend": 0.0 }, { "date": "2001-11-30", "price": 0.621, "dividend": 0.0 }, { "date": "2001-12-03", "price": 0.618, "dividend": 0.0 }, { "date": "2001-12-04", "price": 0.624, "dividend": 0.0 }, { "date": "2001-12-05", "price": 0.643, "dividend": 0.0 }, { "date": "2001-12-06", "price": 0.646, "dividend": 0.0 }, { "date": "2001-12-07", "price": 0.64, "dividend": 0.0 }, { "date": "2001-12-10", "price": 0.63, "dividend": 0.0 }, { "date": "2001-12-11", "price": 0.63, "dividend": 0.0 }, { "date": "2001-12-12", "price": 0.63, "dividend": 0.0 }, { "date": "2001-12-13", "price": 0.621, "dividend": 0.0 }, { "date": "2001-12-14", "price": 0.618, "dividend": 0.0 }, { "date": "2001-12-17", "price": 0.618, "dividend": 0.0 }, { "date": "2001-12-18", "price": 0.627, "dividend": 0.0 }, { "date": "2001-12-19", "price": 0.63, "dividend": 0.0 }, { "date": "2001-12-20", "price": 0.624, "dividend": 0.0 }, { "date": "2001-12-21", "price": 0.63, "dividend": 0.0 }, { "date": "2001-12-24", "price": 0.624, "dividend": 0.0 }, { "date": "2001-12-25", "price": 0.624, "dividend": 0.0 }, { "date": "2001-12-26", "price": 0.624, "dividend": 0.0 }, { "date": "2001-12-27", "price": 0.637, "dividend": 0.0 }, { "date": "2001-12-28", "price": 0.646, "dividend": 0.0 }, { "date": "2001-12-31", "price": 0.643, "dividend": 0.0 }, { "date": "2002-01-01", "price": 0.643, "dividend": 0.0 }, { "date": "2002-01-02", "price": 0.64, "dividend": 0.0 }, { "date": "2002-01-03", "price": 0.649, "dividend": 0.0 }, { "date": "2002-01-04", "price": 0.652, "dividend": 0.0 }, { "date": "2002-01-07", "price": 0.652, "dividend": 0.0 }, { "date": "2002-01-08", "price": 0.646, "dividend": 0.0 }, { "date": "2002-01-09", "price": 0.643, "dividend": 0.0 }, { "date": "2002-01-10", "price": 0.64, "dividend": 0.0 }, { "date": "2002-01-11", "price": 0.634, "dividend": 0.0 }, { "date": "2002-01-14", "price": 0.627, "dividend": 0.0 }, { "date": "2002-01-15", "price": 0.624, "dividend": 0.0 }, { "date": "2002-01-16", "price": 0.615, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.621, "dividend": 0.0 }, { "date": "2002-01-18", "price": 0.621, "dividend": 0.0 }, { "date": "2002-01-21", "price": 0.618, "dividend": 0.0 }, { "date": "2002-01-22", "price": 0.615, "dividend": 0.0 }, { "date": "2002-01-23", "price": 0.621, "dividend": 0.0 }, { "date": "2002-01-24", "price": 0.624, "dividend": 0.0 }, { "date": "2002-01-25", "price": 0.624, "dividend": 0.0 }, { "date": "2002-01-28", "price": 0.621, "dividend": 0.0 }, { "date": "2002-01-29", "price": 0.609, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.609, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.615, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.612, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.605, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.599, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.596, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.593, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.602, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.605, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.605, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.605, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.612, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.605, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.609, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.596, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.596, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.596, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.596, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.605, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.609, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.615, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.615, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.621, "dividend": 0.0 }, { "date": "2002-03-04", "price": 0.637, "dividend": 0.0 }, { "date": "2002-03-05", "price": 0.634, "dividend": 0.0 }, { "date": "2002-03-06", "price": 0.64, "dividend": 0.0 }, { "date": "2002-03-07", "price": 0.643, "dividend": 0.0 }, { "date": "2002-03-08", "price": 0.646, "dividend": 0.0 }, { "date": "2002-03-11", "price": 0.649, "dividend": 0.0 }, { "date": "2002-03-12", "price": 0.649, "dividend": 0.0 }, { "date": "2002-03-13", "price": 0.643, "dividend": 0.0 }, { "date": "2002-03-14", "price": 0.646, "dividend": 0.0 }, { "date": "2002-03-15", "price": 0.655, "dividend": 0.0 }, { "date": "2002-03-18", "price": 0.655, "dividend": 0.0 }, { "date": "2002-03-19", "price": 0.662, "dividend": 0.0 }, { "date": "2002-03-20", "price": 0.652, "dividend": 0.0 }, { "date": "2002-03-21", "price": 0.655, "dividend": 0.0 }, { "date": "2002-03-22", "price": 0.652, "dividend": 0.0 }, { "date": "2002-03-25", "price": 0.646, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.652, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.662, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.662, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.662, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.659, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.662, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.655, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.652, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.652, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.646, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.646, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.649, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.64, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.64, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.643, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.652, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.655, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.658, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.658, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.652, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.649, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.646, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.643, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.64, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.634, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.637, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.637, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.64, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.637, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.63, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.624, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.643, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.637, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.63, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.634, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.643, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.643, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.646, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.649, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.643, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.637, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.64, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.646, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.643, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.643, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.637, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.634, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.63, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.63, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.624, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.618, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.621, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.618, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.618, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.618, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.615, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.612, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.602, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.593, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.605, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.605, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.599, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.593, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.587, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.584, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.58, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.574, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.584, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.593, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.587, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.574, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.571, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.574, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.587, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.587, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.577, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.562, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.549, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.552, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.54, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.534, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.543, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.54, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.521, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.499, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.493, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.499, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.505, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.509, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.53, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.534, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.537, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.521, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.512, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.499, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.512, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.518, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.53, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.53, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.53, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.527, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.53, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.54, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.54, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.54, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.54, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.54, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.54, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.549, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.549, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.549, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.537, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.534, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.537, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.534, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.515, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.518, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.512, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.521, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.518, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.524, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.53, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.518, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.515, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.515, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.512, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.502, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.493, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.49, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.48, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.474, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.48, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.496, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.49, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.477, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.487, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.493, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.487, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.477, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.468, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.474, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.465, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.471, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.49, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.493, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.518, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.512, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.524, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.518, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.518, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.518, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.515, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.515, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.515, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.509, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.512, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.506, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.515, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.509, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.509, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.524, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.527, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.53, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.524, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.515, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.512, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.512, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.512, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.521, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.524, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.524, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.521, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.534, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.537, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.534, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.53, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.521, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.534, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.534, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.537, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.537, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.527, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.53, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.53, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.521, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.515, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.518, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.518, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.512, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.505, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.515, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.509, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.505, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.502, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.505, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.509, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.509, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.505, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.505, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.493, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.499, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.499, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.502, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.515, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.518, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.518, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.512, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.505, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.515, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.515, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.515, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.515, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.512, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.509, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.509, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.505, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.496, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.496, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.493, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.477, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.474, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.477, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.48, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.477, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.477, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.487, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.48, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.48, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.474, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.471, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.474, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.474, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.468, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.465, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.471, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.474, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.477, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.477, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.471, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.474, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.462, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.459, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.456, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.456, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.462, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.462, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.452, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.456, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.452, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.452, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.44, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.437, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.44, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.455, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.455, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.471, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.471, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.477, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.484, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.487, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.474, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.484, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.481, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.477, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.474, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.471, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.477, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.484, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.484, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.493, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.493, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.49, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.49, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.487, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.49, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.499, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.502, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.496, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.496, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.496, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.499, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.509, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.512, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.505, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.499, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.505, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.505, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.505, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.505, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.505, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.512, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.515, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.509, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.505, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.512, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.512, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.515, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.515, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.515, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.512, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.505, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.502, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.509, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.515, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.515, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.512, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.521, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.524, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.524, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.524, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.524, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.527, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.53, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.534, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.534, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.53, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.537, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.543, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.543, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.54, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.546, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.546, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.546, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.543, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.543, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.537, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.537, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.534, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.54, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.54, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.54, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.54, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.546, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.543, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.543, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.543, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.549, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.546, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.54, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.54, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.543, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.543, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.543, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.54, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.54, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.54, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.537, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.534, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.534, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.537, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.537, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.54, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.546, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.546, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.54, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.54, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.549, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.555, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.552, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.559, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.559, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.562, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.562, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.565, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.562, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.555, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.559, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.559, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.559, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.562, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.562, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.562, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.555, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.552, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.559, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.552, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.546, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.543, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.546, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.546, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.555, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.555, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.559, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.562, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.562, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.562, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.568, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.565, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.568, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.574, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.574, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.577, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.574, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.574, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.574, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.565, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.565, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.565, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.571, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.577, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.577, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.574, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.574, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.577, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.574, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.568, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.571, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.571, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.562, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.562, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.571, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.571, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.558, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.558, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.552, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.552, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.555, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.555, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.555, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.565, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.571, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.577, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.577, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.568, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.568, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.571, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.58, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.583, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.583, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.583, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.583, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.583, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.583, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.593, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.599, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.599, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.599, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.602, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.608, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.605, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.605, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.608, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.608, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.608, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.608, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.605, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.605, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.608, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.615, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.618, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.618, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.618, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.615, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.615, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.608, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.599, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.599, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.599, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.599, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.599, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.596, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.596, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.602, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.602, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.599, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.602, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.605, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.602, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.608, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.608, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.608, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.608, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.608, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.602, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.599, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.602, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.608, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.612, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.615, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.612, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.612, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.618, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.618, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.608, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.608, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.599, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.59, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.596, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.59, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.59, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.599, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.596, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.59, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.587, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.583, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.583, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.593, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.593, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.596, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.599, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.599, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.602, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.608, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.615, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.615, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.611, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.611, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.608, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.608, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.599, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.599, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.602, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.605, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.608, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.602, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.605, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.618, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.615, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.611, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.611, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.602, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.599, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.599, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.602, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.605, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.599, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.593, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.577, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.58, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.586, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.58, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.58, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.574, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.574, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.574, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.577, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.582, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.582, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.583, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.586, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.588, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.588, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.588, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.588, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.588, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.589, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.593, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.6, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.602, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.596, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.6, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.594, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.595, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.599, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.599, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.601, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.602, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.602, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.601, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.605, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.604, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.6, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.602, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.604, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.606, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.599, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.598, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.598, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.595, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.592, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.59, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.59, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.588, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.589, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.588, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.584, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.584, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.581, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.587, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.582, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.58, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.577, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.573, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.576, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.579, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.582, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.582, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.582, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.582, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.58, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.576, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.57, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.57, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.572, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.569, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.568, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.568, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.573, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.573, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.578, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.578, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.579, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.579, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.578, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.582, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.584, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.586, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.584, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.585, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.586, "dividend": 0.0 }, { "date": "2004-09-02", "price": 0.587, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.585, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.587, "dividend": 0.0 }, { "date": "2004-09-07", "price": 0.587, "dividend": 0.0 }, { "date": "2004-09-08", "price": 0.585, "dividend": 0.0 }, { "date": "2004-09-09", "price": 0.585, "dividend": 0.0 }, { "date": "2004-09-10", "price": 0.587, "dividend": 0.0 }, { "date": "2004-09-13", "price": 0.589, "dividend": 0.0 }, { "date": "2004-09-14", "price": 0.587, "dividend": 0.0 }, { "date": "2004-09-15", "price": 0.583, "dividend": 0.0 }, { "date": "2004-09-16", "price": 0.584, "dividend": 0.0 }, { "date": "2004-09-17", "price": 0.586, "dividend": 0.0 }, { "date": "2004-09-20", "price": 0.582, "dividend": 0.0 }, { "date": "2004-09-21", "price": 0.588, "dividend": 0.0 }, { "date": "2004-09-22", "price": 0.582, "dividend": 0.0 }, { "date": "2004-09-23", "price": 0.58, "dividend": 0.0 }, { "date": "2004-09-24", "price": 0.581, "dividend": 0.0 }, { "date": "2004-09-27", "price": 0.58, "dividend": 0.0 }, { "date": "2004-09-28", "price": 0.582, "dividend": 0.0 }, { "date": "2004-09-29", "price": 0.583, "dividend": 0.0 }, { "date": "2004-09-30", "price": 0.584, "dividend": 0.0 }, { "date": "2004-10-01", "price": 0.594, "dividend": 0.0 }, { "date": "2004-10-04", "price": 0.598, "dividend": 0.0 }, { "date": "2004-10-05", "price": 0.598, "dividend": 0.0 }, { "date": "2004-10-06", "price": 0.602, "dividend": 0.0 }, { "date": "2004-10-07", "price": 0.598, "dividend": 0.0 }, { "date": "2004-10-08", "price": 0.595, "dividend": 0.0 }, { "date": "2004-10-11", "price": 0.596, "dividend": 0.0 }, { "date": "2004-10-12", "price": 0.592, "dividend": 0.0 }, { "date": "2004-10-13", "price": 0.589, "dividend": 0.0 }, { "date": "2004-10-14", "price": 0.585, "dividend": 0.0 }, { "date": "2004-10-15", "price": 0.586, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.587, "dividend": 0.0 }, { "date": "2004-10-19", "price": 0.586, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.583, "dividend": 0.0 }, { "date": "2004-10-21", "price": 0.586, "dividend": 0.0 }, { "date": "2004-10-22", "price": 0.582, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.578, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.581, "dividend": 0.0 }, { "date": "2004-10-27", "price": 0.587, "dividend": 0.0 }, { "date": "2004-10-28", "price": 0.59, "dividend": 0.0 }, { "date": "2004-10-29", "price": 0.589, "dividend": 0.0 }, { "date": "2004-11-01", "price": 0.592, "dividend": 0.0 }, { "date": "2004-11-02", "price": 0.595, "dividend": 0.0 }, { "date": "2004-11-03", "price": 0.599, "dividend": 0.0 }, { "date": "2004-11-04", "price": 0.601, "dividend": 0.0 }, { "date": "2004-11-05", "price": 0.605, "dividend": 0.0 }, { "date": "2004-11-08", "price": 0.604, "dividend": 0.0 }, { "date": "2004-11-09", "price": 0.605, "dividend": 0.0 }, { "date": "2004-11-10", "price": 0.607, "dividend": 0.0 }, { "date": "2004-11-11", "price": 0.607, "dividend": 0.0 }, { "date": "2004-11-12", "price": 0.614, "dividend": 0.0 }, { "date": "2004-11-15", "price": 0.614, "dividend": 0.0 }, { "date": "2004-11-16", "price": 0.612, "dividend": 0.0 }, { "date": "2004-11-17", "price": 0.616, "dividend": 0.0 }, { "date": "2004-11-18", "price": 0.618, "dividend": 0.0 }, { "date": "2004-11-19", "price": 0.613, "dividend": 0.0 }, { "date": "2004-11-22", "price": 0.611, "dividend": 0.0 }, { "date": "2004-11-23", "price": 0.612, "dividend": 0.0 }, { "date": "2004-11-24", "price": 0.614, "dividend": 0.0 }, { "date": "2004-11-25", "price": 0.617, "dividend": 0.0 }, { "date": "2004-11-26", "price": 0.616, "dividend": 0.0 }, { "date": "2004-11-29", "price": 0.616, "dividend": 0.0 }, { "date": "2004-11-30", "price": 0.614, "dividend": 0.0 }, { "date": "2004-12-01", "price": 0.619, "dividend": 0.0 }, { "date": "2004-12-02", "price": 0.621, "dividend": 0.0 }, { "date": "2004-12-03", "price": 0.624, "dividend": 0.0 }, { "date": "2004-12-06", "price": 0.624, "dividend": 0.0 }, { "date": "2004-12-07", "price": 0.62, "dividend": 0.0 }, { "date": "2004-12-08", "price": 0.621, "dividend": 0.0 }, { "date": "2004-12-09", "price": 0.621, "dividend": 0.0 }, { "date": "2004-12-10", "price": 0.62, "dividend": 0.0 }, { "date": "2004-12-13", "price": 0.624, "dividend": 0.0 }, { "date": "2004-12-14", "price": 0.625, "dividend": 0.0 }, { "date": "2004-12-15", "price": 0.626, "dividend": 0.0 }, { "date": "2004-12-16", "price": 0.627, "dividend": 0.0 }, { "date": "2004-12-17", "price": 0.626, "dividend": 0.0 }, { "date": "2004-12-20", "price": 0.627, "dividend": 0.0 }, { "date": "2004-12-21", "price": 0.629, "dividend": 0.0 }, { "date": "2004-12-22", "price": 0.632, "dividend": 0.0 }, { "date": "2004-12-23", "price": 0.634, "dividend": 0.0 }, { "date": "2004-12-24", "price": 0.636, "dividend": 0.0 }, { "date": "2004-12-27", "price": 0.636, "dividend": 0.0 }, { "date": "2004-12-28", "price": 0.637, "dividend": 0.0 }, { "date": "2004-12-29", "price": 0.638, "dividend": 0.0 }, { "date": "2004-12-30", "price": 0.64, "dividend": 0.0 }, { "date": "2004-12-31", "price": 0.638, "dividend": 0.0 }, { "date": "2005-01-03", "price": 0.636, "dividend": 0.0 }, { "date": "2005-01-04", "price": 0.632, "dividend": 0.0 }, { "date": "2005-01-05", "price": 0.627, "dividend": 0.0 }, { "date": "2005-01-06", "price": 0.628, "dividend": 0.0 }, { "date": "2005-01-07", "price": 0.625, "dividend": 0.0 }, { "date": "2005-01-10", "price": 0.628, "dividend": 0.0 }, { "date": "2005-01-11", "price": 0.625, "dividend": 0.0 }, { "date": "2005-01-12", "price": 0.62, "dividend": 0.0 }, { "date": "2005-01-13", "price": 0.613, "dividend": 0.0 }, { "date": "2005-01-14", "price": 0.623, "dividend": 0.0 }, { "date": "2005-01-17", "price": 0.623, "dividend": 0.0 }, { "date": "2005-01-18", "price": 0.625, "dividend": 0.0 }, { "date": "2005-01-19", "price": 0.621, "dividend": 0.0 }, { "date": "2005-01-20", "price": 0.616, "dividend": 0.0 }, { "date": "2005-01-21", "price": 0.616, "dividend": 0.0 }, { "date": "2005-01-24", "price": 0.612, "dividend": 0.0 }, { "date": "2005-01-25", "price": 0.616, "dividend": 0.0 }, { "date": "2005-01-26", "price": 0.619, "dividend": 0.0 }, { "date": "2005-01-27", "price": 0.62, "dividend": 0.0 }, { "date": "2005-01-28", "price": 0.619, "dividend": 0.0 }, { "date": "2005-01-31", "price": 0.624, "dividend": 0.0 }, { "date": "2005-02-01", "price": 0.629, "dividend": 0.0 }, { "date": "2005-02-02", "price": 0.631, "dividend": 0.0 }, { "date": "2005-02-03", "price": 0.627, "dividend": 0.0 }, { "date": "2005-02-04", "price": 0.633, "dividend": 0.0 }, { "date": "2005-02-07", "price": 0.63, "dividend": 0.0 }, { "date": "2005-02-08", "price": 0.633, "dividend": 0.0 }, { "date": "2005-02-09", "price": 0.633, "dividend": 0.0 }, { "date": "2005-02-10", "price": 0.633, "dividend": 0.0 }, { "date": "2005-02-11", "price": 0.636, "dividend": 0.0 }, { "date": "2005-02-14", "price": 0.637, "dividend": 0.0 }, { "date": "2005-02-15", "price": 0.64, "dividend": 0.0 }, { "date": "2005-02-16", "price": 0.64, "dividend": 0.0 }, { "date": "2005-02-17", "price": 0.64, "dividend": 0.0 }, { "date": "2005-02-18", "price": 0.639, "dividend": 0.0 }, { "date": "2005-02-21", "price": 0.639, "dividend": 0.0 }, { "date": "2005-02-22", "price": 0.632, "dividend": 0.0 }, { "date": "2005-02-23", "price": 0.631, "dividend": 0.0 }, { "date": "2005-02-24", "price": 0.636, "dividend": 0.0 }, { "date": "2005-02-25", "price": 0.643, "dividend": 0.0 }, { "date": "2005-02-28", "price": 0.639, "dividend": 0.0 }, { "date": "2005-03-01", "price": 0.64, "dividend": 0.0 }, { "date": "2005-03-02", "price": 0.639, "dividend": 0.0 }, { "date": "2005-03-03", "price": 0.638, "dividend": 0.0 }, { "date": "2005-03-04", "price": 0.644, "dividend": 0.0 }, { "date": "2005-03-07", "price": 0.645, "dividend": 0.0 }, { "date": "2005-03-08", "price": 0.644, "dividend": 0.0 }, { "date": "2005-03-09", "price": 0.64, "dividend": 0.0 }, { "date": "2005-03-10", "price": 0.64, "dividend": 0.0 }, { "date": "2005-03-11", "price": 0.636, "dividend": 0.0 }, { "date": "2005-03-14", "price": 0.636, "dividend": 0.0 }, { "date": "2005-03-15", "price": 0.636, "dividend": 0.0 }, { "date": "2005-03-16", "price": 0.632, "dividend": 0.0 }, { "date": "2005-03-17", "price": 0.631, "dividend": 0.0 }, { "date": "2005-03-18", "price": 0.632, "dividend": 0.0 }, { "date": "2005-03-21", "price": 0.632, "dividend": 0.0 }, { "date": "2005-03-22", "price": 0.632, "dividend": 0.0 }, { "date": "2005-03-23", "price": 0.632, "dividend": 0.0 }, { "date": "2005-03-24", "price": 0.632, "dividend": 0.0 }, { "date": "2005-03-25", "price": 0.632, "dividend": 0.0 }, { "date": "2005-03-28", "price": 0.625, "dividend": 0.0 }, { "date": "2005-03-29", "price": 0.622, "dividend": 0.0 }, { "date": "2005-03-30", "price": 0.612, "dividend": 0.0 }, { "date": "2005-03-31", "price": 0.626, "dividend": 0.0 }, { "date": "2005-04-01", "price": 0.629, "dividend": 0.0 }, { "date": "2005-04-04", "price": 0.63, "dividend": 0.0 }, { "date": "2005-04-05", "price": 0.634, "dividend": 0.0 }, { "date": "2005-04-06", "price": 0.636, "dividend": 0.0 }, { "date": "2005-04-07", "price": 0.638, "dividend": 0.0 }, { "date": "2005-04-08", "price": 0.635, "dividend": 0.0 }, { "date": "2005-04-11", "price": 0.635, "dividend": 0.0 }, { "date": "2005-04-12", "price": 0.635, "dividend": 0.0 }, { "date": "2005-04-13", "price": 0.635, "dividend": 0.0 }, { "date": "2005-04-14", "price": 0.635, "dividend": 0.0 }, { "date": "2005-04-15", "price": 0.635, "dividend": 0.0 }, { "date": "2005-04-18", "price": 0.608, "dividend": 0.0 }, { "date": "2005-04-19", "price": 0.613, "dividend": 0.0 }, { "date": "2005-04-20", "price": 0.607, "dividend": 0.0 }, { "date": "2005-04-21", "price": 0.614, "dividend": 0.0 }, { "date": "2005-04-22", "price": 0.614, "dividend": 0.0 }, { "date": "2005-04-25", "price": 0.616, "dividend": 0.0 }, { "date": "2005-04-26", "price": 0.612, "dividend": 0.0 }, { "date": "2005-04-27", "price": 0.608, "dividend": 0.0 }, { "date": "2005-04-28", "price": 0.596, "dividend": 0.0 }, { "date": "2005-04-29", "price": 0.596, "dividend": 0.0 }, { "date": "2005-05-02", "price": 0.596, "dividend": 0.0 }, { "date": "2005-05-03", "price": 0.614, "dividend": 0.0 }, { "date": "2005-05-04", "price": 0.62, "dividend": 0.0 }, { "date": "2005-05-05", "price": 0.621, "dividend": 0.0 }, { "date": "2005-05-06", "price": 0.622, "dividend": 0.0 }, { "date": "2005-05-09", "price": 0.625, "dividend": 0.0 }, { "date": "2005-05-10", "price": 0.615, "dividend": 0.0 }, { "date": "2005-05-11", "price": 0.614, "dividend": 0.0 }, { "date": "2005-05-12", "price": 0.613, "dividend": 0.0 }, { "date": "2005-05-13", "price": 0.609, "dividend": 0.0 }, { "date": "2005-05-16", "price": 0.61, "dividend": 0.0 }, { "date": "2005-05-17", "price": 0.61, "dividend": 0.0 }, { "date": "2005-05-18", "price": 0.615, "dividend": 0.0 }, { "date": "2005-05-19", "price": 0.62, "dividend": 0.0 }, { "date": "2005-05-20", "price": 0.621, "dividend": 0.0 }, { "date": "2005-05-23", "price": 0.621, "dividend": 0.0 }, { "date": "2005-05-24", "price": 0.623, "dividend": 0.0 }, { "date": "2005-05-25", "price": 0.624, "dividend": 0.0 }, { "date": "2005-05-26", "price": 0.628, "dividend": 0.0 }, { "date": "2005-05-27", "price": 0.631, "dividend": 0.0 }, { "date": "2005-05-30", "price": 0.632, "dividend": 0.0 }, { "date": "2005-05-31", "price": 0.628, "dividend": 0.0 }, { "date": "2005-06-01", "price": 0.636, "dividend": 0.0 }, { "date": "2005-06-02", "price": 0.636, "dividend": 0.0 }, { "date": "2005-06-03", "price": 0.631, "dividend": 0.0 }, { "date": "2005-06-06", "price": 0.63, "dividend": 0.0 }, { "date": "2005-06-07", "price": 0.633, "dividend": 0.0 }, { "date": "2005-06-08", "price": 0.633, "dividend": 0.0 }, { "date": "2005-06-09", "price": 0.633, "dividend": 0.0 }, { "date": "2005-06-10", "price": 0.636, "dividend": 0.0 }, { "date": "2005-06-13", "price": 0.64, "dividend": 0.0 }, { "date": "2005-06-14", "price": 0.641, "dividend": 0.0 }, { "date": "2005-06-15", "price": 0.641, "dividend": 0.0 }, { "date": "2005-06-16", "price": 0.646, "dividend": 0.0 }, { "date": "2005-06-17", "price": 0.652, "dividend": 0.0 }, { "date": "2005-06-20", "price": 0.651, "dividend": 0.0 }, { "date": "2005-06-21", "price": 0.65, "dividend": 0.0 }, { "date": "2005-06-22", "price": 0.65, "dividend": 0.0 }, { "date": "2005-06-23", "price": 0.646, "dividend": 0.0 }, { "date": "2005-06-24", "price": 0.645, "dividend": 0.0 }, { "date": "2005-06-27", "price": 0.644, "dividend": 0.0 }, { "date": "2005-06-28", "price": 0.651, "dividend": 0.0 }, { "date": "2005-06-29", "price": 0.652, "dividend": 0.0 }, { "date": "2005-06-30", "price": 0.65, "dividend": 0.0 }, { "date": "2005-07-01", "price": 0.652, "dividend": 0.0 }, { "date": "2005-07-04", "price": 0.653, "dividend": 0.0 }, { "date": "2005-07-05", "price": 0.657, "dividend": 0.0 }, { "date": "2005-07-06", "price": 0.658, "dividend": 0.0 }, { "date": "2005-07-07", "price": 0.656, "dividend": 0.0 }, { "date": "2005-07-08", "price": 0.665, "dividend": 0.0 }, { "date": "2005-07-11", "price": 0.669, "dividend": 0.0 }, { "date": "2005-07-12", "price": 0.668, "dividend": 0.0 }, { "date": "2005-07-13", "price": 0.67, "dividend": 0.0 }, { "date": "2005-07-14", "price": 0.671, "dividend": 0.0 }, { "date": "2005-07-15", "price": 0.669, "dividend": 0.0 }, { "date": "2005-07-18", "price": 0.666, "dividend": 0.0 }, { "date": "2005-07-19", "price": 0.669, "dividend": 0.0 }, { "date": "2005-07-20", "price": 0.673, "dividend": 0.0 }, { "date": "2005-07-21", "price": 0.659, "dividend": 0.0 }, { "date": "2005-07-22", "price": 0.662, "dividend": 0.0 }, { "date": "2005-07-25", "price": 0.663, "dividend": 0.0 }, { "date": "2005-07-26", "price": 0.666, "dividend": 0.0 }, { "date": "2005-07-27", "price": 0.668, "dividend": 0.0 }, { "date": "2005-07-28", "price": 0.676, "dividend": 0.0 }, { "date": "2005-07-29", "price": 0.674, "dividend": 0.0 }, { "date": "2005-08-01", "price": 0.673, "dividend": 0.0 }, { "date": "2005-08-02", "price": 0.676, "dividend": 0.0 }, { "date": "2005-08-03", "price": 0.678, "dividend": 0.0 }, { "date": "2005-08-04", "price": 0.675, "dividend": 0.0 }, { "date": "2005-08-05", "price": 0.669, "dividend": 0.0 }, { "date": "2005-08-08", "price": 0.67, "dividend": 0.0 }, { "date": "2005-08-09", "price": 0.67, "dividend": 0.0 }, { "date": "2005-08-10", "price": 0.676, "dividend": 0.0 }, { "date": "2005-08-11", "price": 0.682, "dividend": 0.0 }, { "date": "2005-08-12", "price": 0.681, "dividend": 0.0 }, { "date": "2005-08-15", "price": 0.683, "dividend": 0.0 }, { "date": "2005-08-16", "price": 0.677, "dividend": 0.0 }, { "date": "2005-08-17", "price": 0.676, "dividend": 0.0 }, { "date": "2005-08-18", "price": 0.673, "dividend": 0.0 }, { "date": "2005-08-19", "price": 0.677, "dividend": 0.0 }, { "date": "2005-08-22", "price": 0.681, "dividend": 0.0 }, { "date": "2005-08-23", "price": 0.678, "dividend": 0.0 }, { "date": "2005-08-24", "price": 0.678, "dividend": 0.0 }, { "date": "2005-08-25", "price": 0.679, "dividend": 0.0 }, { "date": "2005-08-26", "price": 0.677, "dividend": 0.0 }, { "date": "2005-08-29", "price": 0.683, "dividend": 0.0 }, { "date": "2005-08-30", "price": 0.683, "dividend": 0.0 }, { "date": "2005-08-31", "price": 0.693, "dividend": 0.0 }, { "date": "2005-09-01", "price": 0.699, "dividend": 0.0 }, { "date": "2005-09-02", "price": 0.697, "dividend": 0.0 }, { "date": "2005-09-05", "price": 0.696, "dividend": 0.0 }, { "date": "2005-09-06", "price": 0.702, "dividend": 0.0 }, { "date": "2005-09-07", "price": 0.704, "dividend": 0.0 }, { "date": "2005-09-08", "price": 0.701, "dividend": 0.0 }, { "date": "2005-09-09", "price": 0.706, "dividend": 0.0 }, { "date": "2005-09-12", "price": 0.705, "dividend": 0.0 }, { "date": "2005-09-13", "price": 0.702, "dividend": 0.0 }, { "date": "2005-09-14", "price": 0.7, "dividend": 0.0 }, { "date": "2005-09-15", "price": 0.701, "dividend": 0.0 }, { "date": "2005-09-16", "price": 0.704, "dividend": 0.0 }, { "date": "2005-09-19", "price": 0.702, "dividend": 0.0 }, { "date": "2005-09-20", "price": 0.7, "dividend": 0.0 }, { "date": "2005-09-21", "price": 0.697, "dividend": 0.0 }, { "date": "2005-09-22", "price": 0.697, "dividend": 0.0 }, { "date": "2005-09-23", "price": 0.696, "dividend": 0.0 }, { "date": "2005-09-26", "price": 0.698, "dividend": 0.0 }, { "date": "2005-09-27", "price": 0.7, "dividend": 0.0 }, { "date": "2005-09-28", "price": 0.703, "dividend": 0.0 }, { "date": "2005-09-29", "price": 0.707, "dividend": 0.0 }, { "date": "2005-09-30", "price": 0.709, "dividend": 0.0 }, { "date": "2005-10-03", "price": 0.709, "dividend": 0.0 }, { "date": "2005-10-04", "price": 0.705, "dividend": 0.0 }, { "date": "2005-10-05", "price": 0.694, "dividend": 0.0 }, { "date": "2005-10-06", "price": 0.683, "dividend": 0.0 }, { "date": "2005-10-07", "price": 0.685, "dividend": 0.0 }, { "date": "2005-10-10", "price": 0.68, "dividend": 0.0 }, { "date": "2005-10-11", "price": 0.683, "dividend": 0.0 }, { "date": "2005-10-12", "price": 0.677, "dividend": 0.0 }, { "date": "2005-10-13", "price": 0.672, "dividend": 0.0 }, { "date": "2005-10-14", "price": 0.673, "dividend": 0.0 }, { "date": "2005-10-17", "price": 0.675, "dividend": 0.0 }, { "date": "2005-10-18", "price": 0.669, "dividend": 0.0 }, { "date": "2005-10-19", "price": 0.671, "dividend": 0.0 }, { "date": "2005-10-20", "price": 0.666, "dividend": 0.0 }, { "date": "2005-10-21", "price": 0.666, "dividend": 0.0 }, { "date": "2005-10-24", "price": 0.675, "dividend": 0.0 }, { "date": "2005-10-25", "price": 0.676, "dividend": 0.0 }, { "date": "2005-10-26", "price": 0.677, "dividend": 0.0 }, { "date": "2005-10-27", "price": 0.67, "dividend": 0.0 }, { "date": "2005-10-28", "price": 0.677, "dividend": 0.0 }, { "date": "2005-10-31", "price": 0.688, "dividend": 0.0 }, { "date": "2005-11-01", "price": 0.688, "dividend": 0.0 }, { "date": "2005-11-02", "price": 0.695, "dividend": 0.0 }, { "date": "2005-11-03", "price": 0.695, "dividend": 0.0 }, { "date": "2005-11-04", "price": 0.7, "dividend": 0.0 }, { "date": "2005-11-07", "price": 0.7, "dividend": 0.0 }, { "date": "2005-11-08", "price": 0.699, "dividend": 0.0 }, { "date": "2005-11-09", "price": 0.698, "dividend": 0.0 }, { "date": "2005-11-10", "price": 0.702, "dividend": 0.0 }, { "date": "2005-11-11", "price": 0.705, "dividend": 0.0 }, { "date": "2005-11-14", "price": 0.704, "dividend": 0.0 }, { "date": "2005-11-15", "price": 0.701, "dividend": 0.0 }, { "date": "2005-11-16", "price": 0.699, "dividend": 0.0 }, { "date": "2005-11-17", "price": 0.707, "dividend": 0.0 }, { "date": "2005-11-18", "price": 0.71, "dividend": 0.0 }, { "date": "2005-11-21", "price": 0.709, "dividend": 0.0 }, { "date": "2005-11-22", "price": 0.717, "dividend": 0.0 }, { "date": "2005-11-23", "price": 0.716, "dividend": 0.0 }, { "date": "2005-11-24", "price": 0.716, "dividend": 0.0 }, { "date": "2005-11-25", "price": 0.72, "dividend": 0.0 }, { "date": "2005-11-28", "price": 0.718, "dividend": 0.0 }, { "date": "2005-11-29", "price": 0.716, "dividend": 0.0 }, { "date": "2005-11-30", "price": 0.711, "dividend": 0.0 }, { "date": "2005-12-01", "price": 0.719, "dividend": 0.0 }, { "date": "2005-12-02", "price": 0.722, "dividend": 0.0 }, { "date": "2005-12-05", "price": 0.722, "dividend": 0.0 }, { "date": "2005-12-06", "price": 0.72, "dividend": 0.0 }, { "date": "2005-12-07", "price": 0.72, "dividend": 0.0 }, { "date": "2005-12-08", "price": 0.718, "dividend": 0.0 }, { "date": "2005-12-09", "price": 0.718, "dividend": 0.0 }, { "date": "2005-12-12", "price": 0.721, "dividend": 0.0 }, { "date": "2005-12-13", "price": 0.72, "dividend": 0.0 }, { "date": "2005-12-14", "price": 0.721, "dividend": 0.0 }, { "date": "2005-12-15", "price": 0.717, "dividend": 0.0 }, { "date": "2005-12-16", "price": 0.716, "dividend": 0.0 }, { "date": "2005-12-19", "price": 0.711, "dividend": 0.0 }, { "date": "2005-12-20", "price": 0.713, "dividend": 0.0 }, { "date": "2005-12-21", "price": 0.716, "dividend": 0.0 }, { "date": "2005-12-22", "price": 0.721, "dividend": 0.0 }, { "date": "2005-12-23", "price": 0.719, "dividend": 0.0 }, { "date": "2005-12-26", "price": 0.719, "dividend": 0.0 }, { "date": "2005-12-27", "price": 0.715, "dividend": 0.0 }, { "date": "2005-12-28", "price": 0.717, "dividend": 0.0 }, { "date": "2005-12-29", "price": 0.715, "dividend": 0.0 }, { "date": "2005-12-30", "price": 0.71, "dividend": 0.0 }, { "date": "2006-01-02", "price": 0.71, "dividend": 0.0 }, { "date": "2006-01-03", "price": 0.72, "dividend": 0.0 }, { "date": "2006-01-04", "price": 0.728, "dividend": 0.0 }, { "date": "2006-01-05", "price": 0.725, "dividend": 0.0 }, { "date": "2006-01-06", "price": 0.729, "dividend": 0.0 }, { "date": "2006-01-09", "price": 0.729, "dividend": 0.0 }, { "date": "2006-01-10", "price": 0.729, "dividend": 0.0 }, { "date": "2006-01-11", "price": 0.726, "dividend": 0.0 }, { "date": "2006-01-12", "price": 0.723, "dividend": 0.0 }, { "date": "2006-01-13", "price": 0.726, "dividend": 0.0 }, { "date": "2006-01-16", "price": 0.728, "dividend": 0.0 }, { "date": "2006-01-17", "price": 0.721, "dividend": 0.0 }, { "date": "2006-01-18", "price": 0.711, "dividend": 0.0 }, { "date": "2006-01-19", "price": 0.718, "dividend": 0.0 }, { "date": "2006-01-20", "price": 0.712, "dividend": 0.0 }, { "date": "2006-01-23", "price": 0.713, "dividend": 0.0 }, { "date": "2006-01-24", "price": 0.717, "dividend": 0.0 }, { "date": "2006-01-25", "price": 0.717, "dividend": 0.0 }, { "date": "2006-01-26", "price": 0.722, "dividend": 0.0 }, { "date": "2006-01-27", "price": 0.73, "dividend": 0.0 }, { "date": "2006-01-30", "price": 0.73, "dividend": 0.0 }, { "date": "2006-01-31", "price": 0.73, "dividend": 0.0 }, { "date": "2006-02-01", "price": 0.734, "dividend": 0.0 }, { "date": "2006-02-02", "price": 0.729, "dividend": 0.0 }, { "date": "2006-02-03", "price": 0.723, "dividend": 0.0 }, { "date": "2006-02-06", "price": 0.722, "dividend": 0.0 }, { "date": "2006-02-07", "price": 0.715, "dividend": 0.0 }, { "date": "2006-02-08", "price": 0.715, "dividend": 0.0 }, { "date": "2006-02-09", "price": 0.715, "dividend": 0.0 }, { "date": "2006-02-10", "price": 0.712, "dividend": 0.0 }, { "date": "2006-02-13", "price": 0.707, "dividend": 0.0 }, { "date": "2006-02-14", "price": 0.709, "dividend": 0.0 }, { "date": "2006-02-15", "price": 0.71, "dividend": 0.0 }, { "date": "2006-02-16", "price": 0.72, "dividend": 0.0 }, { "date": "2006-02-17", "price": 0.72, "dividend": 0.0 }, { "date": "2006-02-20", "price": 0.719, "dividend": 0.0 }, { "date": "2006-02-21", "price": 0.719, "dividend": 0.0 }, { "date": "2006-02-22", "price": 0.722, "dividend": 0.0 }, { "date": "2006-02-23", "price": 0.723, "dividend": 0.0 }, { "date": "2006-02-24", "price": 0.725, "dividend": 0.0 }, { "date": "2006-02-27", "price": 0.728, "dividend": 0.0 }, { "date": "2006-02-28", "price": 0.72, "dividend": 0.0 }, { "date": "2006-03-01", "price": 0.724, "dividend": 0.0 }, { "date": "2006-03-02", "price": 0.722, "dividend": 0.0 }, { "date": "2006-03-03", "price": 0.724, "dividend": 0.0 }, { "date": "2006-03-06", "price": 0.724, "dividend": 0.0 }, { "date": "2006-03-07", "price": 0.721, "dividend": 0.0 }, { "date": "2006-03-08", "price": 0.717, "dividend": 0.0 }, { "date": "2006-03-09", "price": 0.718, "dividend": 0.0 }, { "date": "2006-03-10", "price": 0.72, "dividend": 0.0 }, { "date": "2006-03-13", "price": 0.725, "dividend": 0.0 }, { "date": "2006-03-14", "price": 0.729, "dividend": 0.0 }, { "date": "2006-03-15", "price": 0.731, "dividend": 0.0 }, { "date": "2006-03-16", "price": 0.733, "dividend": 0.0 }, { "date": "2006-03-17", "price": 0.74, "dividend": 0.0 }, { "date": "2006-03-20", "price": 0.739, "dividend": 0.0 }, { "date": "2006-03-21", "price": 0.736, "dividend": 0.0 }, { "date": "2006-03-22", "price": 0.738, "dividend": 0.0 }, { "date": "2006-03-23", "price": 0.737, "dividend": 0.0 }, { "date": "2006-03-24", "price": 0.742, "dividend": 0.0 }, { "date": "2006-03-27", "price": 0.741, "dividend": 0.0 }, { "date": "2006-03-28", "price": 0.74, "dividend": 0.0 }, { "date": "2006-03-29", "price": 0.746, "dividend": 0.0 }, { "date": "2006-03-30", "price": 0.75, "dividend": 0.0 }, { "date": "2006-03-31", "price": 0.746, "dividend": 0.0 }, { "date": "2006-04-03", "price": 0.751, "dividend": 0.0 }, { "date": "2006-04-04", "price": 0.751, "dividend": 0.0 }, { "date": "2006-04-05", "price": 0.753, "dividend": 0.0 }, { "date": "2006-04-06", "price": 0.753, "dividend": 0.0 }, { "date": "2006-04-07", "price": 0.747, "dividend": 0.0 }, { "date": "2006-04-10", "price": 0.749, "dividend": 0.0 }, { "date": "2006-04-11", "price": 0.747, "dividend": 0.0 }, { "date": "2006-04-12", "price": 0.743, "dividend": 0.0 }, { "date": "2006-04-13", "price": 0.742, "dividend": 0.0 }, { "date": "2006-04-14", "price": 0.742, "dividend": 0.0 }, { "date": "2006-04-17", "price": 0.742, "dividend": 0.0 }, { "date": "2006-04-18", "price": 0.752, "dividend": 0.0 }, { "date": "2006-04-19", "price": 0.757, "dividend": 0.0 }, { "date": "2006-04-20", "price": 0.76, "dividend": 0.0 }, { "date": "2006-04-21", "price": 0.764, "dividend": 0.0 }, { "date": "2006-04-24", "price": 0.758, "dividend": 0.0 }, { "date": "2006-04-25", "price": 0.758, "dividend": 0.0 }, { "date": "2006-04-26", "price": 0.759, "dividend": 0.0 }, { "date": "2006-04-27", "price": 0.758, "dividend": 0.0 }, { "date": "2006-04-28", "price": 0.756, "dividend": 0.0 }, { "date": "2006-05-01", "price": 0.756, "dividend": 0.0 }, { "date": "2006-05-02", "price": 0.761, "dividend": 0.0 }, { "date": "2006-05-03", "price": 0.758, "dividend": 0.0 }, { "date": "2006-05-04", "price": 0.764, "dividend": 0.0 }, { "date": "2006-05-05", "price": 0.77, "dividend": 0.0 }, { "date": "2006-05-08", "price": 0.769, "dividend": 0.0 }, { "date": "2006-05-09", "price": 0.771, "dividend": 0.0 }, { "date": "2006-05-10", "price": 0.768, "dividend": 0.0 }, { "date": "2006-05-11", "price": 0.761, "dividend": 0.0 }, { "date": "2006-05-12", "price": 0.761, "dividend": 0.0 }, { "date": "2006-05-15", "price": 0.75, "dividend": 0.0 }, { "date": "2006-05-16", "price": 0.744, "dividend": 0.0 }, { "date": "2006-05-17", "price": 0.731, "dividend": 0.0 }, { "date": "2006-05-18", "price": 0.721, "dividend": 0.0 }, { "date": "2006-05-19", "price": 0.724, "dividend": 0.0 }, { "date": "2006-05-22", "price": 0.713, "dividend": 0.0 }, { "date": "2006-05-23", "price": 0.716, "dividend": 0.0 }, { "date": "2006-05-24", "price": 0.716, "dividend": 0.0 }, { "date": "2006-05-25", "price": 0.717, "dividend": 0.0 }, { "date": "2006-05-26", "price": 0.727, "dividend": 0.0 }, { "date": "2006-05-29", "price": 0.729, "dividend": 0.0 }, { "date": "2006-05-30", "price": 0.718, "dividend": 0.0 }, { "date": "2006-05-31", "price": 0.72, "dividend": 0.0 }, { "date": "2006-06-01", "price": 0.728, "dividend": 0.0 }, { "date": "2006-06-02", "price": 0.733, "dividend": 0.0 }, { "date": "2006-06-05", "price": 0.726, "dividend": 0.0 }, { "date": "2006-06-06", "price": 0.716, "dividend": 0.0 }, { "date": "2006-06-07", "price": 0.71, "dividend": 0.0 }, { "date": "2006-06-08", "price": 0.699, "dividend": 0.0 }, { "date": "2006-06-09", "price": 0.701, "dividend": 0.0 }, { "date": "2006-06-12", "price": 0.692, "dividend": 0.0 }, { "date": "2006-06-13", "price": 0.678, "dividend": 0.0 }, { "date": "2006-06-14", "price": 0.681, "dividend": 0.0 }, { "date": "2006-06-15", "price": 0.697, "dividend": 0.0 }, { "date": "2006-06-16", "price": 0.699, "dividend": 0.0 }, { "date": "2006-06-19", "price": 0.697, "dividend": 0.0 }, { "date": "2006-06-20", "price": 0.694, "dividend": 0.0 }, { "date": "2006-06-21", "price": 0.698, "dividend": 0.0 }, { "date": "2006-06-22", "price": 0.702, "dividend": 0.0 }, { "date": "2006-06-23", "price": 0.704, "dividend": 0.0 }, { "date": "2006-06-26", "price": 0.707, "dividend": 0.0 }, { "date": "2006-06-27", "price": 0.703, "dividend": 0.0 }, { "date": "2006-06-28", "price": 0.702, "dividend": 0.0 }, { "date": "2006-06-29", "price": 0.716, "dividend": 0.0 }, { "date": "2006-06-30", "price": 0.721, "dividend": 0.0 }, { "date": "2006-07-03", "price": 0.729, "dividend": 0.0 }, { "date": "2006-07-04", "price": 0.727, "dividend": 0.0 }, { "date": "2006-07-05", "price": 0.721, "dividend": 0.0 }, { "date": "2006-07-06", "price": 0.724, "dividend": 0.0 }, { "date": "2006-07-07", "price": 0.722, "dividend": 0.0 }, { "date": "2006-07-10", "price": 0.72, "dividend": 0.0 }, { "date": "2006-07-11", "price": 0.722, "dividend": 0.0 }, { "date": "2006-07-12", "price": 0.72, "dividend": 0.0 }, { "date": "2006-07-13", "price": 0.709, "dividend": 0.0 }, { "date": "2006-07-14", "price": 0.703, "dividend": 0.0 }, { "date": "2006-07-17", "price": 0.7, "dividend": 0.0 }, { "date": "2006-07-18", "price": 0.695, "dividend": 0.0 }, { "date": "2006-07-19", "price": 0.706, "dividend": 0.0 }, { "date": "2006-07-20", "price": 0.708, "dividend": 0.0 }, { "date": "2006-07-21", "price": 0.701, "dividend": 0.0 }, { "date": "2006-07-24", "price": 0.711, "dividend": 0.0 }, { "date": "2006-07-25", "price": 0.72, "dividend": 0.0 }, { "date": "2006-07-26", "price": 0.715, "dividend": 0.0 }, { "date": "2006-07-27", "price": 0.721, "dividend": 0.0 }, { "date": "2006-07-28", "price": 0.726, "dividend": 0.0 }, { "date": "2006-07-31", "price": 0.725, "dividend": 0.0 }, { "date": "2006-08-01", "price": 0.724, "dividend": 0.0 }, { "date": "2006-08-02", "price": 0.732, "dividend": 0.0 }, { "date": "2006-08-03", "price": 0.729, "dividend": 0.0 }, { "date": "2006-08-04", "price": 0.73, "dividend": 0.0 }, { "date": "2006-08-07", "price": 0.725, "dividend": 0.0 }, { "date": "2006-08-08", "price": 0.724, "dividend": 0.0 }, { "date": "2006-08-09", "price": 0.724, "dividend": 0.0 }, { "date": "2006-08-10", "price": 0.72, "dividend": 0.0 }, { "date": "2006-08-11", "price": 0.72, "dividend": 0.0 }, { "date": "2006-08-14", "price": 0.722, "dividend": 0.0 }, { "date": "2006-08-15", "price": 0.73, "dividend": 0.0 }, { "date": "2006-08-16", "price": 0.735, "dividend": 0.0 }, { "date": "2006-08-17", "price": 0.735, "dividend": 0.0 }, { "date": "2006-08-18", "price": 0.735, "dividend": 0.0 }, { "date": "2006-08-21", "price": 0.735, "dividend": 0.0 }, { "date": "2006-08-22", "price": 0.736, "dividend": 0.0 }, { "date": "2006-08-23", "price": 0.732, "dividend": 0.0 }, { "date": "2006-08-24", "price": 0.732, "dividend": 0.0 }, { "date": "2006-08-25", "price": 0.731, "dividend": 0.0 }, { "date": "2006-08-28", "price": 0.735, "dividend": 0.0 }, { "date": "2006-08-29", "price": 0.733, "dividend": 0.0 }, { "date": "2006-08-30", "price": 0.736, "dividend": 0.0 }, { "date": "2006-08-31", "price": 0.736, "dividend": 0.0 }, { "date": "2006-09-01", "price": 0.74, "dividend": 0.0 }, { "date": "2006-09-04", "price": 0.742, "dividend": 0.0 }, { "date": "2006-09-05", "price": 0.74, "dividend": 0.0 }, { "date": "2006-09-06", "price": 0.732, "dividend": 0.0 }, { "date": "2006-09-07", "price": 0.725, "dividend": 0.0 }, { "date": "2006-09-08", "price": 0.727, "dividend": 0.0 }, { "date": "2006-09-11", "price": 0.724, "dividend": 0.0 }, { "date": "2006-09-12", "price": 0.728, "dividend": 0.0 }, { "date": "2006-09-13", "price": 0.73, "dividend": 0.0 }, { "date": "2006-09-14", "price": 0.733, "dividend": 0.0 }, { "date": "2006-09-15", "price": 0.733, "dividend": 0.0 }, { "date": "2006-09-18", "price": 0.738, "dividend": 0.0 }, { "date": "2006-09-19", "price": 0.736, "dividend": 0.0 }, { "date": "2006-09-20", "price": 0.738, "dividend": 0.0 }, { "date": "2006-09-21", "price": 0.734, "dividend": 0.0 }, { "date": "2006-09-22", "price": 0.732, "dividend": 0.0 }, { "date": "2006-09-25", "price": 0.733, "dividend": 0.0 }, { "date": "2006-09-26", "price": 0.738, "dividend": 0.0 }, { "date": "2006-09-27", "price": 0.744, "dividend": 0.0 }, { "date": "2006-09-28", "price": 0.744, "dividend": 0.0 }, { "date": "2006-09-29", "price": 0.742, "dividend": 0.0 }, { "date": "2006-10-02", "price": 0.743, "dividend": 0.0 }, { "date": "2006-10-03", "price": 0.74, "dividend": 0.0 }, { "date": "2006-10-04", "price": 0.745, "dividend": 0.0 }, { "date": "2006-10-05", "price": 0.75, "dividend": 0.0 }, { "date": "2006-10-06", "price": 0.747, "dividend": 0.0 }, { "date": "2006-10-09", "price": 0.75, "dividend": 0.0 }, { "date": "2006-10-10", "price": 0.75, "dividend": 0.0 }, { "date": "2006-10-11", "price": 0.747, "dividend": 0.0 }, { "date": "2006-10-12", "price": 0.75, "dividend": 0.0 }, { "date": "2006-10-13", "price": 0.754, "dividend": 0.0 }, { "date": "2006-10-16", "price": 0.757, "dividend": 0.0 }, { "date": "2006-10-17", "price": 0.752, "dividend": 0.0 }, { "date": "2006-10-18", "price": 0.751, "dividend": 0.0 }, { "date": "2006-10-19", "price": 0.752, "dividend": 0.0 }, { "date": "2006-10-20", "price": 0.752, "dividend": 0.0 }, { "date": "2006-10-23", "price": 0.754, "dividend": 0.0 }, { "date": "2006-10-24", "price": 0.754, "dividend": 0.0 }, { "date": "2006-10-25", "price": 0.754, "dividend": 0.0 }, { "date": "2006-10-26", "price": 0.757, "dividend": 0.0 }, { "date": "2006-10-27", "price": 0.751, "dividend": 0.0 }, { "date": "2006-10-30", "price": 0.749, "dividend": 0.0 }, { "date": "2006-10-31", "price": 0.748, "dividend": 0.0 }, { "date": "2006-11-01", "price": 0.749, "dividend": 0.0 }, { "date": "2006-11-02", "price": 0.747, "dividend": 0.0 }, { "date": "2006-11-03", "price": 0.745, "dividend": 0.0 }, { "date": "2006-11-06", "price": 0.754, "dividend": 0.0 }, { "date": "2006-11-07", "price": 0.755, "dividend": 0.0 }, { "date": "2006-11-08", "price": 0.753, "dividend": 0.0 }, { "date": "2006-11-09", "price": 0.754, "dividend": 0.0 }, { "date": "2006-11-10", "price": 0.752, "dividend": 0.0 }, { "date": "2006-11-13", "price": 0.754, "dividend": 0.0 }, { "date": "2006-11-14", "price": 0.754, "dividend": 0.0 }, { "date": "2006-11-15", "price": 0.758, "dividend": 0.0 }, { "date": "2006-11-16", "price": 0.759, "dividend": 0.0 }, { "date": "2006-11-17", "price": 0.755, "dividend": 0.0 }, { "date": "2006-11-20", "price": 0.752, "dividend": 0.0 }, { "date": "2006-11-21", "price": 0.755, "dividend": 0.0 }, { "date": "2006-11-22", "price": 0.758, "dividend": 0.0 }, { "date": "2006-11-23", "price": 0.756, "dividend": 0.0 }, { "date": "2006-11-24", "price": 0.755, "dividend": 0.0 }, { "date": "2006-11-27", "price": 0.747, "dividend": 0.0 }, { "date": "2006-11-28", "price": 0.747, "dividend": 0.0 }, { "date": "2006-11-29", "price": 0.755, "dividend": 0.0 }, { "date": "2006-11-30", "price": 0.757, "dividend": 0.0 }, { "date": "2006-12-01", "price": 0.757, "dividend": 0.0 }, { "date": "2006-12-04", "price": 0.761, "dividend": 0.0 }, { "date": "2006-12-05", "price": 0.764, "dividend": 0.0 }, { "date": "2006-12-06", "price": 0.765, "dividend": 0.0 }, { "date": "2006-12-07", "price": 0.764, "dividend": 0.0 }, { "date": "2006-12-08", "price": 0.767, "dividend": 0.0 }, { "date": "2006-12-11", "price": 0.768, "dividend": 0.0 }, { "date": "2006-12-12", "price": 0.771, "dividend": 0.0 }, { "date": "2006-12-13", "price": 0.77, "dividend": 0.0 }, { "date": "2006-12-14", "price": 0.773, "dividend": 0.0 }, { "date": "2006-12-15", "price": 0.775, "dividend": 0.0 }, { "date": "2006-12-18", "price": 0.776, "dividend": 0.0 }, { "date": "2006-12-19", "price": 0.774, "dividend": 0.0 }, { "date": "2006-12-20", "price": 0.776, "dividend": 0.0 }, { "date": "2006-12-21", "price": 0.776, "dividend": 0.0 }, { "date": "2006-12-22", "price": 0.772, "dividend": 0.0 }, { "date": "2006-12-25", "price": 0.772, "dividend": 0.0 }, { "date": "2006-12-26", "price": 0.773, "dividend": 0.0 }, { "date": "2006-12-27", "price": 0.777, "dividend": 0.0 }, { "date": "2006-12-28", "price": 0.777, "dividend": 0.0 }, { "date": "2006-12-29", "price": 0.775, "dividend": 0.0 }, { "date": "2007-01-01", "price": 0.775, "dividend": 0.0 }, { "date": "2007-01-02", "price": 0.775, "dividend": 0.0 }, { "date": "2007-01-03", "price": 0.778, "dividend": 0.0 }, { "date": "2007-01-04", "price": 0.776, "dividend": 0.0 }, { "date": "2007-01-05", "price": 0.768, "dividend": 0.0 }, { "date": "2007-01-08", "price": 0.771, "dividend": 0.0 }, { "date": "2007-01-09", "price": 0.772, "dividend": 0.0 }, { "date": "2007-01-10", "price": 0.769, "dividend": 0.0 }, { "date": "2007-01-11", "price": 0.777, "dividend": 0.0 }, { "date": "2007-01-12", "price": 0.784, "dividend": 0.0 }, { "date": "2007-01-15", "price": 0.788, "dividend": 0.0 }, { "date": "2007-01-16", "price": 0.784, "dividend": 0.0 }, { "date": "2007-01-17", "price": 0.784, "dividend": 0.0 }, { "date": "2007-01-18", "price": 0.783, "dividend": 0.0 }, { "date": "2007-01-19", "price": 0.786, "dividend": 0.0 }, { "date": "2007-01-22", "price": 0.785, "dividend": 0.0 }, { "date": "2007-01-23", "price": 0.787, "dividend": 0.0 }, { "date": "2007-01-24", "price": 0.793, "dividend": 0.0 }, { "date": "2007-01-25", "price": 0.787, "dividend": 0.0 }, { "date": "2007-01-26", "price": 0.783, "dividend": 0.0 }, { "date": "2007-01-29", "price": 0.787, "dividend": 0.0 }, { "date": "2007-01-30", "price": 0.791, "dividend": 0.0 }, { "date": "2007-01-31", "price": 0.792, "dividend": 0.0 }, { "date": "2007-02-01", "price": 0.798, "dividend": 0.0 }, { "date": "2007-02-02", "price": 0.799, "dividend": 0.0 }, { "date": "2007-02-05", "price": 0.797, "dividend": 0.0 }, { "date": "2007-02-06", "price": 0.799, "dividend": 0.0 }, { "date": "2007-02-07", "price": 0.804, "dividend": 0.0 }, { "date": "2007-02-08", "price": 0.801, "dividend": 0.0 }, { "date": "2007-02-09", "price": 0.8, "dividend": 0.0 }, { "date": "2007-02-12", "price": 0.799, "dividend": 0.0 }, { "date": "2007-02-13", "price": 0.805, "dividend": 0.0 }, { "date": "2007-02-14", "price": 0.813, "dividend": 0.0 }, { "date": "2007-02-15", "price": 0.815, "dividend": 0.0 }, { "date": "2007-02-16", "price": 0.811, "dividend": 0.0 }, { "date": "2007-02-19", "price": 0.811, "dividend": 0.0 }, { "date": "2007-02-20", "price": 0.811, "dividend": 0.0 }, { "date": "2007-02-21", "price": 0.81, "dividend": 0.0 }, { "date": "2007-02-22", "price": 0.811, "dividend": 0.0 }, { "date": "2007-02-23", "price": 0.811, "dividend": 0.0 }, { "date": "2007-02-26", "price": 0.81, "dividend": 0.0 }, { "date": "2007-02-27", "price": 0.786, "dividend": 0.0 }, { "date": "2007-02-28", "price": 0.78, "dividend": 0.0 }, { "date": "2007-03-01", "price": 0.772, "dividend": 0.0 }, { "date": "2007-03-02", "price": 0.769, "dividend": 0.0 }, { "date": "2007-03-05", "price": 0.758, "dividend": 0.0 }, { "date": "2007-03-06", "price": 0.768, "dividend": 0.0 }, { "date": "2007-03-07", "price": 0.771, "dividend": 0.0 }, { "date": "2007-03-08", "price": 0.78, "dividend": 0.0 }, { "date": "2007-03-09", "price": 0.781, "dividend": 0.0 }, { "date": "2007-03-12", "price": 0.783, "dividend": 0.0 }, { "date": "2007-03-13", "price": 0.773, "dividend": 0.0 }, { "date": "2007-03-14", "price": 0.765, "dividend": 0.0 }, { "date": "2007-03-15", "price": 0.775, "dividend": 0.0 }, { "date": "2007-03-16", "price": 0.771, "dividend": 0.0 }, { "date": "2007-03-19", "price": 0.781, "dividend": 0.0 }, { "date": "2007-03-20", "price": 0.787, "dividend": 0.0 }, { "date": "2007-03-21", "price": 0.793, "dividend": 0.0 }, { "date": "2007-03-22", "price": 0.797, "dividend": 0.0 }, { "date": "2007-03-23", "price": 0.796, "dividend": 0.0 }, { "date": "2007-03-26", "price": 0.794, "dividend": 0.0 }, { "date": "2007-03-27", "price": 0.79, "dividend": 0.0 }, { "date": "2007-03-28", "price": 0.789, "dividend": 0.0 }, { "date": "2007-03-29", "price": 0.792, "dividend": 0.0 }, { "date": "2007-03-30", "price": 0.792, "dividend": 0.0 }, { "date": "2007-04-02", "price": 0.796, "dividend": 0.0 }, { "date": "2007-04-03", "price": 0.803, "dividend": 0.0 }, { "date": "2007-04-04", "price": 0.804, "dividend": 0.0 }, { "date": "2007-04-05", "price": 0.806, "dividend": 0.0 }, { "date": "2007-04-06", "price": 0.806, "dividend": 0.0 }, { "date": "2007-04-09", "price": 0.804, "dividend": 0.0 }, { "date": "2007-04-10", "price": 0.812, "dividend": 0.0 }, { "date": "2007-04-11", "price": 0.81, "dividend": 0.0 }, { "date": "2007-04-12", "price": 0.813, "dividend": 0.0 }, { "date": "2007-04-13", "price": 0.815, "dividend": 0.0 }, { "date": "2007-04-16", "price": 0.824, "dividend": 0.0 }, { "date": "2007-04-17", "price": 0.826, "dividend": 0.0 }, { "date": "2007-04-18", "price": 0.825, "dividend": 0.0 }, { "date": "2007-04-19", "price": 0.821, "dividend": 0.0 }, { "date": "2007-04-20", "price": 0.828, "dividend": 0.0 }, { "date": "2007-04-23", "price": 0.828, "dividend": 0.0 }, { "date": "2007-04-24", "price": 0.826, "dividend": 0.0 }, { "date": "2007-04-25", "price": 0.831, "dividend": 0.0 }, { "date": "2007-04-26", "price": 0.832, "dividend": 0.0 }, { "date": "2007-04-27", "price": 0.832, "dividend": 0.0 }, { "date": "2007-04-30", "price": 0.831, "dividend": 0.0 }, { "date": "2007-05-01", "price": 0.831, "dividend": 0.0 }, { "date": "2007-05-02", "price": 0.84, "dividend": 0.0 }, { "date": "2007-05-03", "price": 0.84, "dividend": 0.0 }, { "date": "2007-05-04", "price": 0.84, "dividend": 0.0 }, { "date": "2007-05-07", "price": 0.842, "dividend": 0.0 }, { "date": "2007-05-08", "price": 0.836, "dividend": 0.0 }, { "date": "2007-05-09", "price": 0.837, "dividend": 0.0 }, { "date": "2007-05-10", "price": 0.829, "dividend": 0.0 }, { "date": "2007-05-11", "price": 0.834, "dividend": 0.0 }, { "date": "2007-05-14", "price": 0.834, "dividend": 0.0 }, { "date": "2007-05-15", "price": 0.836, "dividend": 0.0 }, { "date": "2007-05-16", "price": 0.839, "dividend": 0.0 }, { "date": "2007-05-17", "price": 0.84, "dividend": 0.0 }, { "date": "2007-05-18", "price": 0.843, "dividend": 0.0 }, { "date": "2007-05-21", "price": 0.844, "dividend": 0.0 }, { "date": "2007-05-22", "price": 0.848, "dividend": 0.0 }, { "date": "2007-05-23", "price": 0.849, "dividend": 0.0 }, { "date": "2007-05-24", "price": 0.84, "dividend": 0.0 }, { "date": "2007-05-25", "price": 0.841, "dividend": 0.0 }, { "date": "2007-05-28", "price": 0.842, "dividend": 0.0 }, { "date": "2007-05-29", "price": 0.842, "dividend": 0.0 }, { "date": "2007-05-30", "price": 0.843, "dividend": 0.0 }, { "date": "2007-05-31", "price": 0.843, "dividend": 0.0 }, { "date": "2007-06-01", "price": 0.854, "dividend": 0.0 }, { "date": "2007-06-04", "price": 0.856, "dividend": 0.0 }, { "date": "2007-06-05", "price": 0.853, "dividend": 0.0 }, { "date": "2007-06-06", "price": 0.843, "dividend": 0.0 }, { "date": "2007-06-07", "price": 0.83, "dividend": 0.0 }, { "date": "2007-06-08", "price": 0.833, "dividend": 0.0 }, { "date": "2007-06-11", "price": 0.837, "dividend": 0.0 }, { "date": "2007-06-12", "price": 0.829, "dividend": 0.0 }, { "date": "2007-06-13", "price": 0.835, "dividend": 0.0 }, { "date": "2007-06-14", "price": 0.843, "dividend": 0.0 }, { "date": "2007-06-15", "price": 0.852, "dividend": 0.0 }, { "date": "2007-06-18", "price": 0.851, "dividend": 0.0 }, { "date": "2007-06-19", "price": 0.85, "dividend": 0.0 }, { "date": "2007-06-20", "price": 0.847, "dividend": 0.0 }, { "date": "2007-06-21", "price": 0.846, "dividend": 0.0 }, { "date": "2007-06-22", "price": 0.842, "dividend": 0.0 }, { "date": "2007-06-25", "price": 0.838, "dividend": 0.0 }, { "date": "2007-06-26", "price": 0.835, "dividend": 0.0 }, { "date": "2007-06-27", "price": 0.836, "dividend": 0.0 }, { "date": "2007-06-28", "price": 0.84, "dividend": 0.0 }, { "date": "2007-06-29", "price": 0.839, "dividend": 0.0 }, { "date": "2007-07-02", "price": 0.843, "dividend": 0.0 }, { "date": "2007-07-03", "price": 0.849, "dividend": 0.0 }, { "date": "2007-07-04", "price": 0.85, "dividend": 0.0 }, { "date": "2007-07-05", "price": 0.847, "dividend": 0.0 }, { "date": "2007-07-06", "price": 0.853, "dividend": 0.0 }, { "date": "2007-07-09", "price": 0.855, "dividend": 0.0 }, { "date": "2007-07-10", "price": 0.845, "dividend": 0.0 }, { "date": "2007-07-11", "price": 0.848, "dividend": 0.0 }, { "date": "2007-07-12", "price": 0.86, "dividend": 0.0 }, { "date": "2007-07-13", "price": 0.863, "dividend": 0.0 }, { "date": "2007-07-16", "price": 0.863, "dividend": 0.0 }, { "date": "2007-07-17", "price": 0.861, "dividend": 0.0 }, { "date": "2007-07-18", "price": 0.855, "dividend": 0.0 }, { "date": "2007-07-19", "price": 0.861, "dividend": 0.0 }, { "date": "2007-07-20", "price": 0.851, "dividend": 0.0 }, { "date": "2007-07-23", "price": 0.852, "dividend": 0.0 }, { "date": "2007-07-24", "price": 0.838, "dividend": 0.0 }, { "date": "2007-07-25", "price": 0.833, "dividend": 0.0 }, { "date": "2007-07-26", "price": 0.814, "dividend": 0.0 }, { "date": "2007-07-27", "price": 0.802, "dividend": 0.0 }, { "date": "2007-07-30", "price": 0.807, "dividend": 0.0 }, { "date": "2007-07-31", "price": 0.81, "dividend": 0.0 }, { "date": "2007-08-01", "price": 0.806, "dividend": 0.0 }, { "date": "2007-08-02", "price": 0.81, "dividend": 0.0 }, { "date": "2007-08-03", "price": 0.796, "dividend": 0.0 }, { "date": "2007-08-06", "price": 0.797, "dividend": 0.0 }, { "date": "2007-08-07", "price": 0.804, "dividend": 0.0 }, { "date": "2007-08-08", "price": 0.812, "dividend": 0.0 }, { "date": "2007-08-09", "price": 0.812, "dividend": 0.0 }, { "date": "2007-08-10", "price": 0.778, "dividend": 0.0 }, { "date": "2007-08-13", "price": 0.786, "dividend": 0.0 }, { "date": "2007-08-14", "price": 0.774, "dividend": 0.0 }, { "date": "2007-08-15", "price": 0.769, "dividend": 0.0 }, { "date": "2007-08-16", "price": 0.756, "dividend": 0.0 }, { "date": "2007-08-17", "price": 0.772, "dividend": 0.0 }, { "date": "2007-08-20", "price": 0.776, "dividend": 0.0 }, { "date": "2007-08-21", "price": 0.78, "dividend": 0.0 }, { "date": "2007-08-22", "price": 0.788, "dividend": 0.0 }, { "date": "2007-08-23", "price": 0.791, "dividend": 0.0 }, { "date": "2007-08-24", "price": 0.796, "dividend": 0.0 }, { "date": "2007-08-27", "price": 0.793, "dividend": 0.0 }, { "date": "2007-08-28", "price": 0.779, "dividend": 0.0 }, { "date": "2007-08-29", "price": 0.787, "dividend": 0.0 }, { "date": "2007-08-30", "price": 0.792, "dividend": 0.0 }, { "date": "2007-08-31", "price": 0.802, "dividend": 0.0 }, { "date": "2007-09-03", "price": 0.803, "dividend": 0.0 }, { "date": "2007-09-04", "price": 0.812, "dividend": 0.0 }, { "date": "2007-09-05", "price": 0.802, "dividend": 0.0 }, { "date": "2007-09-06", "price": 0.803, "dividend": 0.0 }, { "date": "2007-09-07", "price": 0.792, "dividend": 0.0 }, { "date": "2007-09-10", "price": 0.792, "dividend": 0.0 }, { "date": "2007-09-11", "price": 0.797, "dividend": 0.0 }, { "date": "2007-09-12", "price": 0.798, "dividend": 0.0 }, { "date": "2007-09-13", "price": 0.802, "dividend": 0.0 }, { "date": "2007-09-14", "price": 0.799, "dividend": 0.0 }, { "date": "2007-09-17", "price": 0.791, "dividend": 0.0 }, { "date": "2007-09-18", "price": 0.807, "dividend": 0.0 }, { "date": "2007-09-19", "price": 0.817, "dividend": 0.0 }, { "date": "2007-09-20", "price": 0.813, "dividend": 0.0 }, { "date": "2007-09-21", "price": 0.818, "dividend": 0.0 }, { "date": "2007-09-24", "price": 0.813, "dividend": 0.0 }, { "date": "2007-09-25", "price": 0.812, "dividend": 0.0 }, { "date": "2007-09-26", "price": 0.813, "dividend": 0.0 }, { "date": "2007-09-27", "price": 0.818, "dividend": 0.0 }, { "date": "2007-09-28", "price": 0.816, "dividend": 0.0 }, { "date": "2007-10-01", "price": 0.82, "dividend": 0.0 }, { "date": "2007-10-02", "price": 0.823, "dividend": 0.0 }, { "date": "2007-10-03", "price": 0.816, "dividend": 0.0 }, { "date": "2007-10-04", "price": 0.817, "dividend": 0.0 }, { "date": "2007-10-05", "price": 0.822, "dividend": 0.0 }, { "date": "2007-10-08", "price": 0.818, "dividend": 0.0 }, { "date": "2007-10-09", "price": 0.823, "dividend": 0.0 }, { "date": "2007-10-10", "price": 0.822, "dividend": 0.0 }, { "date": "2007-10-11", "price": 0.822, "dividend": 0.0 }, { "date": "2007-10-12", "price": 0.823, "dividend": 0.0 }, { "date": "2007-10-15", "price": 0.818, "dividend": 0.0 }, { "date": "2007-10-16", "price": 0.813, "dividend": 0.0 }, { "date": "2007-10-17", "price": 0.816, "dividend": 0.0 }, { "date": "2007-10-18", "price": 0.815, "dividend": 0.0 }, { "date": "2007-10-19", "price": 0.803, "dividend": 0.0 }, { "date": "2007-10-22", "price": 0.795, "dividend": 0.0 }, { "date": "2007-10-23", "price": 0.803, "dividend": 0.0 }, { "date": "2007-10-24", "price": 0.798, "dividend": 0.0 }, { "date": "2007-10-25", "price": 0.794, "dividend": 0.0 }, { "date": "2007-10-26", "price": 0.808, "dividend": 0.0 }, { "date": "2007-10-29", "price": 0.816, "dividend": 0.0 }, { "date": "2007-10-30", "price": 0.812, "dividend": 0.0 }, { "date": "2007-10-31", "price": 0.817, "dividend": 0.0 }, { "date": "2007-11-01", "price": 0.806, "dividend": 0.0 }, { "date": "2007-11-02", "price": 0.8, "dividend": 0.0 }, { "date": "2007-11-05", "price": 0.793, "dividend": 0.0 }, { "date": "2007-11-06", "price": 0.8, "dividend": 0.0 }, { "date": "2007-11-07", "price": 0.785, "dividend": 0.0 }, { "date": "2007-11-08", "price": 0.785, "dividend": 0.0 }, { "date": "2007-11-09", "price": 0.766, "dividend": 0.0 }, { "date": "2007-11-12", "price": 0.76, "dividend": 0.0 }, { "date": "2007-11-13", "price": 0.769, "dividend": 0.0 }, { "date": "2007-11-14", "price": 0.772, "dividend": 0.0 }, { "date": "2007-11-15", "price": 0.763, "dividend": 0.0 }, { "date": "2007-11-16", "price": 0.76, "dividend": 0.0 }, { "date": "2007-11-19", "price": 0.745, "dividend": 0.0 }, { "date": "2007-11-20", "price": 0.754, "dividend": 0.0 }, { "date": "2007-11-21", "price": 0.742, "dividend": 0.0 }, { "date": "2007-11-22", "price": 0.741, "dividend": 0.0 }, { "date": "2007-11-23", "price": 0.746, "dividend": 0.0 }, { "date": "2007-11-26", "price": 0.742, "dividend": 0.0 }, { "date": "2007-11-27", "price": 0.743, "dividend": 0.0 }, { "date": "2007-11-28", "price": 0.76, "dividend": 0.0 }, { "date": "2007-11-29", "price": 0.77, "dividend": 0.0 }, { "date": "2007-11-30", "price": 0.773, "dividend": 0.0 }, { "date": "2007-12-03", "price": 0.77, "dividend": 0.0 }, { "date": "2007-12-04", "price": 0.761, "dividend": 0.0 }, { "date": "2007-12-05", "price": 0.772, "dividend": 0.0 }, { "date": "2007-12-06", "price": 0.78, "dividend": 0.0 }, { "date": "2007-12-07", "price": 0.779, "dividend": 0.0 }, { "date": "2007-12-10", "price": 0.783, "dividend": 0.0 }, { "date": "2007-12-11", "price": 0.775, "dividend": 0.0 }, { "date": "2007-12-12", "price": 0.776, "dividend": 0.0 }, { "date": "2007-12-13", "price": 0.765, "dividend": 0.0 }, { "date": "2007-12-14", "price": 0.761, "dividend": 0.0 }, { "date": "2007-12-17", "price": 0.751, "dividend": 0.0 }, { "date": "2007-12-18", "price": 0.75, "dividend": 0.0 }, { "date": "2007-12-19", "price": 0.75, "dividend": 0.0 }, { "date": "2007-12-20", "price": 0.75, "dividend": 0.0 }, { "date": "2007-12-21", "price": 0.762, "dividend": 0.0 }, { "date": "2007-12-24", "price": 0.766, "dividend": 0.0 }, { "date": "2007-12-25", "price": 0.766, "dividend": 0.0 }, { "date": "2007-12-26", "price": 0.77, "dividend": 0.0 }, { "date": "2007-12-27", "price": 0.764, "dividend": 0.0 }, { "date": "2007-12-28", "price": 0.764, "dividend": 0.0 }, { "date": "2007-12-31", "price": 0.759, "dividend": 0.0 }, { "date": "2008-01-01", "price": 0.759, "dividend": 0.0 }, { "date": "2008-01-02", "price": 0.754, "dividend": 0.0 }, { "date": "2008-01-03", "price": 0.753, "dividend": 0.0 }, { "date": "2008-01-04", "price": 0.736, "dividend": 0.0 }, { "date": "2008-01-07", "price": 0.734, "dividend": 0.0 }, { "date": "2008-01-08", "price": 0.726, "dividend": 0.0 }, { "date": "2008-01-09", "price": 0.73, "dividend": 0.0 }, { "date": "2008-01-10", "price": 0.727, "dividend": 0.0 }, { "date": "2008-01-11", "price": 0.718, "dividend": 0.0 }, { "date": "2008-01-14", "price": 0.724, "dividend": 0.0 }, { "date": "2008-01-15", "price": 0.706, "dividend": 0.0 }, { "date": "2008-01-16", "price": 0.694, "dividend": 0.0 }, { "date": "2008-01-17", "price": 0.688, "dividend": 0.0 }, { "date": "2008-01-18", "price": 0.684, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.669, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.658, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.662, "dividend": 0.0 }, { "date": "2008-01-24", "price": 0.678, "dividend": 0.0 }, { "date": "2008-01-25", "price": 0.678, "dividend": 0.0 }, { "date": "2008-01-28", "price": 0.677, "dividend": 0.0 }, { "date": "2008-01-29", "price": 0.688, "dividend": 0.0 }, { "date": "2008-01-30", "price": 0.682, "dividend": 0.0 }, { "date": "2008-01-31", "price": 0.689, "dividend": 0.0 }, { "date": "2008-02-01", "price": 0.696, "dividend": 0.0 }, { "date": "2008-02-04", "price": 0.697, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.677, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.668, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.668, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.668, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.663, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.673, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.681, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.682, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.677, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.68, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.686, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.679, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.681, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.678, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.687, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.694, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.693, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.686, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.669, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.66, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.655, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.662, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.654, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.644, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.635, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.648, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.652, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.648, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.639, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.625, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.644, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.635, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.638, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.638, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.645, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.656, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.656, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.652, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.648, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.647, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.659, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.665, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.672, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.674, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.677, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.672, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.668, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.66, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.654, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.651, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.653, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.666, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.664, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.674, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.676, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.671, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.673, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.673, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.681, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.682, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.676, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.673, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.673, "dividend": 0.0 }, { "date": "2008-05-02", "price": 0.684, "dividend": 0.0 }, { "date": "2008-05-05", "price": 0.683, "dividend": 0.0 }, { "date": "2008-05-06", "price": 0.688, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.687, "dividend": 0.0 }, { "date": "2008-05-08", "price": 0.693, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.684, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.688, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.69, "dividend": 0.0 }, { "date": "2008-05-14", "price": 0.697, "dividend": 0.0 }, { "date": "2008-05-15", "price": 0.705, "dividend": 0.0 }, { "date": "2008-05-16", "price": 0.704, "dividend": 0.0 }, { "date": "2008-05-19", "price": 0.704, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.699, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.688, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.689, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.681, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.679, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.68, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.682, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.685, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.685, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.683, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.679, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.678, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.687, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.676, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.672, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.667, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.66, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.662, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.668, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.669, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.669, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.662, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.658, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.648, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.648, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.645, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.65, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.637, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.634, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.635, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.634, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.623, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.623, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.619, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.621, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.621, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.62, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.619, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.612, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.61, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.598, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.606, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.616, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.619, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.624, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.626, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.631, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.617, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.617, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.612, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.619, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.629, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.623, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.618, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.611, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.625, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.632, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.625, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.633, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.641, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.637, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.627, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.631, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.633, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.628, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.618, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.62, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.619, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.625, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.623, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.624, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.627, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.632, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.631, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.63, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.63, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.626, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.608, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.602, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.611, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.598, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.598, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.602, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.605, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.583, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.582, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.562, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.57, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.601, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.585, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.575, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.576, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.584, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.581, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.542, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.553, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.553, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.539, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.539, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.517, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.495, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.481, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.461, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.443, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.482, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.492, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.458, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.457, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.461, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.48, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.471, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.445, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.448, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.428, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.428, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.435, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.451, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.459, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.463, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.463, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.484, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.473, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.451, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.46, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.459, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.447, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.43, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.444, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.439, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.429, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.432, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.412, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.388, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.4, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.421, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.429, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.436, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.439, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.442, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.418, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.427, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.432, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.424, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.426, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.426, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.439, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.446, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.438, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.434, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.434, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.445, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.445, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.434, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.437, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.429, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.425, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.425, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.425, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.429, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.43, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.437, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.44, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.44, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.454, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.46, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.462, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.457, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.459, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.452, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.444, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.439, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.428, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.425, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.429, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.428, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.414, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.422, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.415, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.415, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.415, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.415, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.438, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.43, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.422, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.419, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.425, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.427, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.429, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.436, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.438, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.425, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.426, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.425, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.424, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.424, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.41, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.408, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.406, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.401, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.39, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.394, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.394, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.394, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.391, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.375, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.369, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.378, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.368, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.365, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.362, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.377, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.378, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.388, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.395, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.395, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.404, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.408, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.409, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.405, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.424, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.419, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.421, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.429, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.421, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.406, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.412, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.417, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.428, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.432, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.428, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.42, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.425, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.437, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.437, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.438, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.43, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.432, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.435, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.438, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.425, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.428, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.428, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.431, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.436, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.434, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.43, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.437, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.436, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.436, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.452, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.451, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.458, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.455, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.464, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.457, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.456, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.447, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.448, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.448, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.457, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.461, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.463, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.456, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.452, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.454, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.461, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.459, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.462, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.467, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.477, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.479, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.471, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.474, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.474, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.471, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.476, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.477, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.48, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.48, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.47, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.465, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.462, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.463, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.466, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.453, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.453, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.458, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.463, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.465, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.467, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.463, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.467, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.456, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.456, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.454, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.448, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.446, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.447, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.446, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.454, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.459, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.471, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.476, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.476, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.48, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.484, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.485, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.494, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.494, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.498, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.495, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.494, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.499, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.503, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.51, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.511, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.509, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.507, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.511, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.511, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.506, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.51, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.516, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.512, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.5, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.506, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.508, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.513, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.52, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.525, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.526, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.525, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.526, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.527, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.523, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.513, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.509, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.511, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.518, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.52, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.525, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.528, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.532, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.532, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.532, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.534, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.539, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.54, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.539, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.539, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.541, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.538, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.531, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.527, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.536, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.535, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.532, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.521, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.515, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.521, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.528, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.528, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.531, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.533, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.538, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.537, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.545, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.546, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.542, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.547, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.546, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.543, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.544, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.541, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.534, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.531, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.519, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.528, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.517, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.518, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.517, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.522, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.528, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.529, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.54, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.541, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.543, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.54, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.541, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.549, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.547, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.548, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.541, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.536, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.544, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.541, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.544, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.538, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.538, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.533, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.542, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.544, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.541, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.546, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.543, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.537, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.534, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.537, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.539, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.543, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.54, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.544, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.538, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.538, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.545, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.547, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.55, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.552, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.552, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.554, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.554, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.552, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.549, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.549, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.557, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.558, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.559, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.559, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.56, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.561, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.555, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.559, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.561, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.555, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.555, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.56, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.554, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.545, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.536, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.536, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.535, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.535, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.528, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.525, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.536, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.542, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.538, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.522, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.52, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.518, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.522, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.522, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.524, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.523, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.523, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.523, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.533, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.536, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.538, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.537, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.531, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.533, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.529, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.531, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.536, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.538, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.54, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.539, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.546, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.547, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.547, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.551, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.552, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.552, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.551, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.556, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.56, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.558, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.556, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.559, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.563, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.56, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.561, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.56, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.562, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.561, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.561, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.566, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.566, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.569, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.57, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.567, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.566, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.572, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.575, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.574, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.574, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.573, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.564, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.566, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.57, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.566, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.565, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.569, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.569, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.555, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.554, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.56, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.554, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.559, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.546, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.544, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.528, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.516, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.539, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.536, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.543, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.538, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.525, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.525, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.522, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.519, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.507, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.512, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.505, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.502, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.499, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.515, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.515, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.51, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.507, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.515, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.518, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.503, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.497, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.498, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.498, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.508, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.51, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.513, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.523, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.521, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.522, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.52, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.517, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.513, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.512, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.505, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.503, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.503, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.491, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.486, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.484, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.483, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.482, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.487, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.496, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.501, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.504, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.505, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.513, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.514, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.514, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.501, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.504, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.504, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.502, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.513, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.515, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.519, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.521, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.52, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.517, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.514, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.526, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.525, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.527, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.526, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.523, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.523, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.521, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.508, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.504, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.502, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.503, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.507, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.506, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.499, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.494, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.493, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.487, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.487, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.486, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.491, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.487, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.486, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.499, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.502, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.507, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.509, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.503, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.504, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.507, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.507, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.514, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.514, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.517, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.516, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.515, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.522, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.521, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.519, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.515, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.523, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.521, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.523, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.522, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.521, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.522, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.517, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.527, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.529, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.53, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.531, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.532, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.531, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.537, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.536, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.537, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.54, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.535, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.538, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.538, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.538, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.538, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.538, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.537, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.537, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.535, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.536, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.539, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.539, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.549, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.549, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.549, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.547, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.546, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.543, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.541, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.544, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.533, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.533, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.542, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.543, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.541, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.535, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.539, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.54, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.539, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.533, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.528, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.537, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.544, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.547, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.547, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.549, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.553, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.552, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.554, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.557, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.556, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.557, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.559, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.558, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.559, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.564, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.562, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.561, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.559, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.558, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.557, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.557, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.555, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.553, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.56, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.562, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.561, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.56, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.558, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.556, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.559, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.565, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.567, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.57, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.569, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.573, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.568, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.565, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.567, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.57, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.568, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.574, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.576, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.568, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.569, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.577, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.576, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.576, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.576, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.579, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.582, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.581, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.581, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.583, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.585, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.583, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.587, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.589, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.589, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.587, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.581, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.577, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.575, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.579, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.582, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.578, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.576, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.583, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.581, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.577, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.579, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.578, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.569, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.568, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.563, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.558, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.55, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.559, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.562, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.568, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.567, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.569, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.573, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.574, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.572, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.573, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.579, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.578, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.582, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.584, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.584, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.587, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.584, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.587, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.584, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.579, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.581, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.575, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.574, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.564, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.566, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.576, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.578, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.578, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.578, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.583, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.586, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.59, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.588, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.588, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.589, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.586, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.583, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.582, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.579, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.585, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.582, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.582, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.58, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.579, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.579, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.576, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.578, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.573, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.566, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.566, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.569, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.57, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.572, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.571, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.58, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.572, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.567, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.564, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.558, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.559, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.556, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.558, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.55, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.551, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.559, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.549, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.548, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.549, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.55, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.559, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.558, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.551, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.547, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.553, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.559, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.564, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.57, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.575, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.576, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.575, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.573, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.576, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.569, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.556, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.552, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.554, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.549, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.55, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.542, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.55, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.552, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.56, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.561, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.556, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.555, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.545, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.54, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.539, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.53, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.519, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.516, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.496, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.491, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.464, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.464, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.457, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.472, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.48, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.487, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.483, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.483, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.466, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.457, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.458, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.466, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.472, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.468, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.469, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.482, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.482, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.49, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.487, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.474, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.466, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.461, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.474, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.475, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.464, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.463, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.471, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.479, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.488, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.49, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.491, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.49, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.486, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.476, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.477, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.486, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.49, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.487, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.493, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.485, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.476, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.479, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.485, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.497, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.494, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.504, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.507, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.512, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.512, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.512, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.507, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.51, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.507, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.506, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.517, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.522, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.514, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.514, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.529, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.527, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.515, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.509, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.514, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.522, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.519, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.519, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.525, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.517, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.52, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.528, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.525, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.526, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.518, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.512, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.512, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.503, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.5, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.493, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.492, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.491, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.501, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.503, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.517, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.517, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.518, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.522, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.521, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.523, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.517, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.523, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.517, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.514, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.508, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.51, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.508, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.506, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.516, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.514, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.517, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.521, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.521, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.524, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.517, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.522, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.522, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.522, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.527, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.527, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.527, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.525, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.527, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.53, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.529, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.53, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.529, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.528, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.53, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.532, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.534, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.535, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.535, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.535, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.538, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.534, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.531, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.531, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.529, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.535, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.533, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.538, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.541, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.541, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.543, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.546, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.545, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.548, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.55, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.549, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.544, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.553, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.553, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.554, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.554, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.555, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.557, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.557, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.557, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.553, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.557, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.556, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.555, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.546, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.55, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.554, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.555, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.558, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.565, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.568, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.568, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.568, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.564, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.566, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.571, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.566, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.564, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.565, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.57, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.565, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.56, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.558, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.558, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.555, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.546, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.547, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.553, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.544, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.545, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.552, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.553, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.552, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.551, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.546, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.546, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.551, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.553, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.552, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.549, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.549, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.552, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.55, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.542, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.541, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.539, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.537, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.537, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.536, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.532, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.529, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.529, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.522, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.519, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.524, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.525, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.526, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.526, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.527, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.526, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.53, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.527, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.526, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.518, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.514, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.516, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.522, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.523, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.527, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.525, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.529, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.526, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.529, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.531, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.533, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.537, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.539, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.532, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.534, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.53, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.53, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.534, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.534, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.542, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.545, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.547, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.549, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.545, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.545, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.542, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.539, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.536, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.536, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.54, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.54, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.542, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.542, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.545, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.54, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.534, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.53, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.527, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.533, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.542, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.543, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.54, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.538, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.536, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.543, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.544, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.548, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.549, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.549, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.551, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.551, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.553, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.554, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.557, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.561, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.561, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.557, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.557, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.553, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.556, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.557, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.557, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.557, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.554, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.553, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.553, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.552, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.551, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.558, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.56, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.557, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.556, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.558, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.565, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.565, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.565, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.564, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.565, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.563, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.563, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.564, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.56, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.558, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.56, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.557, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.56, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.561, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.564, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.566, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.567, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.565, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.559, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.555, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.556, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.552, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.556, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.562, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.563, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.563, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.556, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.557, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.55, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.549, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.549, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.549, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.548, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.548, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.547, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.552, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.549, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.549, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.552, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.542, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.537, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.537, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.538, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.538, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.53, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.529, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.53, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.539, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.541, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.543, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.545, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.55, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.548, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.547, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.55, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.552, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.553, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.552, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.551, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.551, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.554, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.555, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.557, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.559, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.56, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.557, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.556, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.56, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.564, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.564, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.565, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.56, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.559, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.559, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.558, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.558, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.556, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.561, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.561, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.573, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.572, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.576, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.576, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.575, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.577, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.581, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.584, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.584, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.585, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.583, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.587, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.588, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.59, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.591, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.591, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.595, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.603, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.603, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.605, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.605, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.605, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.612, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.602, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.605, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.605, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.603, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.607, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.607, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.607, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.609, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.606, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.605, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.607, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.612, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.607, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.599, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.602, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.6, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.595, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.6, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.601, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.601, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.607, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.613, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.615, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.616, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.618, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.621, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.62, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.619, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.623, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.624, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.619, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.618, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.622, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.617, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.619, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.614, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.615, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.614, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.616, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.616, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.614, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.616, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.612, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.612, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.608, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.613, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.614, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.622, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.627, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.624, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.614, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.616, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.61, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.605, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.609, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.613, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.622, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.625, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.628, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.627, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.63, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.631, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.631, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.63, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.636, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.634, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.639, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.641, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.639, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.643, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.646, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.653, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.657, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.656, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.663, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.664, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.668, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.665, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.657, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.657, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.653, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.661, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.658, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.655, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.649, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.642, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.642, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.63, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.632, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.638, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.647, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.642, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.638, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.64, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.64, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.647, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.654, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.648, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.636, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.634, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.624, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.625, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.633, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.636, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.636, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.641, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.644, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.644, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.646, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.653, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.657, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.662, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.662, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.664, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.666, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.668, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.665, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.667, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.672, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.672, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.673, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.674, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.676, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.677, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.674, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.671, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.678, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.678, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.687, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.689, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.687, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.683, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.678, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.678, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.678, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.674, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.679, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.68, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.672, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.67, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.67, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.67, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.668, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.673, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.675, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.675, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.667, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.661, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.662, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.658, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.66, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.665, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.669, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.673, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.671, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.677, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.682, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.685, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.683, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.685, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.685, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.686, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.692, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.69, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.688, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.686, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.687, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.686, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.69, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.689, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.684, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.687, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.685, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.681, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.681, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.676, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.669, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.67, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.681, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.685, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.686, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.686, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.689, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.694, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.698, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.702, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.703, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.705, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.708, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.706, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.707, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.709, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.707, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.704, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.703, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.705, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.704, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.707, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.699, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.702, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.706, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.707, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.707, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.712, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.716, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.716, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.711, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.708, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.714, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.718, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.719, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.719, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.723, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.725, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.724, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.723, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.717, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.714, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.712, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.716, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.719, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.718, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.714, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.711, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.711, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.714, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.715, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.726, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.733, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.736, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.74, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.742, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.742, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.746, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.747, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.749, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.748, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.748, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.745, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.746, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.745, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.749, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.753, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.753, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.754, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.749, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.753, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.759, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.759, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.759, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.759, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.764, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.767, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.761, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.745, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.734, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.739, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.736, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.739, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.739, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.721, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.718, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.719, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.727, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.738, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.742, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.748, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.749, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.752, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.751, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.751, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.757, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.753, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.756, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.76, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.762, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.764, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.764, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.766, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.77, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.763, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.772, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.774, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.773, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.774, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.774, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.77, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.769, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.76, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.754, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.761, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.766, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.764, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.769, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.764, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.757, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.76, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.759, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.757, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.757, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.763, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.771, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.775, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.775, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.767, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.758, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.753, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.757, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.746, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.736, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.739, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.741, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.749, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.753, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.753, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.756, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.764, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.765, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.765, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.757, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.758, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.761, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.764, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.764, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.765, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.764, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.759, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.76, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.759, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.761, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.769, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.769, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.767, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.761, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.761, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.762, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.76, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.763, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.767, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.771, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.774, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.779, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.779, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.782, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.782, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.785, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.785, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.787, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.791, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.791, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.79, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.789, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.788, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.783, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.786, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.786, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.788, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.792, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.796, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.796, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.795, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.79, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.791, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.791, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.792, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.791, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.796, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.798, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.801, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.8, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.797, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.789, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.79, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.785, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.786, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.79, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.789, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.79, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.78, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.785, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.782, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.788, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.789, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.791, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.789, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.789, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.786, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.787, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.778, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.773, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.776, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.772, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.771, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.768, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.77, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.775, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.775, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.778, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.781, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.78, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.785, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.79, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.794, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.795, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.794, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.799, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.798, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.798, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.797, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.799, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.8, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.802, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.803, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.801, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.802, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.801, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.8, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.803, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.803, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.799, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.797, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.801, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.803, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.809, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.807, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.802, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.797, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.8, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.791, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.797, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.796, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.794, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.783, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.777, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.788, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.788, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.776, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.784, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.765, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.755, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.744, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.743, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.737, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.737, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.746, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.753, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.768, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.768, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.775, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.781, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.782, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.788, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.788, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.793, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.808, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.808, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.809, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.814, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.815, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.814, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.816, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.818, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.815, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.818, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.823, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.822, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.828, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.833, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.829, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.83, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.836, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.836, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.836, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.835, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.837, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.833, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.84, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.846, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.846, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.853, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.846, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.841, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.825, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.829, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.816, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.811, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.8, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.813, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.834, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.842, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.843, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.846, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.848, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.848, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.852, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.851, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.847, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.844, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.844, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.845, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.836, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.826, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.836, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.85, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.842, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.838, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.836, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.83, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.822, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.828, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.835, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.84, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.839, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.851, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.857, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.856, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.85, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.852, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.855, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.848, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.853, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.858, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.858, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.862, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.863, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.86, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.869, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.872, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.878, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.88, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.882, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.882, "dividend": 0.0 }, { "date": "2015-02-18", "price": 0.889, "dividend": 0.0 }, { "date": "2015-02-19", "price": 0.889, "dividend": 0.0 }, { "date": "2015-02-20", "price": 0.889, "dividend": 0.0 }, { "date": "2015-02-23", "price": 0.895, "dividend": 0.0 }, { "date": "2015-02-24", "price": 0.896, "dividend": 0.0 }, { "date": "2015-02-25", "price": 0.893, "dividend": 0.0 }, { "date": "2015-02-26", "price": 0.895, "dividend": 0.0 }, { "date": "2015-02-27", "price": 0.897, "dividend": 0.0 }, { "date": "2015-03-02", "price": 0.902, "dividend": 0.0 }, { "date": "2015-03-03", "price": 0.896, "dividend": 0.0 }, { "date": "2015-03-04", "price": 0.895, "dividend": 0.0 }, { "date": "2015-03-05", "price": 0.899, "dividend": 0.0 }, { "date": "2015-03-06", "price": 0.894, "dividend": 0.0 }, { "date": "2015-03-09", "price": 0.895, "dividend": 0.0 }, { "date": "2015-03-10", "price": 0.887, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.885, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.89, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.895, "dividend": 0.0 }, { "date": "2015-03-16", "price": 0.906, "dividend": 0.0 }, { "date": "2015-03-17", "price": 0.903, "dividend": 0.0 }, { "date": "2015-03-18", "price": 0.912, "dividend": 0.0 }, { "date": "2015-03-19", "price": 0.91, "dividend": 0.0 }, { "date": "2015-03-20", "price": 0.917, "dividend": 0.0 }, { "date": "2015-03-23", "price": 0.908, "dividend": 0.0 }, { "date": "2015-03-24", "price": 0.907, "dividend": 0.0 }, { "date": "2015-03-25", "price": 0.897, "dividend": 0.0 }, { "date": "2015-03-26", "price": 0.889, "dividend": 0.0 }, { "date": "2015-03-27", "price": 0.891, "dividend": 0.0 }, { "date": "2015-03-30", "price": 0.902, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.891, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.884, "dividend": 0.0 }, { "date": "2015-04-02", "price": 0.885, "dividend": 0.0 }, { "date": "2015-04-03", "price": 0.885, "dividend": 0.0 }, { "date": "2015-04-06", "price": 0.886, "dividend": 0.0 }, { "date": "2015-04-07", "price": 0.891, "dividend": 0.0 }, { "date": "2015-04-08", "price": 0.892, "dividend": 0.0 }, { "date": "2015-04-09", "price": 0.896, "dividend": 0.0 }, { "date": "2015-04-10", "price": 0.906, "dividend": 0.0 }, { "date": "2015-04-13", "price": 0.908, "dividend": 0.0 }, { "date": "2015-04-14", "price": 0.902, "dividend": 0.0 }, { "date": "2015-04-15", "price": 0.904, "dividend": 0.0 }, { "date": "2015-04-16", "price": 0.902, "dividend": 0.0 }, { "date": "2015-04-17", "price": 0.887, "dividend": 0.0 }, { "date": "2015-04-20", "price": 0.893, "dividend": 0.0 }, { "date": "2015-04-21", "price": 0.898, "dividend": 0.0 }, { "date": "2015-04-22", "price": 0.897, "dividend": 0.0 }, { "date": "2015-04-23", "price": 0.899, "dividend": 0.0 }, { "date": "2015-04-24", "price": 0.893, "dividend": 0.0 }, { "date": "2015-04-27", "price": 0.89, "dividend": 0.0 }, { "date": "2015-04-28", "price": 0.883, "dividend": 0.0 }, { "date": "2015-04-29", "price": 0.877, "dividend": 0.0 }, { "date": "2015-04-30", "price": 0.872, "dividend": 0.0 }, { "date": "2015-05-01", "price": 0.872, "dividend": 0.0 }, { "date": "2015-05-04", "price": 0.885, "dividend": 0.0 }, { "date": "2015-05-05", "price": 0.875, "dividend": 0.0 }, { "date": "2015-05-06", "price": 0.871, "dividend": 0.0 }, { "date": "2015-05-07", "price": 0.878, "dividend": 0.0 }, { "date": "2015-05-08", "price": 0.89, "dividend": 0.0 }, { "date": "2015-05-11", "price": 0.892, "dividend": 0.0 }, { "date": "2015-05-12", "price": 0.889, "dividend": 0.0 }, { "date": "2015-05-13", "price": 0.885, "dividend": 0.0 }, { "date": "2015-05-14", "price": 0.889, "dividend": 0.0 }, { "date": "2015-05-15", "price": 0.89, "dividend": 0.0 }, { "date": "2015-05-18", "price": 0.896, "dividend": 0.0 }, { "date": "2015-05-19", "price": 0.901, "dividend": 0.0 }, { "date": "2015-05-20", "price": 0.901, "dividend": 0.0 }, { "date": "2015-05-21", "price": 0.904, "dividend": 0.0 }, { "date": "2015-05-22", "price": 0.899, "dividend": 0.0 }, { "date": "2015-05-25", "price": 0.899, "dividend": 0.0 }, { "date": "2015-05-26", "price": 0.895, "dividend": 0.0 }, { "date": "2015-05-27", "price": 0.905, "dividend": 0.0 }, { "date": "2015-05-28", "price": 0.904, "dividend": 0.0 }, { "date": "2015-05-29", "price": 0.896, "dividend": 0.0 }, { "date": "2015-06-01", "price": 0.896, "dividend": 0.0 }, { "date": "2015-06-02", "price": 0.898, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.898, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.895, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.892, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.888, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.883, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.888, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.893, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.886, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.881, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.883, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.884, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.884, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.884, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.895, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.899, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.897, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.895, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.898, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.878, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.877, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.887, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.885, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.883, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.876, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.881, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.868, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.871, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.885, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.899, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.906, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.91, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.916, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.916, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.92, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.913, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.91, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.912, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.905, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.894, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.9, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.907, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.91, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.909, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.915, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.915, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.923, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.916, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.916, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.916, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.932, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.927, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.926, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.932, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.938, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.933, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.925, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.907, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.88, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.85, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.842, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.868, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.88, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.887, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.884, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.862, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.876, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.879, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.87, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.874, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.883, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.882, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.884, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.884, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.876, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.881, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.884, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.888, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.872, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.88, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.871, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.876, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.876, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.873, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.859, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.851, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.864, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.873, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.884, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.892, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.891, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.889, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.894, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.886, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.889, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.884, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.869, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.881, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.887, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.889, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.89, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.891, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.9, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.909, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.906, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.905, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.913, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.921, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.918, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.926, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.923, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.924, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.927, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.933, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.93, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.93, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.931, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.921, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.912, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.919, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.925, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.933, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.932, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.932, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.935, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.93, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.929, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.932, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.935, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.928, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.936, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.931, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.916, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.92, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.922, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.919, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.91, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.908, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.901, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.896, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.901, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.914, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.915, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.9, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.901, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.904, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.915, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.915, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.915, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.915, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.928, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.924, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.919, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.919, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.908, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.91, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.905, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.885, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.881, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.876, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.879, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.861, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.867, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.853, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.849, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.851, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.84, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.838, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.855, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.848, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.855, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.855, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.851, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.868, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.875, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.863, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.861, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.844, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.833, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.833, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.833, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.806, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.797, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.805, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.817, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.829, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.84, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.841, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.844, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.85, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.847, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.85, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.858, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.86, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.856, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.873, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.865, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.864, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.859, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.858, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.858, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.87, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.873, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.874, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.878, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.867, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.875, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.872, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.872, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.877, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.875, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.871, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.872, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.872, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.866, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.871, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.865, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.868, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.866, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.873, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.887, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.896, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.892, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.892, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.887, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.892, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.891, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.893, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.892, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.895, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.896, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.887, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.88, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.88, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.882, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.879, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.881, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.883, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.891, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.901, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.893, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.894, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.889, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.894, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.888, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.894, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.889, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.897, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.893, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.906, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.911, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.911, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.914, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.918, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.914, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.915, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.913, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.904, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.906, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.908, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.906, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.903, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.892, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.879, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.873, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.873, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.869, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.871, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.882, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.883, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.882, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.895, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.859, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.847, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.858, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.867, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.877, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.881, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.88, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.874, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.874, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.874, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.884, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.893, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.9, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.9, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.902, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.904, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.906, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.906, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.914, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.91, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.913, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.914, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.914, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.911, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.911, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.91, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.905, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.898, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.901, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.902, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.911, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.912, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.912, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.909, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.916, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.917, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.918, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.912, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.913, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.914, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.916, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.918, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.921, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.92, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.916, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.914, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.922, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.923, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.92, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.919, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.926, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.924, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.922, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.923, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.923, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.909, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.909, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.909, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.907, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.914, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.911, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.91, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.911, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.92, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.926, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.924, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.916, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.921, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.925, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.921, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.925, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.925, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.925, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.929, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.929, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.925, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.932, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.922, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.923, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.921, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.925, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.922, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.927, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.932, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.935, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.936, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.938, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.933, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.929, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.932, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.927, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.927, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.921, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.91, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.909, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.907, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.926, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.927, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.939, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.95, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.949, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.954, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.961, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.96, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.965, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.968, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.973, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.978, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.983, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.982, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.984, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.977, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.983, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.983, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.979, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.976, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.983, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.989, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.0, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.007, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.013, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.006, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.012, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.004, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.016, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.018, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.018, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.02, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.018, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.02, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.02, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.02, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.023, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.019, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.017, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.012, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.012, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.021, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.025, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.021, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.026, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.023, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.024, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.029, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.022, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.029, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.026, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.014, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.018, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.019, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.02, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.014, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.02, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.029, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.036, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.037, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.037, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.016, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.024, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.022, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.025, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.022, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.025, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.026, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.033, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.039, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.047, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.046, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.053, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.052, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.051, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.051, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.059, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.054, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.045, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.041, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.04, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.034, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.055, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.051, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.055, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.048, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.045, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.047, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.048, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.05, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.051, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.047, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.053, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.051, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.05, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.043, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.034, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.033, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.035, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.037, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.031, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.039, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.041, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.044, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.044, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.039, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.041, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.039, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.04, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.042, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.044, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.043, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.037, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.029, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.035, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.03, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.032, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.038, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.036, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.052, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.057, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.061, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.059, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.057, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.062, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.059, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.064, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.072, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.071, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.074, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.072, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.067, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.07, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.07, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.053, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.052, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.057, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.061, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.063, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.065, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.068, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.065, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.067, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.066, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.066, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.076, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.08, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.078, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.073, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.074, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.075, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.076, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.072, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.076, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.068, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.068, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.069, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.08, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.075, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.078, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.077, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.076, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.074, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.079, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.068, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.071, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.069, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.072, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.066, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.07, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.075, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.076, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.08, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.083, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.083, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.083, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.08, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.088, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.086, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.081, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.08, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.081, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.083, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.081, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.077, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.078, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.084, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.086, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.086, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.086, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.094, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.091, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.074, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.071, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.081, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.085, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.089, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.076, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.072, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.071, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.081, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.078, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.079, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.077, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.077, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.073, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.08, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.09, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.093, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.084, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.085, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.08, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.081, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.094, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.101, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.101, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.102, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.1, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.104, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.107, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.103, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.106, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.103, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.104, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.105, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.111, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.115, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.119, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.126, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.129, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.129, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.133, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.133, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.13, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.127, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.128, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.126, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.127, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.128, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.131, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.131, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.138, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.138, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.14, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.135, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.139, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.142, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.137, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.14, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.147, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.148, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.152, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.153, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.153, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.153, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.143, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.141, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.142, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.142, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.13, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.138, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.137, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.14, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.147, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.144, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.144, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.146, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.142, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.145, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.142, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.148, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.143, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.144, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.138, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.133, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.138, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.15, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.152, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.155, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.152, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.146, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.15, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.162, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.16, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.16, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.16, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.16, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.159, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.159, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.16, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.156, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.158, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.166, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.176, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.184, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.188, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.195, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.194, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.197, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.203, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.2, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.2, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.207, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.204, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.211, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.217, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.222, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.211, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.206, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.218, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.217, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.203, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.201, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.202, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.186, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.148, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.15, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.15, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.122, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.126, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.136, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.138, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.15, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.156, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.161, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.158, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.156, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.153, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.168, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.174, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.169, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.158, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.148, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.143, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.149, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.158, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.157, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.162, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.173, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.172, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.167, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.162, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.164, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.172, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.159, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.163, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.162, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.141, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.114, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.133, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.123, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.118, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.131, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.115, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.123, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.132, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.143, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.127, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.126, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.141, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.138, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.148, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.144, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.152, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.161, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.166, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.161, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.159, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.166, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.156, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.159, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.167, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.164, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.156, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.162, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.159, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.171, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.178, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.181, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.191, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.2, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.2, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.203, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.204, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.205, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.208, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.206, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.213, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.208, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.21, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.206, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.201, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.201, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.197, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.19, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.202, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.207, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.205, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.21, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.211, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.215, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.218, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.218, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.215, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.22, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.224, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.22, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.222, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.217, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.219, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.202, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.203, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.194, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.2, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.202, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.205, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.199, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.198, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.205, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.211, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.223, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.226, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.218, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.227, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.235, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.23, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.235, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.242, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.242, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.234, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.235, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.236, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.242, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.243, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.238, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.232, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.237, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.239, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.244, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.246, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.251, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.252, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.251, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.245, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.242, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.25, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.242, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.245, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.246, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.251, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.253, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.255, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.258, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.266, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.266, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.273, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.27, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.27, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.271, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.27, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.26, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.251, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.249, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.252, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.253, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.254, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.256, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.26, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.253, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.261, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.261, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.266, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.267, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.264, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.267, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.266, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.266, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.266, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.272, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.27, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.274, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.264, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.258, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.254, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.251, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.215, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.185, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.198, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.191, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.211, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.213, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.201, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.19, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.188, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.175, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.145, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.156, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.145, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.14, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.157, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.174, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.176, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.168, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.17, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.193, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.191, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.186, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.172, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.166, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.154, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.159, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.158, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.139, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.123, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.128, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.128, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.124, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.137, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.137, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.156, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.154, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.159, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.168, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.134, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.133, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.128, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.112, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.109, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.107, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.117, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.113, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.097, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.078, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.074, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.061, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.046, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.028, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.01, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.04, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.05, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.048, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.053, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.055, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.038, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.066, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.073, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.084, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.092, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.094, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.096, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.092, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.102, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.105, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.114, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.127, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.13, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.118, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.12, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.122, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.128, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.121, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.12, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.132, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.136, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.14, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.148, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.146, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.143, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.147, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.158, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.163, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.164, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.174, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.174, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.175, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.176, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.174, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.179, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.177, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.175, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.174, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.171, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.181, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.178, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.176, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.169, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.161, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.154, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.168, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.169, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.172, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.175, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.179, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.182, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.181, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.175, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.182, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.163, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.159, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.169, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.17, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.169, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.175, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.188, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.19, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.192, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.193, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.199, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.2, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.192, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.197, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.198, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.201, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.2, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.2, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.196, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.197, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.198, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.208, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.205, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.208, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.212, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.215, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.214, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.204, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.214, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.21, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.189, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.185, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.183, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.184, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.161, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.171, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.177, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.187, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.186, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.188, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.186, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.171, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.173, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.173, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.168, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.159, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.155, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.139, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.133, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.153, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.163, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.173, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.184, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.184, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.183, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.186, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.187, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.188, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.197, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.199, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.201, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.197, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.193, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.184, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.181, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.185, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.194, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.203, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.207, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.217, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.217, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.216, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.208, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.21, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.211, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.212, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.22, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.219, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.217, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.212, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.215, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.211, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.213, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.223, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.227, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.217, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.229, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.228, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.224, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.213, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.21, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.198, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.17, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.178, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.182, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.203, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.195, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.168, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.167, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.179, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.19, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.182, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.194, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.196, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.172, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.182, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.18, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.183, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.196, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.196, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.198, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.192, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.199, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.213, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.209, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.209, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.206, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.212, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.212, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.211, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.21, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.214, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.215, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.222, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.216, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.214, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.206, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.21, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.211, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.204, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.21, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.201, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.178, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.181, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.193, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.194, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.178, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.187, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.19, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.203, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.196, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.21, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.207, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.206, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.202, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.207, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.206, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.208, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.214, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.218, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.225, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.225, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.221, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.229, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.235, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.234, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.234, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.233, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.237, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.237, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.241, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.239, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.241, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.248, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.247, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.247, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.242, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.237, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.241, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.253, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.257, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.262, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.262, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.257, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.246, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.238, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.244, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.244, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.253, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.247, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.247, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.248, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.254, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.255, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.264, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.263, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.262, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.265, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.27, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.271, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.27, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.275, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.273, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.264, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.263, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.275, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.266, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.268, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.269, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.274, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.283, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.28, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.283, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.283, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.282, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.289, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.296, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.296, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.293, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.294, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.295, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.285, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.281, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.282, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.281, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.266, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.278, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.3, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.325, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.335, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.332, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.337, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.34, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.352, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.353, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.358, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.355, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.355, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.364, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.363, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.346, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.301, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.263, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.256, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.208, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.19, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.224, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.2, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.237, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.208, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.179, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.098, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.137, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.09, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.992, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.055, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.945, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.977, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.925, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.945, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.923, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.902, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.975, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.998, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.038, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.015, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.038, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.027, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.992, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.999, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.99, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.049, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.049, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.078, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.088, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.081, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.113, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.095, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.104, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.127, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.112, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.087, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.107, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.104, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.117, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.128, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.129, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.15, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.137, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.117, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.127, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.126, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.152, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.157, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.144, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.129, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.136, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.143, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.17, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.161, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.177, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.169, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.179, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.188, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.2, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.202, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.208, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.212, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.214, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.226, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.221, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.239, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.244, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.241, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.236, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.183, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.193, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.201, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.226, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.226, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.224, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.227, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.232, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.238, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.21, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.222, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.205, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.211, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.229, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.234, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.239, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.239, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.258, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.25, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.259, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.255, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.25, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.261, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.272, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.266, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.269, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.275, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.288, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.287, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.289, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.259, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.271, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.269, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.271, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.259, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.29, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.291, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.296, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.298, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.303, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.3, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.304, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.313, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.309, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.314, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.315, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.318, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.312, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.32, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.331, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.329, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.331, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.328, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.329, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.339, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.351, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.351, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.308, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.307, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.289, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.297, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.313, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.29, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.302, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.313, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.309, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.288, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.291, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.267, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.279, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.297, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.278, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.283, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.312, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.314, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.313, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.32, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.311, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.318, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.323, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.322, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.333, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.338, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.354, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.366, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.366, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.345, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.355, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.351, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.337, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.337, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.326, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.328, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.315, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.313, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.28, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.288, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.261, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.285, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.294, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.322, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.354, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.345, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.359, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.324, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.339, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.343, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.345, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.351, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.345, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.348, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.347, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.348, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.355, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.359, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.361, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.359, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.372, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.374, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.381, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.38, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.38, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.386, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.39, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.391, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.399, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.386, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.384, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.395, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.387, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.394, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.404, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.405, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.39, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.404, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.406, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.402, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.404, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.41, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.407, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.398, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.407, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.399, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.407, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.435, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.445, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.445, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.446, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.447, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.456, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.447, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.448, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.448, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.46, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.469, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.472, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.474, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.466, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.433, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.434, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.423, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.428, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.457, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.466, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.477, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.487, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.499, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.497, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.501, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.499, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.497, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.513, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.506, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.494, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.497, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.483, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.447, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.458, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.477, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.454, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.47, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.484, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.46, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.437, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.433, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.467, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.476, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.481, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.485, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.491, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.498, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.513, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.499, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.504, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.495, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.497, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.497, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.494, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.472, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.5, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.51, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.504, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.505, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.516, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.513, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.541, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.541, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.549, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.553, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.556, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.563, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.56, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.562, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.567, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.567, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.554, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.545, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.557, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.555, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.566, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.561, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.566, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.569, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.573, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.571, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.555, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.567, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.562, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.578, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.58, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.552, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.543, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.555, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.557, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.563, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.532, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.553, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.569, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.566, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.57, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.575, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.577, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.574, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.581, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.581, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.573, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.587, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.592, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.594, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.595, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.6, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.602, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.602, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.604, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.6, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.601, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.585, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.588, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.602, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.599, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.617, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.621, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.621, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.627, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.62, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.625, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.636, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.631, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.637, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.642, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.622, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.647, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.656, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.659, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.664, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.651, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.65, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.615, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.659, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.655, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.667, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.676, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.671, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.669, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.675, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.673, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.675, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.663, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.677, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.679, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.685, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.691, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.693, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.693, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.701, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.693, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.701, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.696, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.675, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.678, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.688, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.696, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.7, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.701, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.695, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.692, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.707, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.705, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.711, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.709, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.711, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.717, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.71, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.707, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.706, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.699, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.7, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.697, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.705, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.7, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.664, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.676, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.675, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.694, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.699, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.69, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.669, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.667, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.654, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.628, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.636, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.63, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.622, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.66, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.651, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.653, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.643, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.642, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.66, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.675, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.674, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.684, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.683, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.686, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.694, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.694, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.697, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.69, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.684, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.688, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.687, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.704, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.707, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.718, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.721, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.715, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.718, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.714, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.719, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.729, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.728, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.726, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.729, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.734, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.739, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.725, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.711, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.71, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.699, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.703, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.702, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.687, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.674, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.673, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.668, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.712, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.713, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.717, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.712, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.719, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.702, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.691, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.722, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.692, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.677, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.689, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.708, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.727, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.726, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.723, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.721, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.744, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.749, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.736, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.742, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.752, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.746, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.719, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.724, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.682, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.691, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.725, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.727, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.7, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.702, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.681, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.679, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.662, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.618, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.566, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.563, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.604, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.603, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.565, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.607, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.624, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.609, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.618, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.606, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.643, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.644, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.627, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.599, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.61, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.608, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.601, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.595, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.596, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.578, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.569, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.524, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.566, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.583, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.582, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.576, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.593, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.555, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.541, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.501, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.524, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.533, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.539, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.539, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.531, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.57, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.57, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.594, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.613, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.63, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.621, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.62, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.633, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.639, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.652, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.656, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.643, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.633, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.636, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.637, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.597, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.604, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.603, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.603, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.604, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.59, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.597, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.601, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.608, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.619, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.63, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.581, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.533, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.545, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.54, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.542, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.561, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.527, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.545, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.485, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.494, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.472, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.466, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.427, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.468, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.487, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.476, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.431, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.454, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.45, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.443, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.454, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.451, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.502, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.499, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.504, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.514, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.513, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.516, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.515, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.5, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.515, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.501, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.449, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.405, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.397, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.402, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.361, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.365, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.362, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.38, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.368, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.369, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.388, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.402, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.423, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.391, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.362, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.381, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.378, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.364, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.38, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.398, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.393, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.39, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.367, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.35, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.37, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.394, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.393, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.406, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.417, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.421, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.418, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.411, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.414, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.424, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.453, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.462, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.456, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.465, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.464, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.457, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.474, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.474, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.491, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.49, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.495, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.506, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.505, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.503, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.498, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.481, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.475, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.473, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.486, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.497, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.501, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.451, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.436, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.413, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.427, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.433, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.408, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.41, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.429, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.451, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.473, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.452, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.431, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.438, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.397, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.398, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.399, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.407, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.377, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.349, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.35, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.352, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.35, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.341, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.345, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.34, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.392, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.385, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.388, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.356, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.349, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.331, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.335, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.312, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.349, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.348, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.372, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.354, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.35, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.349, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.395, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.388, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.388, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.396, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.408, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.408, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.404, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.377, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.381, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.37, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.383, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.381, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.409, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.417, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.42, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.43, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.412, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.398, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.412, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.418, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.421, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.439, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.436, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.445, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.439, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.425, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.423, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.451, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.428, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.423, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.411, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.399, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.406, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.405, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.405, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.446, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.427, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.401, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.387, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.375, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.363, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.371, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.37, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.36, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.355, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.37, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.364, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.356, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.367, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.369, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.359, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.354, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.383, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.376, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.389, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.388, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.392, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.393, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.408, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.413, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.389, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.388, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.398, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.42, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.431, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.428, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.423, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.435, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.453, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.459, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.455, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.447, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.464, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.467, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.449, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.462, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.473, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.47, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.468, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.457, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.455, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.453, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.448, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.455, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.436, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.454, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.445, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.438, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.433, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.458, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.469, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.472, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.454, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.459, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.417, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.401, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.41, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.384, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.394, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.384, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.396, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.413, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.416, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.406, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.383, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.407, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.398, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.416, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.433, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.44, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.452, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.454, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.446, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.438, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.442, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.454, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.458, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.451, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.475, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.47, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.474, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.468, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.463, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.466, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.473, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.467, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.449, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.452, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.458, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.461, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.455, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.436, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.443, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.443, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.445, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.454, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.449, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.467, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.463, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.467, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.467, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.473, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.497, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.495, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.485, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.464, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.473, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.484, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.485, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.494, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.485, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.479, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.518, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.516, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.522, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.507, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.522, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.522, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.538, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.542, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.543, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.561, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.563, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.552, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.542, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.541, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.551, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.549, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.534, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.553, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.576, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.573, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.571, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.57, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.551, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.55, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.549, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.551, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.562, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.568, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.571, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.567, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.574, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.594, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.586, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.581, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.578, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.58, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.578, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.599, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.594, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.592, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.598, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.588, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.569, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.572, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.569, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.569, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.588, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.564, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.566, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.565, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.562, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.546, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.525, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.542, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.545, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.544, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.556, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.543, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.541, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.555, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.575, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.579, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.585, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.587, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.591, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.575, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.583, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.583, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.588, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.583, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.59, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.592, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.58, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.583, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.588, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.561, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.551, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.549, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.542, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.542, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.536, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.549, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.541, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.53, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.513, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.519, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.514, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.534, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.554, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.559, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.566, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.564, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.553, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.549, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.554, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.542, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.52, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.501, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.513, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.501, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.486, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.479, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.474, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.492, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.492, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.526, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.53, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.528, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.532, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.539, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.543, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.538, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.572, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.571, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.57, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.568, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.571, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.574, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.585, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.582, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.585, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.581, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.571, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.587, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.58, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.585, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.587, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.584, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.594, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.586, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.593, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.606, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.609, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.617, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.627, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.627, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.632, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.638, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.642, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.633, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.641, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.641, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.642, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.642, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.643, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.633, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.629, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.629, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.629, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.638, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.645, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.654, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.662, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.666, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.669, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.664, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.655, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.667, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.673, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.698, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.69, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.702, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.706, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.706, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.709, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.72, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.705, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.697, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.713, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.727, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.724, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.732, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.748, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.753, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.74, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.749, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.759, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.76, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.76, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.749, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.746, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.778, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.793, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.792, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.785, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.787, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.797, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.802, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.813, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.804, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.804, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.814, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.82, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.793, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.814, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.817, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.819, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.817, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.83, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.827, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.842, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.867, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.864, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.858, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.864, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.861, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.871, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.874, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.844, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.847, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.86, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.842, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.853, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.848, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.841, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.851, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.854, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.816, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.814, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.799, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.792, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.789, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.808, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.826, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.788, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.825, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.828, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.829, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.802, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.824, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.826, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.849, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.851, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.848, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.874, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.866, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.864, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.871, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.88, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.873, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.876, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.882, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.888, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.88, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.878, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.887, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.88, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.873, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.877, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.885, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.876, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.889, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.904, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.906, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.904, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.901, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.926, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.921, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.915, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.931, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.928, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.937, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.925, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.931, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.929, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.935, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.943, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.947, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.944, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.942, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.955, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.953, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.959, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.966, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.968, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.969, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.977, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.97, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.98, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.988, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.97, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.964, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.942, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.946, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.953, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.917, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.889, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.905, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.918, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.918, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.92, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.925, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.834, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.762, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.792, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.828, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.809, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.831, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.848, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.855, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.864, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.896, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.894, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.906, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.91, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.923, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.909, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.908, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.91, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.912, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.919, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.921, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.926, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.916, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.883, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.882, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.865, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.862, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.864, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.853, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.88, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.898, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.9, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.904, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.899, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.925, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.919, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.919, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.911, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.917, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.923, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.908, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.905, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.905, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.905, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.908, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.925, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.922, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.918, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.928, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.937, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.942, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.96, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.966, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.957, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.974, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.969, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.973, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.962, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.969, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.96, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.97, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.969, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.972, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.973, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.976, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.933, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.94, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.994, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.004, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.019, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.043, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.047, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.045, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.043, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.015, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.006, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.998, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.013, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.022, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.046, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.055, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.055, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.047, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.051, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.051, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.07, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.074, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.082, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.084, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.092, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.086, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.077, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.085, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.087, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.088, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.088, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.081, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.088, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.044, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.014, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.041, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.045, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.044, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.06, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.029, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.05, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.056, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.053, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.077, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.074, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.054, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.053, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.04, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.019, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.029, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.063, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.061, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.076, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.061, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.071, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.099, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.096, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.093, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.056, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.066, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.104, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.057, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.069, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.072, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.094, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.105, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.093, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.092, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.084, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.086, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.096, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.1, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.102, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.097, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.08, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.082, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.051, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.043, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.056, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.051, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.03, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.056, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.993, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.994, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.992, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.981, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.94, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.913, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.923, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.922, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.937, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.946, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.941, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.956, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.977, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.956, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.002, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.008, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.001, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.986, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.947, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.939, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.944, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.886, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.812, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.73, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.822, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.741, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.817, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.798, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.837, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.849, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.819, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.814, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.803, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.801, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.869, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.855, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.88, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.892, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.89, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.862, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.909, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.903, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.894, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.911, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.93, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.928, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.995, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.993, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.995, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.012, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.006, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.015, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.999, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.985, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.954, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.952, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.995, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.005, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.003, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.998, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.993, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.013, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.024, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.016, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.039, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.033, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.031, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.033, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.017, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.004, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.02, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.014, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.01, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.018, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.016, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.018, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.026, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.04, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.037, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.059, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.06, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.061, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.056, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.082, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.08, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.083, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.078, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.083, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.077, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.072, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.075, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.084, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.071, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.082, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.089, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.089, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.076, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.084, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.098, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.101, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.109, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.118, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.12, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.131, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.065, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.092, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.102, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.097, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.12, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.118, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.124, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.121, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.142, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.142, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.138, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.151, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.151, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.129, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.138, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.138, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.142, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.159, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.167, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.167, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.167, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.168, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.151, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.162, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.178, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.194, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.189, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.185, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.202, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.211, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.219, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.224, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.214, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.21, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.223, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.237, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.238, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.253, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.247, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.228, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.247, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.251, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.245, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.245, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.262, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.265, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.265, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.271, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.271, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.283, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.277, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.25, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.235, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.273, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.267, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.252, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.274, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.275, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.272, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.297, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.313, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.317, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.332, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.338, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.338, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.336, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.322, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.318, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.306, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.274, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.323, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.325, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.34, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.322, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.286, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.304, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.251, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.283, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.316, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.248, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.271, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.288, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.31, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.31, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.32, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.32, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.327, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.313, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.322, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.339, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.345, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.34, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.331, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.328, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.345, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.325, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.322, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.32, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.313, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.334, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.344, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.347, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.343, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.343, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.346, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.351, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.345, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.348, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.359, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.365, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.378, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.372, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.386, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.388, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.391, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.371, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.387, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.382, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.374, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.343, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.346, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.354, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.352, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.363, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.369, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.379, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.373, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.372, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.383, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.388, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.381, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.355, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.369, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.385, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.404, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.395, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.389, "dividend": 0.0 } ], "GreatLink Global Perspective": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.944, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.938, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.941, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.944, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.965, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.972, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.96, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.956, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.94, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.931, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.926, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.908, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.903, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.918, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.918, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.913, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.899, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.888, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.888, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.888, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.91, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.893, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.902, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.92, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.924, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.928, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.93, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.923, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.914, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.914, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.917, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.908, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.908, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.902, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.894, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.887, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.886, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.872, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.867, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.872, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.86, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.846, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.85, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.842, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.837, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.824, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.817, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.835, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.837, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.818, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.805, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.795, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.794, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.793, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.784, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.797, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.806, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.795, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.776, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.774, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.779, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.809, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.8, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.787, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.763, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.761, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.76, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.755, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.746, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.749, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.748, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.722, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.701, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.684, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.693, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.683, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.686, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.717, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.728, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.722, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.702, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.688, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.667, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.683, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.69, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.708, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.708, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.705, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.699, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.706, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.716, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.722, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.722, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.722, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.722, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.722, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.734, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.736, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.724, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.707, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.704, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.703, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.698, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.678, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.682, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.673, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.686, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.687, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.696, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.703, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.687, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.685, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.681, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.674, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.666, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.653, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.653, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.64, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.631, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.643, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.655, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.65, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.637, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.653, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.65, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.637, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.626, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.617, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.617, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.608, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.624, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.648, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.654, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.687, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.668, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.684, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.695, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.698, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.688, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.692, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.693, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.698, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.703, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.681, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.695, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.695, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.705, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.705, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.72, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.728, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.709, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.704, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.69, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.699, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.699, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.714, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.723, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.721, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.716, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.727, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.75, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.752, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.757, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.737, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.753, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.759, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.758, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.762, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.746, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.734, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.729, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.729, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.71, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.718, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.718, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.716, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.699, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.713, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.71, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.694, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.691, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.697, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.699, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.699, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.699, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.699, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.687, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.687, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.688, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.688, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.709, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.714, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.726, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.724, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.712, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.723, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.727, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.726, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.73, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.72, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.715, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.703, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.698, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.694, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.687, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.69, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.675, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.661, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.666, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.667, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.665, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.666, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.666, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.661, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.663, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.655, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.648, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.654, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.655, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.655, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.646, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.658, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.664, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.671, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.666, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.663, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.666, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.658, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.648, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.642, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.646, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.655, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.654, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.643, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.643, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.638, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.634, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.618, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.614, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.615, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.638, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.65, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.667, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.673, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.679, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.679, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.692, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.673, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.679, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.68, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.675, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.673, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.655, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.665, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.682, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.682, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.683, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.696, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.69, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.682, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.679, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.678, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.688, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.697, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.696, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.701, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.701, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.704, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.714, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.721, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.716, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.708, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.717, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.72, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.724, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.724, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.732, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.731, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.733, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.725, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.715, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.726, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.73, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.73, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.726, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.726, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.729, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.712, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.71, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.711, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.717, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.719, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.72, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.73, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.739, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.744, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.752, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.757, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.757, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.767, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.772, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.779, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.766, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.771, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.782, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.785, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.776, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.787, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.795, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.797, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.787, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.786, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.774, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.77, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.769, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.778, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.778, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.777, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.78, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.792, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.792, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.789, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.813, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.814, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.808, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.801, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.805, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.816, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.812, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.809, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.795, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.799, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.789, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.798, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.801, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.803, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.808, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.814, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.812, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.807, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.811, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.806, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.804, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.798, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.79, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.787, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.788, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.792, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.799, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.803, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.809, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.808, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.818, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.821, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.82, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.821, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.818, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.818, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.821, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.826, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.831, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.835, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.841, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.844, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.848, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.85, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.852, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.864, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.859, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.842, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.843, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.847, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.846, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.856, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.859, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.865, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.858, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.84, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.843, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.835, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.828, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.821, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.825, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.818, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.831, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.836, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.85, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.852, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.854, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.852, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.86, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.865, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.869, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.88, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.882, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.884, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.877, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.884, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.884, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.869, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.864, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.864, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.87, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.89, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.889, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.889, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.889, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.899, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.9, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.895, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.896, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.901, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.891, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.885, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.894, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.897, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.891, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.878, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.875, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.869, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.868, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.87, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.881, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.881, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.891, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.894, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.893, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.904, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.902, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.9, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.899, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.892, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.889, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.884, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.879, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.887, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.89, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.886, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.886, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.885, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.894, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.897, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.902, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.907, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.906, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.906, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.907, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.914, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.919, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.919, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.919, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.923, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.935, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.938, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.937, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.946, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.945, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.947, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.942, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.948, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.947, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.956, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.962, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.967, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.967, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.967, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.967, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.964, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.96, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.949, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.943, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.942, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.942, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.941, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.933, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.935, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.946, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.947, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.945, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.948, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.948, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.946, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.946, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.958, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.955, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.958, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.954, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.953, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.946, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.948, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.953, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.957, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.97, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.967, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.963, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.97, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.971, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.965, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.959, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.951, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.934, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.939, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.926, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.93, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.938, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.934, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.929, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.913, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.911, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.91, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.922, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.923, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.934, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.933, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.933, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.94, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.95, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.952, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.953, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.948, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.95, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.95, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.946, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.939, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.936, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.932, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.933, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.935, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.928, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.93, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.94, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.944, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.94, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.94, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.927, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.925, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.916, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.922, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.926, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.925, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.916, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.908, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.9, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.908, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.907, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.905, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.901, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.892, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.899, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.899, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.902, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.907, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.908, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.915, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.92, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.922, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.924, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.924, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.922, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.922, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.919, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.924, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.939, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.941, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.93, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.937, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.934, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.926, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.93, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.934, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.934, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.933, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.932, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.93, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.937, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.937, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.936, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.939, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.942, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.945, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.935, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.931, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.93, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.921, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.92, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.917, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.914, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.912, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.913, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.909, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.906, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.905, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.902, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.905, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.903, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.902, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.895, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.889, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.893, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.896, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.901, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.903, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.901, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.898, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.897, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.889, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.878, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.878, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.881, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.876, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.872, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.873, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.88, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.881, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.889, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.888, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.89, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.891, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.89, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.895, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.898, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.902, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.898, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.897, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.898, "dividend": 0.0 }, { "date": "2004-09-02", "price": 0.9, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.896, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.9, "dividend": 0.0 }, { "date": "2004-09-07", "price": 0.9, "dividend": 0.0 }, { "date": "2004-09-08", "price": 0.9, "dividend": 0.0 }, { "date": "2004-09-09", "price": 0.9, "dividend": 0.0 }, { "date": "2004-09-10", "price": 0.905, "dividend": 0.0 }, { "date": "2004-09-13", "price": 0.906, "dividend": 0.0 }, { "date": "2004-09-14", "price": 0.906, "dividend": 0.0 }, { "date": "2004-09-15", "price": 0.898, "dividend": 0.0 }, { "date": "2004-09-16", "price": 0.9, "dividend": 0.0 }, { "date": "2004-09-17", "price": 0.904, "dividend": 0.0 }, { "date": "2004-09-20", "price": 0.9, "dividend": 0.0 }, { "date": "2004-09-21", "price": 0.908, "dividend": 0.0 }, { "date": "2004-09-22", "price": 0.899, "dividend": 0.0 }, { "date": "2004-09-23", "price": 0.896, "dividend": 0.0 }, { "date": "2004-09-24", "price": 0.893, "dividend": 0.0 }, { "date": "2004-09-27", "price": 0.889, "dividend": 0.0 }, { "date": "2004-09-28", "price": 0.895, "dividend": 0.0 }, { "date": "2004-09-29", "price": 0.896, "dividend": 0.0 }, { "date": "2004-09-30", "price": 0.894, "dividend": 0.0 }, { "date": "2004-10-01", "price": 0.91, "dividend": 0.0 }, { "date": "2004-10-04", "price": 0.915, "dividend": 0.0 }, { "date": "2004-10-05", "price": 0.915, "dividend": 0.0 }, { "date": "2004-10-06", "price": 0.919, "dividend": 0.0 }, { "date": "2004-10-07", "price": 0.915, "dividend": 0.0 }, { "date": "2004-10-08", "price": 0.908, "dividend": 0.0 }, { "date": "2004-10-11", "price": 0.908, "dividend": 0.0 }, { "date": "2004-10-12", "price": 0.9, "dividend": 0.0 }, { "date": "2004-10-13", "price": 0.9, "dividend": 0.0 }, { "date": "2004-10-14", "price": 0.893, "dividend": 0.0 }, { "date": "2004-10-15", "price": 0.895, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.895, "dividend": 0.0 }, { "date": "2004-10-19", "price": 0.895, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.892, "dividend": 0.0 }, { "date": "2004-10-21", "price": 0.897, "dividend": 0.0 }, { "date": "2004-10-22", "price": 0.89, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.885, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.891, "dividend": 0.0 }, { "date": "2004-10-27", "price": 0.902, "dividend": 0.0 }, { "date": "2004-10-28", "price": 0.906, "dividend": 0.0 }, { "date": "2004-10-29", "price": 0.906, "dividend": 0.0 }, { "date": "2004-11-01", "price": 0.907, "dividend": 0.0 }, { "date": "2004-11-02", "price": 0.912, "dividend": 0.0 }, { "date": "2004-11-03", "price": 0.92, "dividend": 0.0 }, { "date": "2004-11-04", "price": 0.919, "dividend": 0.0 }, { "date": "2004-11-05", "price": 0.925, "dividend": 0.0 }, { "date": "2004-11-08", "price": 0.922, "dividend": 0.0 }, { "date": "2004-11-09", "price": 0.922, "dividend": 0.0 }, { "date": "2004-11-10", "price": 0.922, "dividend": 0.0 }, { "date": "2004-11-11", "price": 0.922, "dividend": 0.0 }, { "date": "2004-11-12", "price": 0.935, "dividend": 0.0 }, { "date": "2004-11-15", "price": 0.935, "dividend": 0.0 }, { "date": "2004-11-16", "price": 0.936, "dividend": 0.0 }, { "date": "2004-11-17", "price": 0.942, "dividend": 0.0 }, { "date": "2004-11-18", "price": 0.947, "dividend": 0.0 }, { "date": "2004-11-19", "price": 0.935, "dividend": 0.0 }, { "date": "2004-11-22", "price": 0.929, "dividend": 0.0 }, { "date": "2004-11-23", "price": 0.928, "dividend": 0.0 }, { "date": "2004-11-24", "price": 0.932, "dividend": 0.0 }, { "date": "2004-11-25", "price": 0.935, "dividend": 0.0 }, { "date": "2004-11-26", "price": 0.935, "dividend": 0.0 }, { "date": "2004-11-29", "price": 0.934, "dividend": 0.0 }, { "date": "2004-11-30", "price": 0.929, "dividend": 0.0 }, { "date": "2004-12-01", "price": 0.938, "dividend": 0.0 }, { "date": "2004-12-02", "price": 0.944, "dividend": 0.0 }, { "date": "2004-12-03", "price": 0.946, "dividend": 0.0 }, { "date": "2004-12-06", "price": 0.944, "dividend": 0.0 }, { "date": "2004-12-07", "price": 0.94, "dividend": 0.0 }, { "date": "2004-12-08", "price": 0.941, "dividend": 0.0 }, { "date": "2004-12-09", "price": 0.94, "dividend": 0.0 }, { "date": "2004-12-10", "price": 0.94, "dividend": 0.0 }, { "date": "2004-12-13", "price": 0.946, "dividend": 0.0 }, { "date": "2004-12-14", "price": 0.951, "dividend": 0.0 }, { "date": "2004-12-15", "price": 0.95, "dividend": 0.0 }, { "date": "2004-12-16", "price": 0.949, "dividend": 0.0 }, { "date": "2004-12-17", "price": 0.947, "dividend": 0.0 }, { "date": "2004-12-20", "price": 0.948, "dividend": 0.0 }, { "date": "2004-12-21", "price": 0.951, "dividend": 0.0 }, { "date": "2004-12-22", "price": 0.955, "dividend": 0.0 }, { "date": "2004-12-23", "price": 0.957, "dividend": 0.0 }, { "date": "2004-12-24", "price": 0.961, "dividend": 0.0 }, { "date": "2004-12-27", "price": 0.961, "dividend": 0.0 }, { "date": "2004-12-28", "price": 0.962, "dividend": 0.0 }, { "date": "2004-12-29", "price": 0.964, "dividend": 0.0 }, { "date": "2004-12-30", "price": 0.967, "dividend": 0.0 }, { "date": "2004-12-31", "price": 0.964, "dividend": 0.0 }, { "date": "2005-01-03", "price": 0.962, "dividend": 0.0 }, { "date": "2005-01-04", "price": 0.954, "dividend": 0.0 }, { "date": "2005-01-05", "price": 0.947, "dividend": 0.0 }, { "date": "2005-01-06", "price": 0.947, "dividend": 0.0 }, { "date": "2005-01-07", "price": 0.944, "dividend": 0.0 }, { "date": "2005-01-10", "price": 0.946, "dividend": 0.0 }, { "date": "2005-01-11", "price": 0.942, "dividend": 0.0 }, { "date": "2005-01-12", "price": 0.941, "dividend": 0.0 }, { "date": "2005-01-13", "price": 0.932, "dividend": 0.0 }, { "date": "2005-01-14", "price": 0.942, "dividend": 0.0 }, { "date": "2005-01-17", "price": 0.942, "dividend": 0.0 }, { "date": "2005-01-18", "price": 0.942, "dividend": 0.0 }, { "date": "2005-01-19", "price": 0.935, "dividend": 0.0 }, { "date": "2005-01-20", "price": 0.929, "dividend": 0.0 }, { "date": "2005-01-21", "price": 0.929, "dividend": 0.0 }, { "date": "2005-01-24", "price": 0.923, "dividend": 0.0 }, { "date": "2005-01-25", "price": 0.927, "dividend": 0.0 }, { "date": "2005-01-26", "price": 0.931, "dividend": 0.0 }, { "date": "2005-01-27", "price": 0.933, "dividend": 0.0 }, { "date": "2005-01-28", "price": 0.93, "dividend": 0.0 }, { "date": "2005-01-31", "price": 0.937, "dividend": 0.0 }, { "date": "2005-02-01", "price": 0.945, "dividend": 0.0 }, { "date": "2005-02-02", "price": 0.946, "dividend": 0.0 }, { "date": "2005-02-03", "price": 0.942, "dividend": 0.0 }, { "date": "2005-02-04", "price": 0.948, "dividend": 0.0 }, { "date": "2005-02-07", "price": 0.948, "dividend": 0.0 }, { "date": "2005-02-08", "price": 0.951, "dividend": 0.0 }, { "date": "2005-02-09", "price": 0.951, "dividend": 0.0 }, { "date": "2005-02-10", "price": 0.951, "dividend": 0.0 }, { "date": "2005-02-11", "price": 0.959, "dividend": 0.0 }, { "date": "2005-02-14", "price": 0.958, "dividend": 0.0 }, { "date": "2005-02-15", "price": 0.963, "dividend": 0.0 }, { "date": "2005-02-16", "price": 0.962, "dividend": 0.0 }, { "date": "2005-02-17", "price": 0.96, "dividend": 0.0 }, { "date": "2005-02-18", "price": 0.959, "dividend": 0.0 }, { "date": "2005-02-21", "price": 0.959, "dividend": 0.0 }, { "date": "2005-02-22", "price": 0.95, "dividend": 0.0 }, { "date": "2005-02-23", "price": 0.947, "dividend": 0.0 }, { "date": "2005-02-24", "price": 0.954, "dividend": 0.0 }, { "date": "2005-02-25", "price": 0.965, "dividend": 0.0 }, { "date": "2005-02-28", "price": 0.959, "dividend": 0.0 }, { "date": "2005-03-01", "price": 0.961, "dividend": 0.0 }, { "date": "2005-03-02", "price": 0.959, "dividend": 0.0 }, { "date": "2005-03-03", "price": 0.961, "dividend": 0.0 }, { "date": "2005-03-04", "price": 0.969, "dividend": 0.0 }, { "date": "2005-03-07", "price": 0.97, "dividend": 0.0 }, { "date": "2005-03-08", "price": 0.965, "dividend": 0.0 }, { "date": "2005-03-09", "price": 0.96, "dividend": 0.0 }, { "date": "2005-03-10", "price": 0.96, "dividend": 0.0 }, { "date": "2005-03-11", "price": 0.956, "dividend": 0.0 }, { "date": "2005-03-14", "price": 0.955, "dividend": 0.0 }, { "date": "2005-03-15", "price": 0.953, "dividend": 0.0 }, { "date": "2005-03-16", "price": 0.947, "dividend": 0.0 }, { "date": "2005-03-17", "price": 0.948, "dividend": 0.0 }, { "date": "2005-03-18", "price": 0.949, "dividend": 0.0 }, { "date": "2005-03-21", "price": 0.949, "dividend": 0.0 }, { "date": "2005-03-22", "price": 0.949, "dividend": 0.0 }, { "date": "2005-03-23", "price": 0.949, "dividend": 0.0 }, { "date": "2005-03-24", "price": 0.949, "dividend": 0.0 }, { "date": "2005-03-25", "price": 0.949, "dividend": 0.0 }, { "date": "2005-03-28", "price": 0.943, "dividend": 0.0 }, { "date": "2005-03-29", "price": 0.937, "dividend": 0.0 }, { "date": "2005-03-30", "price": 0.942, "dividend": 0.0 }, { "date": "2005-03-31", "price": 0.943, "dividend": 0.0 }, { "date": "2005-04-01", "price": 0.947, "dividend": 0.0 }, { "date": "2005-04-04", "price": 0.944, "dividend": 0.0 }, { "date": "2005-04-05", "price": 0.948, "dividend": 0.0 }, { "date": "2005-04-06", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-07", "price": 0.952, "dividend": 0.0 }, { "date": "2005-04-08", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-11", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-12", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-13", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-14", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-15", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-18", "price": 0.918, "dividend": 0.0 }, { "date": "2005-04-19", "price": 0.923, "dividend": 0.0 }, { "date": "2005-04-20", "price": 0.916, "dividend": 0.0 }, { "date": "2005-04-21", "price": 0.923, "dividend": 0.0 }, { "date": "2005-04-22", "price": 0.922, "dividend": 0.0 }, { "date": "2005-04-25", "price": 0.924, "dividend": 0.0 }, { "date": "2005-04-26", "price": 0.921, "dividend": 0.0 }, { "date": "2005-04-27", "price": 0.916, "dividend": 0.0 }, { "date": "2005-04-28", "price": 0.909, "dividend": 0.0 }, { "date": "2005-04-29", "price": 0.907, "dividend": 0.0 }, { "date": "2005-05-02", "price": 0.907, "dividend": 0.0 }, { "date": "2005-05-03", "price": 0.914, "dividend": 0.0 }, { "date": "2005-05-04", "price": 0.923, "dividend": 0.0 }, { "date": "2005-05-05", "price": 0.924, "dividend": 0.0 }, { "date": "2005-05-06", "price": 0.927, "dividend": 0.0 }, { "date": "2005-05-09", "price": 0.929, "dividend": 0.0 }, { "date": "2005-05-10", "price": 0.924, "dividend": 0.0 }, { "date": "2005-05-11", "price": 0.923, "dividend": 0.0 }, { "date": "2005-05-12", "price": 0.923, "dividend": 0.0 }, { "date": "2005-05-13", "price": 0.922, "dividend": 0.0 }, { "date": "2005-05-16", "price": 0.923, "dividend": 0.0 }, { "date": "2005-05-17", "price": 0.928, "dividend": 0.0 }, { "date": "2005-05-18", "price": 0.932, "dividend": 0.0 }, { "date": "2005-05-19", "price": 0.938, "dividend": 0.0 }, { "date": "2005-05-20", "price": 0.94, "dividend": 0.0 }, { "date": "2005-05-23", "price": 0.94, "dividend": 0.0 }, { "date": "2005-05-24", "price": 0.941, "dividend": 0.0 }, { "date": "2005-05-25", "price": 0.939, "dividend": 0.0 }, { "date": "2005-05-26", "price": 0.946, "dividend": 0.0 }, { "date": "2005-05-27", "price": 0.947, "dividend": 0.0 }, { "date": "2005-05-30", "price": 0.95, "dividend": 0.0 }, { "date": "2005-05-31", "price": 0.945, "dividend": 0.0 }, { "date": "2005-06-01", "price": 0.957, "dividend": 0.0 }, { "date": "2005-06-02", "price": 0.958, "dividend": 0.0 }, { "date": "2005-06-03", "price": 0.953, "dividend": 0.0 }, { "date": "2005-06-06", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-07", "price": 0.952, "dividend": 0.0 }, { "date": "2005-06-08", "price": 0.952, "dividend": 0.0 }, { "date": "2005-06-09", "price": 0.952, "dividend": 0.0 }, { "date": "2005-06-10", "price": 0.953, "dividend": 0.0 }, { "date": "2005-06-13", "price": 0.958, "dividend": 0.0 }, { "date": "2005-06-14", "price": 0.956, "dividend": 0.0 }, { "date": "2005-06-15", "price": 0.958, "dividend": 0.0 }, { "date": "2005-06-16", "price": 0.963, "dividend": 0.0 }, { "date": "2005-06-17", "price": 0.97, "dividend": 0.0 }, { "date": "2005-06-20", "price": 0.968, "dividend": 0.0 }, { "date": "2005-06-21", "price": 0.968, "dividend": 0.0 }, { "date": "2005-06-22", "price": 0.97, "dividend": 0.0 }, { "date": "2005-06-23", "price": 0.965, "dividend": 0.0 }, { "date": "2005-06-24", "price": 0.959, "dividend": 0.0 }, { "date": "2005-06-27", "price": 0.956, "dividend": 0.0 }, { "date": "2005-06-28", "price": 0.964, "dividend": 0.0 }, { "date": "2005-06-29", "price": 0.97, "dividend": 0.0 }, { "date": "2005-06-30", "price": 0.968, "dividend": 0.0 }, { "date": "2005-07-01", "price": 0.965, "dividend": 0.0 }, { "date": "2005-07-04", "price": 0.965, "dividend": 0.0 }, { "date": "2005-07-05", "price": 0.968, "dividend": 0.0 }, { "date": "2005-07-06", "price": 0.968, "dividend": 0.0 }, { "date": "2005-07-07", "price": 0.964, "dividend": 0.0 }, { "date": "2005-07-08", "price": 0.975, "dividend": 0.0 }, { "date": "2005-07-11", "price": 0.982, "dividend": 0.0 }, { "date": "2005-07-12", "price": 0.981, "dividend": 0.0 }, { "date": "2005-07-13", "price": 0.984, "dividend": 0.0 }, { "date": "2005-07-14", "price": 0.987, "dividend": 0.0 }, { "date": "2005-07-15", "price": 0.984, "dividend": 0.0 }, { "date": "2005-07-18", "price": 0.982, "dividend": 0.0 }, { "date": "2005-07-19", "price": 0.984, "dividend": 0.0 }, { "date": "2005-07-20", "price": 0.989, "dividend": 0.0 }, { "date": "2005-07-21", "price": 0.975, "dividend": 0.0 }, { "date": "2005-07-22", "price": 0.974, "dividend": 0.0 }, { "date": "2005-07-25", "price": 0.975, "dividend": 0.0 }, { "date": "2005-07-26", "price": 0.98, "dividend": 0.0 }, { "date": "2005-07-27", "price": 0.983, "dividend": 0.0 }, { "date": "2005-07-28", "price": 0.99, "dividend": 0.0 }, { "date": "2005-07-29", "price": 0.987, "dividend": 0.0 }, { "date": "2005-08-01", "price": 0.99, "dividend": 0.0 }, { "date": "2005-08-02", "price": 0.995, "dividend": 0.0 }, { "date": "2005-08-03", "price": 0.995, "dividend": 0.0 }, { "date": "2005-08-04", "price": 0.991, "dividend": 0.0 }, { "date": "2005-08-05", "price": 0.985, "dividend": 0.0 }, { "date": "2005-08-08", "price": 0.986, "dividend": 0.0 }, { "date": "2005-08-09", "price": 0.986, "dividend": 0.0 }, { "date": "2005-08-10", "price": 0.992, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.003, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.003, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.007, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.0, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.002, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.001, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.007, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.013, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.01, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.006, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.006, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.002, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.007, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.006, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.013, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.018, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.019, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.022, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.029, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.03, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.026, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.033, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.034, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.031, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.027, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.028, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.033, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.027, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.028, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.017, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.019, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.028, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.025, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.029, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.033, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.034, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.038, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.038, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.028, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.014, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.015, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.011, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.017, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.013, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.009, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.014, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.013, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.002, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.001, "dividend": 0.0 }, { "date": "2005-10-20", "price": 0.998, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.002, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.01, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.01, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.012, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.005, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.009, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.022, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.022, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.039, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.039, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.047, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.049, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.049, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.047, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.05, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.059, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.056, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.046, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.045, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.056, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.063, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.065, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.065, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.066, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.063, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.068, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.067, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.066, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.061, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.072, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.074, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.075, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.079, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.077, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.073, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.079, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.087, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.086, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.087, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.084, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.086, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.081, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.082, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.089, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.095, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.094, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.094, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.091, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.093, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.092, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.083, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.083, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.096, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.105, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.108, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.116, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.115, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.115, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.11, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.106, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.106, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.107, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.094, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.077, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.092, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.079, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.077, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.083, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.087, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.102, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.111, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.111, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.111, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.116, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.113, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.109, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.104, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.099, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.099, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.1, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.095, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.089, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.095, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.093, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.103, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.097, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.091, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.095, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.101, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.103, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.106, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.111, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.103, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.107, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.102, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.103, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.105, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.094, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.088, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.092, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.096, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.105, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.111, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.112, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.111, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.115, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.115, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.112, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.112, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.109, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.114, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.111, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.108, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.115, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.125, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.119, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.126, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.128, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.136, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.125, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.123, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.119, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.112, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.113, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.113, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.111, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.123, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.13, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.13, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.133, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.121, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.123, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.126, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.129, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.125, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.125, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.133, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.124, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.134, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.141, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.144, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.148, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.142, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.133, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.133, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.121, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.113, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.092, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.087, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.089, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.075, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.071, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.074, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.075, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.087, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.085, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.071, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.072, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.083, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.086, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.074, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.059, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.051, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.036, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.043, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.031, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.011, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.016, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.037, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.04, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.035, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.032, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.037, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.043, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.041, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.045, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.036, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.035, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.057, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.065, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.073, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.073, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.063, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.063, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.057, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.055, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.058, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.051, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.033, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.027, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.023, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.015, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.034, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.032, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.022, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.039, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.047, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.041, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.048, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.061, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.059, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.052, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.062, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.057, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.059, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.049, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.049, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.049, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.048, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.049, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.055, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.068, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.079, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.083, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.084, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.08, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.082, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.076, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.081, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.079, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.083, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.086, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.091, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.09, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.095, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.098, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.096, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.081, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.071, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.074, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.071, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.081, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.084, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.089, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.093, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.098, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.093, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.097, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.094, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.09, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.094, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.101, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.108, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.107, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.107, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.107, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.103, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.113, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.122, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.121, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.124, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.124, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.12, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.128, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.13, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.135, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.126, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.124, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.125, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.123, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.127, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.127, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.127, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.13, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.119, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.119, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.118, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.116, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.114, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.113, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.124, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.127, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.124, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.117, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.112, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.117, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.123, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.128, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.125, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.121, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.117, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.122, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.129, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.127, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.125, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.112, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.113, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.124, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.125, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.122, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.13, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.132, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.135, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.134, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.137, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.136, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.137, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.135, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.141, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.144, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.143, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.137, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.14, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.138, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.13, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.13, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.132, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.139, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.137, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.136, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.136, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.136, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.137, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.142, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.13, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.13, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.13, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.126, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.138, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.148, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.151, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.146, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.144, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.14, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.144, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.14, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.141, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.15, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.142, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.137, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.14, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.144, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.144, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.154, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.156, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.15, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.153, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.155, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.15, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.148, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.148, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.157, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.165, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.171, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.166, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.166, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.166, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.167, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.168, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.17, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.168, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.14, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.131, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.121, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.114, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.099, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.112, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.114, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.128, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.129, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.134, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.12, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.112, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.121, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.112, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.123, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.133, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.143, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.147, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.148, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.144, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.139, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.135, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.135, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.134, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.138, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.147, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.149, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.152, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.152, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.149, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.158, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.154, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.158, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.161, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.173, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.174, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.175, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.178, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.175, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.175, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.182, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.184, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.185, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.182, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.182, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.192, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.194, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.195, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.202, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.199, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.202, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.191, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.197, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.194, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.196, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.201, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.204, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.208, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.209, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.217, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.218, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.207, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.208, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.21, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.212, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.217, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.217, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.231, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.233, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.23, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.22, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.206, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.209, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.215, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.203, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.211, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.222, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.234, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.234, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.234, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.228, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.229, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.223, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.217, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.213, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.211, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.214, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.215, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.22, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.223, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.225, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.222, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.228, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.231, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.218, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.218, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.234, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.242, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.241, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.243, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.234, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.239, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.229, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.228, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.21, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.208, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.188, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.169, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.178, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.182, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.176, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.18, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.165, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.169, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.174, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.194, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.194, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.166, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.166, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.151, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.136, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.12, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.133, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.14, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.151, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.157, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.162, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.168, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.162, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.148, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.159, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.164, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.191, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.168, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.168, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.174, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.172, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.172, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.173, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.166, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.184, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.199, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.197, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.201, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.193, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.194, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.192, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.201, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.199, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.204, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.212, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.204, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.204, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.21, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.203, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.21, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.208, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.208, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.211, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.208, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.198, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.198, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.198, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.181, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.171, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.18, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.174, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.174, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.187, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.196, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.191, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.2, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.183, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.179, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.167, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.176, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.155, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.155, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.132, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.121, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.133, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.141, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.127, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.122, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.095, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.105, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.088, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.089, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.098, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.092, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.095, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.119, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.131, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.137, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.133, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.121, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.133, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.142, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.141, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.15, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.136, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.134, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.114, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.108, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.1, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.099, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.096, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.096, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.109, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.116, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.116, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.122, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.119, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.119, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.11, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.11, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.105, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.103, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.075, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.071, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.064, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.065, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.064, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.058, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.069, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.042, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.024, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.014, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.012, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.99, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.984, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.986, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.01, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.008, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.009, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.019, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.008, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.015, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.03, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.028, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.999, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.986, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.986, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.986, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.98, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.989, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.999, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.001, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.994, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.999, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.008, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.998, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.006, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.003, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.019, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.027, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.027, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.019, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.998, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.985, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.977, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.986, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.975, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.958, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.94, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.958, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.964, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.96, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.95, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.928, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.954, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.943, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.947, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.947, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.956, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.974, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.973, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.97, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.965, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.963, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.983, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.994, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.005, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.009, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.012, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.003, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.997, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.983, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.973, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.967, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.97, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.991, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.989, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.006, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.007, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.999, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.998, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.999, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.014, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.012, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.001, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.998, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.998, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.017, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.013, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.017, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.016, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.024, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.009, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.016, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.019, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.029, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.041, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.039, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.039, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.027, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.01, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.014, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.003, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.002, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.003, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.008, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.012, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.016, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.011, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.009, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.005, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.019, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.001, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.989, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.98, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.971, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.974, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.983, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.985, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.982, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.975, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.967, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.949, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.946, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.94, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.947, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.928, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.923, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.922, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.918, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.904, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.904, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.899, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.897, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.898, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.893, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.888, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.876, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.875, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.859, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.87, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.886, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.888, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.893, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.893, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.903, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.887, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.885, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.876, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.883, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.897, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.893, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.886, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.88, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.895, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.903, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.901, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.912, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.925, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.919, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.906, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.911, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.915, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.905, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.892, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.891, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.888, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.895, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.891, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.894, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.895, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.905, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.9, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.902, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.906, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.9, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.876, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.872, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.876, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.859, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.861, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.867, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.868, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.843, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.843, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.822, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.835, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.878, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.851, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.839, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.843, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.854, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.85, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.791, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.803, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.803, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.785, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.781, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.747, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.723, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.708, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.686, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.663, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.712, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.723, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.681, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.669, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.677, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.702, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.692, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.657, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.657, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.629, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.629, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.632, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.659, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.669, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.677, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.675, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.706, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.695, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.662, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.672, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.673, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.659, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.639, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.654, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.647, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.634, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.633, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.606, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.569, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.583, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.613, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.626, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.638, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.644, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.649, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.616, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.628, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.637, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.626, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.627, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.627, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.651, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.66, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.648, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.64, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.642, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.657, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.656, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.642, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.647, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.632, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.629, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.63, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.63, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.635, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.635, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.643, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.646, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.646, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.668, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.677, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.679, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.672, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.674, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.668, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.655, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.647, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.633, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.629, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.633, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.632, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.612, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.62, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.613, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.615, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.615, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.615, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.644, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.637, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.624, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.617, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.627, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.63, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.633, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.643, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.644, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.628, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.632, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.631, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.629, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.63, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.612, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.609, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.606, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.598, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.583, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.587, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.583, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.586, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.583, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.56, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.552, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.565, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.551, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.548, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.544, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.562, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.567, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.581, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.591, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.593, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.602, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.605, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.609, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.603, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.627, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.626, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.628, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.637, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.627, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.609, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.616, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.625, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.641, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.644, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.636, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.629, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.635, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.648, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.648, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.651, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.638, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.641, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.648, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.652, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.633, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.637, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.638, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.64, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.647, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.647, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.641, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.651, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.653, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.653, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.672, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.671, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.679, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.677, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.687, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.679, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.679, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.667, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.668, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.667, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.678, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.686, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.688, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.678, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.672, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.676, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.686, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.682, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.683, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.692, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.706, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.708, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.697, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.703, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.704, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.701, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.706, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.709, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.711, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.709, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.694, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.687, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.681, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.682, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.686, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.668, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.668, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.676, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.684, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.687, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.691, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.683, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.688, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.676, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.676, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.674, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.666, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.661, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.665, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.662, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.67, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.675, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.689, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.697, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.698, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.706, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.711, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.712, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.726, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.729, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.731, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.727, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.726, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.734, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.738, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.748, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.749, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.747, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.745, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.748, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.748, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.742, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.746, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.755, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.75, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.733, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.741, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.743, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.751, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.757, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.762, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.764, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.765, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.762, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.764, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.76, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.749, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.744, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.748, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.755, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.757, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.764, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.768, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.777, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.777, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.777, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.779, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.788, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.792, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.791, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.791, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.791, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.787, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.777, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.771, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.78, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.779, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.775, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.762, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.753, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.759, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.766, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.769, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.773, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.776, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.783, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.781, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.791, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.792, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.787, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.795, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.793, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.789, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.79, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.783, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.775, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.771, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.758, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.769, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.754, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.757, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.756, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.761, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.769, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.77, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.783, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.784, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.786, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.78, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.784, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.794, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.793, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.791, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.783, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.778, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.788, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.785, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.789, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.782, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.782, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.777, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.789, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.792, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.79, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.792, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.791, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.783, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.78, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.783, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.785, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.791, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.788, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.793, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.784, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.785, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.794, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.797, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.802, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.805, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.805, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.808, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.808, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.806, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.804, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.804, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.814, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.815, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.815, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.814, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.818, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.816, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.811, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.813, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.817, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.81, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.81, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.815, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.807, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.798, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.785, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.781, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.78, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.777, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.769, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.764, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.776, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.785, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.782, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.764, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.758, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.757, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.761, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.76, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.763, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.762, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.762, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.762, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.775, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.78, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.783, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.782, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.775, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.776, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.771, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.774, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.779, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.784, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.787, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.786, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.795, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.799, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.796, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.8, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.801, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.801, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.8, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.805, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.81, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.808, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.805, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.809, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.813, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.809, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.81, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.81, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.813, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.815, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.813, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.82, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.82, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.823, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.823, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.818, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.815, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.821, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.824, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.824, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.821, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.823, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.806, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.808, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.811, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.807, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.804, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.808, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.81, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.792, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.79, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.797, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.793, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.796, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.78, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.781, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.763, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.747, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.773, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.768, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.775, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.772, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.756, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.753, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.748, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.745, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.731, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.737, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.729, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.728, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.725, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.745, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.745, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.739, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.737, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.746, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.75, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.734, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.725, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.727, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.728, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.74, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.742, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.744, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.756, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.756, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.756, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.753, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.751, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.745, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.746, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.737, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.734, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.734, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.718, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.709, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.707, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.706, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.705, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.711, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.724, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.73, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.736, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.736, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.745, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.746, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.748, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.732, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.734, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.736, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.732, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.745, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.749, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.751, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.749, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.75, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.746, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.742, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.754, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.753, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.755, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.757, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.752, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.752, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.755, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.739, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.732, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.73, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.732, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.737, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.737, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.731, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.727, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.725, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.717, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.715, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.713, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.72, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.716, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.715, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.728, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.734, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.741, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.744, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.738, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.739, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.742, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.742, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.752, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.752, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.756, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.754, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.753, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.761, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.759, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.756, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.753, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.764, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.762, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.763, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.762, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.757, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.759, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.756, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.768, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.77, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.768, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.77, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.771, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.769, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.777, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.776, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.775, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.778, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.771, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.775, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.775, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.776, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.778, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.778, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.779, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.779, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.778, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.777, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.781, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.782, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.799, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.799, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.8, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.797, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.797, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.794, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.79, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.794, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.779, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.779, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.79, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.792, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.79, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.786, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.78, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.782, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.783, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.783, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.774, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.774, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.785, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.79, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.794, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.8, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.803, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.805, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.803, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.804, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.808, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.811, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.812, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.814, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.816, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.816, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.817, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.816, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.811, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.813, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.815, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.811, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.81, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.807, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.81, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.818, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.812, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.815, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.808, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.808, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.808, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.808, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.812, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.811, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.815, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.821, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.821, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.817, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.809, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.807, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.813, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.817, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.818, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.818, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.807, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.814, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.821, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.821, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.821, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.817, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.814, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.812, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.809, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.807, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.816, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.816, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.816, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.821, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.823, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.825, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.816, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.814, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.808, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.808, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.815, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.822, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.812, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.82, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.824, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.82, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.817, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.816, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.813, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.798, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.793, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.774, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.786, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.78, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.785, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.796, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.798, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.798, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.798, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.804, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.801, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.802, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.811, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.814, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.816, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.821, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.821, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.826, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.826, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.827, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.826, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.821, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.821, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.814, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.813, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.812, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.804, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.815, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.822, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.822, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.822, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.818, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.828, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.829, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.829, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.829, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.832, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.832, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.831, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.819, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.823, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.826, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.831, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.823, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.831, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.82, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.82, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.82, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.823, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.824, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.817, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.813, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.815, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.821, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.822, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.826, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.833, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.836, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.837, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.822, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.822, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.818, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.814, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.813, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.815, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.816, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.809, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.809, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.798, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.797, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.796, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.801, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.8, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.806, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.797, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.795, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.799, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.808, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.809, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.816, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.821, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.823, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.821, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.816, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.821, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.815, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.796, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.795, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.798, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.794, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.79, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.788, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.798, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.795, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.81, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.81, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.81, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.808, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.794, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.79, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.801, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.785, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.779, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.775, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.743, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.734, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.734, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.731, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.703, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.725, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.718, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.731, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.734, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.737, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.706, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.716, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.72, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.727, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.734, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.72, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.728, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.728, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.741, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.747, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.744, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.725, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.72, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.724, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.735, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.735, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.713, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.717, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.726, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.735, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.743, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.745, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.737, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.75, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.732, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.712, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.726, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.731, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.751, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.743, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.746, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.738, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.721, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.729, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.742, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.749, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.748, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.76, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.763, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.77, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.762, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.771, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.757, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.766, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.764, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.762, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.778, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.783, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.783, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.791, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.8, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.799, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.815, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.775, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.786, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.796, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.796, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.796, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.802, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.79, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.79, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.806, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.797, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.798, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.791, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.79, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.782, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.777, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.771, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.762, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.754, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.761, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.772, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.767, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.798, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.802, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.797, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.8, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.804, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.81, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.799, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.806, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.798, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.791, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.782, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.782, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.783, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.776, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.793, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.787, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.794, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.794, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.799, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.802, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.792, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.798, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.798, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.8, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.808, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.808, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.805, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.802, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.803, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.803, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.803, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.804, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.795, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.799, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.8, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.805, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.81, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.81, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.81, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.808, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.809, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.806, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.804, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.803, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.798, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.801, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.801, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.81, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.808, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.818, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.817, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.821, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.819, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.827, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.826, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.822, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.829, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.827, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.827, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.827, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.826, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.83, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.827, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.829, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.834, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.828, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.833, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.831, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.828, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.819, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.823, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.829, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.832, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.834, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.851, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.845, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.846, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.849, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.85, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.851, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.846, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.84, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.842, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.855, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.851, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.841, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.842, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.843, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.849, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.844, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.832, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.832, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.834, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.826, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.817, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.816, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.821, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.815, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.819, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.825, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.828, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.826, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.822, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.817, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.822, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.824, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.828, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.83, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.83, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.832, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.836, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.829, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.814, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.815, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.809, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.803, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.801, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.801, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.797, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.789, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.789, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.78, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.78, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.788, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.789, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.786, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.787, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.785, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.789, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.794, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.791, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.784, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.769, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.77, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.772, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.786, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.788, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.797, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.794, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.796, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.796, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.798, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.804, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.803, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.817, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.818, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.805, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.805, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.797, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.782, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.803, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.807, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.821, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.824, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.832, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.832, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.829, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.821, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.821, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.816, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.812, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.811, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.819, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.82, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.818, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.827, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.825, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.811, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.801, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.797, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.797, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.81, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.822, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.825, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.822, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.827, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.821, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.833, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.829, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.835, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.835, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.838, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.842, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.843, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.845, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.842, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.849, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.849, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.848, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.844, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.843, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.839, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.842, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.841, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.841, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.838, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.832, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.834, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.83, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.825, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.825, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.836, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.837, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.832, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.839, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.84, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.85, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.855, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.853, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.853, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.85, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.852, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.851, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.848, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.845, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.842, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.844, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.842, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.848, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.849, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.846, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.851, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.848, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.846, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.836, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.833, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.833, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.835, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.839, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.844, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.849, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.847, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.842, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.839, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.829, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.829, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.829, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.828, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.828, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.832, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.832, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.836, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.832, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.835, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.839, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.828, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.821, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.819, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.819, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.815, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.808, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.81, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.811, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.819, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.822, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.827, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.829, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.834, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.835, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.83, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.837, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.842, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.843, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.842, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.841, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.846, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.846, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.847, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.853, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.856, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.857, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.855, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.854, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.857, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.866, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.865, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.865, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.865, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.865, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.866, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.864, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.863, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.858, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.858, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.87, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.877, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.881, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.884, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.884, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.879, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.883, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.89, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.891, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.887, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.883, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.884, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.891, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.892, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.891, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.892, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.892, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.899, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.903, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.899, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.907, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.907, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.908, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.91, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.903, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.906, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.906, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.901, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.901, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.901, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.906, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.904, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.907, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.908, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.908, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.914, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.904, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.901, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.908, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.894, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.895, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.906, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.905, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.909, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.915, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.921, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.919, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.925, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.924, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.925, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.924, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.924, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.93, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.922, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.924, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.922, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.921, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.914, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.92, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.91, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.915, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.917, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.917, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.918, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.92, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.92, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.918, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.911, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.913, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.916, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.921, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.933, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.931, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.926, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.913, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.917, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.906, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.912, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.919, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.921, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.929, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.932, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.933, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.932, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.934, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.934, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.939, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.937, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.94, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.946, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.949, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.95, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.956, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.955, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.956, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.962, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.965, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.969, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.968, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.978, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.982, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.967, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.967, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.961, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.971, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.964, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.955, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.959, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.939, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.944, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.933, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.923, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.922, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.938, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.929, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.927, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.914, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.922, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.93, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.937, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.932, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.923, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.913, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.897, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.89, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.9, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.906, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.915, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.913, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.919, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.916, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.919, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.931, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.923, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.931, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.93, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.933, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.943, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.94, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.941, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.941, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.948, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.942, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.943, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.952, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.959, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.947, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.95, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.948, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.949, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.948, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.95, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.954, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.955, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.952, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.947, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.947, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.947, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.951, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.958, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.963, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.967, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.95, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.951, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.944, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.943, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.939, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.942, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.949, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.943, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.931, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.932, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.933, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.938, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.94, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.939, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.95, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.946, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.95, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.961, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.966, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.968, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.966, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.969, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.968, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.972, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.981, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.982, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.976, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.973, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.97, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.97, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.971, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.964, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.961, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.96, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.963, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.954, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.951, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.95, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.947, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.948, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.96, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.959, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.959, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.964, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.972, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.977, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.979, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.979, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.984, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.981, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.978, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.983, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.985, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.99, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.982, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.985, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.982, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.984, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.983, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.986, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.974, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.979, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.979, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.971, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.975, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.982, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.992, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.988, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.983, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.982, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.983, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.99, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.986, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.983, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.986, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.986, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.985, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.976, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.971, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.965, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.962, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.965, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.965, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.963, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.954, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.948, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.95, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.957, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.957, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.974, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.977, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.98, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.982, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.982, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.982, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.996, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.997, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.995, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.995, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.995, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.984, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.982, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.983, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.983, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.981, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.978, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.98, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.973, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.984, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.989, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.991, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.989, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.992, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.994, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.995, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.988, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.964, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.961, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.966, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.956, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.956, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.954, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.93, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.934, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.937, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.949, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.959, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.962, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.973, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.972, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.971, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.977, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.978, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.978, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.976, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.987, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.983, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.985, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.988, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.986, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.996, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.991, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.991, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.999, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.998, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.007, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.997, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.993, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.986, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.989, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.975, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.975, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.982, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.988, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.986, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.996, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.994, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.997, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.006, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.005, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.01, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.016, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.023, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.027, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.031, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.027, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.025, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.022, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.024, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.03, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.019, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.022, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.028, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.027, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.03, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.03, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.031, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.043, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.042, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.042, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.036, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.035, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.042, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.04, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.04, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.039, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.036, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.039, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.039, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.047, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.045, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.048, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.048, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.055, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.058, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.053, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.054, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.054, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.049, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.054, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.051, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.055, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.059, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.058, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.056, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.058, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.058, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.059, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.06, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.057, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.057, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.056, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.064, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.064, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.061, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.057, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.06, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.064, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.063, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.072, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.073, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.071, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.069, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.062, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.064, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.063, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.061, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.064, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.073, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.072, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.075, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.076, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.067, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.061, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.059, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.057, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.062, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.07, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.067, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.065, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.057, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.062, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.066, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.07, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.073, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.075, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.075, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.071, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.071, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.064, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.045, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.046, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.051, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.04, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.048, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.035, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.045, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.051, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.049, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.049, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.05, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.053, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.059, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.064, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.065, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.067, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.064, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.069, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.07, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.07, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.068, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.074, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.077, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.081, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.084, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.073, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.074, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.074, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.071, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.069, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.068, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.062, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.062, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.077, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.077, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.08, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.073, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.064, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.057, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.06, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.054, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.055, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.047, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.046, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.028, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.036, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.028, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.032, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.013, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.006, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.001, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.999, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.985, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.991, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.0, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.005, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.005, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.011, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.016, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.017, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.014, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.025, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.019, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.043, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.048, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.043, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.041, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.049, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.041, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.047, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.047, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.043, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.045, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.046, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.043, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.046, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.058, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.051, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.056, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.072, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.064, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.062, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.065, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.065, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.054, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.05, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.052, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.056, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.062, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.056, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.044, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.037, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.026, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.019, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.006, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.985, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.989, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.012, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.029, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.042, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.045, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.045, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.045, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.046, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.048, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.045, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.046, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.046, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.041, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.033, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.012, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.017, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.026, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.033, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.029, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.026, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.019, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.021, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.021, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.041, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.047, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.043, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.055, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.069, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.06, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.063, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.073, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.057, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.054, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.044, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.055, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.072, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.063, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.077, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.07, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.074, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.076, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.074, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.083, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.093, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.092, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.095, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.095, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.095, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.088, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.089, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.093, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.097, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.095, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.096, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.095, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.095, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.094, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.1, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.082, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.078, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.066, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.065, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.074, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.068, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.078, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.084, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.104, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.091, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.096, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.1, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.094, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.083, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.079, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.08, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.079, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.07, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.068, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.068, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.061, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.087, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.089, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.09, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.096, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.102, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.084, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.093, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.097, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.091, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.085, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.09, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.089, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.093, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.092, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.091, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.08, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.081, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.081, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.081, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.084, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.086, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.07, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.07, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.073, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.085, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.079, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.074, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.069, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.08, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.084, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.09, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.087, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.09, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.094, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.094, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.093, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.085, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.09, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.085, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.085, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.071, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.069, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.073, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.068, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.061, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.052, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.05, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.064, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.061, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.054, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.046, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.057, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.049, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.057, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.056, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.061, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.072, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.063, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.062, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.047, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.042, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.045, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.042, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.041, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.028, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.031, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.023, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.018, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.029, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.043, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.05, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.059, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.058, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.058, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.063, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.054, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.049, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.047, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.045, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.029, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.02, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.03, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.046, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.04, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.046, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.042, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.049, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.046, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.046, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.046, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.063, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.046, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.049, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.05, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.049, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.048, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.042, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.026, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.015, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.971, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.987, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.959, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.972, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.992, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.998, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.987, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.975, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.985, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.985, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.977, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.979, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.995, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.982, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.982, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.977, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.971, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.98, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.995, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.987, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.982, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.979, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.972, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.972, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.962, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.958, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.94, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.948, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.966, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.969, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.981, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.996, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.999, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.007, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.011, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.013, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.007, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.989, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.994, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.002, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.004, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.0, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.002, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.999, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.017, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.013, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.006, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.005, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.016, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.019, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.013, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.012, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.032, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.024, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.027, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.028, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.028, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.02, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.009, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.999, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.993, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.007, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.006, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.014, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.012, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.013, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.003, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.004, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.004, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.005, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.998, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.001, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.005, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.991, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.976, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.988, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.979, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.97, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.966, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.966, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.949, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.951, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.965, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.984, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.964, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.954, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.951, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.963, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.963, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.963, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.975, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.977, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.982, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.977, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.977, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.964, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.956, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.958, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.929, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.938, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.925, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.924, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.928, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.914, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.921, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.907, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.91, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.897, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.884, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.899, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.909, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.896, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.912, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.909, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.916, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.932, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.928, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.912, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.909, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.92, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.92, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.92, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.889, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.865, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.88, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.904, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.907, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.914, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.93, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.922, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.922, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.932, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.911, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.916, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.927, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.919, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.922, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.934, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.936, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.935, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.939, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.945, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.933, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.939, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.935, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.95, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.946, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.943, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.931, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.946, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.946, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.947, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.95, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.94, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.94, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.938, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.94, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.945, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.946, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.937, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.944, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.938, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.93, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.937, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.933, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.939, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.943, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.959, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.973, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.969, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.963, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.962, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.973, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.978, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.974, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.97, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.966, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.968, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.964, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.958, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.958, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.957, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.95, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.952, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.947, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.959, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.96, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.963, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.964, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.96, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.957, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.962, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.962, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.959, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.96, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.961, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.962, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.973, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.976, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.979, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.98, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.979, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.975, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.976, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.967, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.97, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.979, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.98, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.984, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.979, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.958, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.952, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.954, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.947, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.952, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.96, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.965, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.966, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.967, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.941, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.949, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.943, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.954, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.968, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.978, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.982, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.984, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.984, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.976, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.971, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.988, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.991, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.995, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.996, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.001, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.999, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.0, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.004, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.005, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.003, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.009, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.006, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.007, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.005, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.995, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.999, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.992, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.99, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.995, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.005, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.011, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.011, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.009, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.011, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.016, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.014, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.017, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.016, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.015, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.02, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.018, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.022, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.024, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.017, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.012, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.016, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.022, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.02, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.013, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.018, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.025, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.019, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.025, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.025, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.023, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.023, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.016, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.004, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.002, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.01, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.005, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.009, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.01, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.018, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.02, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.011, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.01, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.013, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.022, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.013, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.022, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.028, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.024, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.03, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.024, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.024, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.027, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.022, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.018, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.023, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.02, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.02, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.024, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.031, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.03, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.029, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.029, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.02, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.022, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.02, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.019, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.016, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.009, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.006, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.999, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.007, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.017, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.009, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.034, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.02, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.013, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.006, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.006, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.01, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.013, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.01, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.018, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.019, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.015, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.017, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.017, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.016, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.022, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.022, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.008, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.015, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.018, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.021, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.034, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.04, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.039, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.04, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.045, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.045, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.052, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.049, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.047, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.047, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.048, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.047, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.047, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.05, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.055, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.054, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.052, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.052, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.056, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.056, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.055, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.066, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.064, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.064, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.068, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.063, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.068, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.064, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.059, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.062, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.067, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.064, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.067, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.066, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.075, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.087, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.084, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.084, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.065, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.076, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.07, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.064, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.075, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.074, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.075, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.082, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.087, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.094, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.091, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.094, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.096, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.095, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.095, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.098, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.098, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.091, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.089, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.085, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.082, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.088, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.099, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.094, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.092, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.09, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.092, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.088, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.087, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.093, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.094, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.092, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.1, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.105, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.101, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.105, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.092, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.096, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.099, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.095, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.096, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.101, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.1, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.098, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.099, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.099, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.103, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.098, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.099, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.101, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.104, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.104, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.101, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.099, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.1, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.097, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.093, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.096, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.099, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.108, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.117, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.122, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.121, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.122, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.123, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.126, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.128, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.138, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.142, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.146, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.142, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.142, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.146, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.145, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.131, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.125, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.134, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.139, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.142, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.139, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.14, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.144, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.142, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.142, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.149, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.151, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.15, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.15, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.148, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.147, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.145, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.145, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.141, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.136, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.142, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.141, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.151, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.157, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.149, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.149, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.146, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.159, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.15, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.153, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.143, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.145, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.143, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.143, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.142, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.135, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.142, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.143, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.143, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.155, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.152, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.155, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.15, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.151, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.155, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.155, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.15, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.151, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.15, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.155, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.145, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.146, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.151, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.154, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.147, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.148, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.149, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.151, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.141, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.131, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.135, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.14, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.145, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.145, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.134, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.132, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.136, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.141, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.142, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.135, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.135, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.131, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.137, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.139, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.144, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.139, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.137, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.138, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.143, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.147, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.154, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.158, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.159, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.154, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.156, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.158, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.156, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.156, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.151, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.156, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.156, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.156, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.158, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.16, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.167, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.172, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.176, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.174, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.177, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.173, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.167, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.176, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.176, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.173, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.177, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.179, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.177, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.18, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.183, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.179, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.175, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.176, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.179, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.178, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.18, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.179, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.178, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.185, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.186, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.192, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.187, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.186, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.182, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.181, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.181, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.173, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.17, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.178, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.18, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.182, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.186, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.185, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.185, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.184, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.181, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.188, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.18, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.183, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.186, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.182, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.175, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.177, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.182, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.188, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.192, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.19, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.188, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.185, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.189, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.193, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.188, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.185, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.193, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.192, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.191, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.195, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.196, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.192, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.197, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.209, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.216, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.226, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.228, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.224, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.215, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.225, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.23, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.234, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.23, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.234, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.24, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.243, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.252, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.247, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.247, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.248, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.257, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.243, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.237, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.236, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.236, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.207, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.171, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.176, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.18, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.15, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.156, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.164, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.162, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.172, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.186, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.181, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.18, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.174, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.185, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.197, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.204, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.188, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.178, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.164, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.162, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.175, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.174, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.18, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.185, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.199, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.196, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.189, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.186, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.188, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.182, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.174, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.168, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.173, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.146, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.142, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.153, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.143, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.147, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.147, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.143, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.141, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.157, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.161, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.149, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.152, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.162, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.162, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.165, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.165, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.165, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.173, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.175, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.168, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.166, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.166, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.158, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.162, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.166, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.169, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.176, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.163, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.16, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.165, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.17, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.168, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.168, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.179, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.178, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.181, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.175, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.176, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.179, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.179, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.18, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.18, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.177, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.174, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.173, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.152, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.161, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.16, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.167, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.171, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.165, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.174, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.165, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.172, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.172, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.173, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.171, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.171, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.169, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.174, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.171, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.175, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.176, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.168, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.167, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.163, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.171, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.172, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.171, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.171, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.171, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.171, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.18, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.183, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.182, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.185, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.194, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.193, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.19, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.196, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.202, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.2, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.203, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.205, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.207, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.217, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.222, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.222, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.222, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.217, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.211, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.212, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.216, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.216, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.215, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.209, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.198, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.2, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.2, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.185, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.19, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.194, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.197, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.203, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.192, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.198, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.206, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.206, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.211, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.207, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.201, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.204, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.192, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.185, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.184, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.183, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.18, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.177, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.178, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.19, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.183, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.185, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.19, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.193, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.2, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.197, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.196, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.196, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.194, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.196, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.199, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.197, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.202, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.196, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.191, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.186, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.18, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.178, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.139, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.138, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.136, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.137, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.148, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.149, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.137, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.144, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.132, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.128, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.106, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.108, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.115, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.106, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.126, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.126, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.151, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.142, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.153, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.156, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.15, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.148, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.139, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.133, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.13, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.132, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.137, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.124, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.111, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.12, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.119, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.123, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.128, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.13, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.139, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.14, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.152, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.151, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.13, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.116, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.115, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.101, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.1, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.104, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.11, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.102, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.092, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.077, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.075, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.07, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.062, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.062, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.061, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.057, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.066, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.067, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.067, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.066, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.057, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.077, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.084, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.092, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.09, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.097, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.091, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.095, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.099, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.101, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.112, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.121, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.118, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.109, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.107, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.108, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.112, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.11, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.111, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.118, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.127, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.136, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.143, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.136, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.141, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.144, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.157, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.159, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.155, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.162, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.155, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.159, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.166, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.162, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.166, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.161, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.16, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.158, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.158, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.163, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.162, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.163, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.159, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.147, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.146, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.156, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.16, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.165, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.167, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.173, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.179, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.178, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.178, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.181, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.156, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.164, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.172, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.166, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.17, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.18, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.19, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.193, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.194, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.195, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.199, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.204, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.197, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.202, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.197, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.205, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.208, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.209, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.21, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.21, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.209, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.217, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.21, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.209, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.215, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.219, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.212, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.208, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.21, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.205, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.188, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.188, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.185, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.19, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.176, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.181, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.185, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.194, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.194, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.194, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.194, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.193, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.192, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.193, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.185, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.183, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.175, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.162, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.177, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.186, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.199, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.204, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.215, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.208, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.212, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.208, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.212, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.225, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.232, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.236, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.235, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.233, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.222, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.219, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.225, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.232, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.245, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.249, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.256, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.256, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.254, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.246, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.248, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.25, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.252, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.256, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.257, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.254, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.255, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.259, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.253, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.258, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.268, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.271, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.263, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.271, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.271, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.266, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.251, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.255, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.239, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.209, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.217, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.225, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.247, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.238, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.214, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.214, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.227, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.238, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.233, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.241, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.237, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.218, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.223, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.226, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.228, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.241, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.244, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.246, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.238, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.249, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.266, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.263, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.256, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.248, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.257, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.26, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.26, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.256, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.262, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.259, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.264, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.259, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.256, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.248, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.249, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.251, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.244, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.249, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.244, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.221, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.225, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.238, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.238, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.224, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.232, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.234, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.246, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.242, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.255, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.254, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.25, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.244, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.244, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.238, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.238, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.249, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.253, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.26, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.267, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.263, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.259, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.278, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.277, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.277, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.279, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.28, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.278, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.284, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.284, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.284, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.292, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.293, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.3, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.295, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.292, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.294, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.307, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.31, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.314, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.315, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.312, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.299, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.292, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.296, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.295, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.306, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.3, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.299, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.304, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.31, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.317, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.328, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.328, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.33, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.333, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.339, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.342, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.341, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.34, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.349, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.336, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.334, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.349, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.344, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.346, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.348, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.351, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.361, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.357, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.365, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.366, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.366, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.373, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.383, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.383, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.377, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.381, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.38, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.374, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.366, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.372, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.371, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.357, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.375, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.404, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.418, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.43, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.427, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.433, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.437, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.444, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.447, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.455, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.452, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.45, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.466, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.46, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.446, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.396, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.362, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.358, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.308, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.293, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.324, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.307, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.341, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.315, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.277, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.195, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.231, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.188, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.096, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.15, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.048, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.082, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.036, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.053, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.05, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.032, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.105, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.137, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.174, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.139, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.157, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.153, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.115, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.121, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.119, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.172, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.176, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.198, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.208, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.206, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.237, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.223, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.234, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.264, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.253, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.225, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.245, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.241, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.251, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.264, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.254, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.279, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.271, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.252, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.266, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.271, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.296, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.305, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.286, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.274, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.279, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.288, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.313, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.308, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.328, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.332, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.328, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.334, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.342, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.348, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.349, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.343, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.362, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.377, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.37, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.389, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.395, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.391, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.395, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.334, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.346, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.355, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.38, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.385, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.384, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.392, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.397, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.393, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.372, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.385, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.364, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.372, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.393, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.407, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.423, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.422, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.452, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.445, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.454, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.453, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.45, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.465, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.477, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.463, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.472, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.5, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.495, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.496, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.48, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.465, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.485, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.474, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.483, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.478, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.486, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.49, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.496, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.502, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.494, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.481, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.506, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.505, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.522, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.526, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.52, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.529, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.534, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.541, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.553, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.577, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.575, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.573, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.582, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.587, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.601, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.553, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.537, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.535, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.492, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.524, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.51, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.512, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.533, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.55, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.536, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.523, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.516, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.503, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.51, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.488, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.493, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.512, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.531, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.529, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.529, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.545, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.522, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.548, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.53, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.551, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.561, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.573, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.596, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.599, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.589, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.573, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.573, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.558, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.561, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.553, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.557, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.566, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.545, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.541, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.499, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.512, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.484, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.497, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.52, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.56, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.59, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.586, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.594, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.584, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.602, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.588, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.599, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.613, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.612, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.609, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.62, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.616, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.626, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.644, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.648, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.646, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.66, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.648, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.672, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.672, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.672, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.684, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.696, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.705, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.681, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.689, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.683, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.689, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.694, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.697, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.712, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.72, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.71, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.711, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.71, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.706, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.724, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.726, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.729, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.728, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.724, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.733, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.739, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.776, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.799, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.785, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.792, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.791, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.793, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.776, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.777, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.796, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.812, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.814, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.811, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.812, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.8, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.759, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.768, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.732, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.776, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.81, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.809, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.821, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.833, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.843, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.839, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.827, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.833, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.83, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.85, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.848, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.835, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.83, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.799, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.79, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.802, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.765, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.756, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.796, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.785, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.761, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.725, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.742, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.728, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.773, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.777, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.807, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.803, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.814, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.811, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.82, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.783, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.782, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.787, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.776, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.756, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.762, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.78, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.782, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.783, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.79, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.815, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.811, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.837, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.826, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.848, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.851, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.846, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.869, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.853, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.872, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.876, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.858, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.837, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.851, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.849, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.866, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.872, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.865, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.869, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.869, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.861, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.855, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.842, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.846, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.852, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.862, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.832, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.819, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.793, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.83, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.83, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.825, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.816, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.841, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.841, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.837, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.857, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.864, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.87, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.867, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.868, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.87, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.859, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.874, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.875, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.875, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.872, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.887, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.891, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.899, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.893, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.884, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.907, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.898, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.907, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.92, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.918, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.936, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.936, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.942, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.945, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.934, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.94, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.953, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.948, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.946, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.948, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.938, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.954, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.965, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.962, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.961, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.95, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.941, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.924, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.966, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.967, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.987, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.981, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.968, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.983, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.985, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.97, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.978, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.985, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.988, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.999, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.997, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.003, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.999, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.005, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.005, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.996, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.992, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.983, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.972, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.981, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.999, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.004, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.01, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.999, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.007, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.017, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.019, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.028, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.029, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.029, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.032, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.042, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.031, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.021, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.009, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.01, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.01, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.011, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.018, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.007, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.977, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.989, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.998, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.013, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.02, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.008, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.964, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.962, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.95, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.957, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.931, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.949, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.95, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.97, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.957, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.945, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.949, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.96, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.982, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.0, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.01, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.015, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.014, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.022, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.026, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.045, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.047, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.044, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.061, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.068, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.068, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.083, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.099, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.115, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.107, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.087, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.074, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.078, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.092, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.092, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.109, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.109, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.112, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.111, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.097, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.083, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.091, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.09, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.053, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.075, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.049, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.022, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.035, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.008, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.015, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.063, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.067, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.047, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.049, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.033, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.013, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.036, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.016, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.004, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.98, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.019, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.046, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.061, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.061, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.077, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.074, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.068, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.066, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.055, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.084, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.073, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.031, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.025, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.004, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.993, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.007, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.021, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.981, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.977, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.979, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.946, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.931, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.92, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.875, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.86, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.829, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.834, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.815, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.844, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.892, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.851, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.865, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.857, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.864, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.893, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.872, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.836, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.826, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.859, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.861, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.82, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.802, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.802, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.774, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.747, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.77, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.803, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.811, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.777, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.798, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.769, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.737, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.683, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.681, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.734, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.722, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.699, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.689, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.713, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.767, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.792, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.822, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.812, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.844, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.825, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.841, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.841, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.864, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.891, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.88, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.854, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.867, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.889, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.859, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.826, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.83, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.828, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.796, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.782, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.81, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.782, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.787, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.808, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.795, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.775, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.744, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.742, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.689, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.694, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.732, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.697, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.737, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.681, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.654, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.664, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.603, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.571, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.583, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.632, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.651, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.592, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.588, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.592, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.606, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.579, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.595, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.593, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.665, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.661, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.662, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.645, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.684, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.653, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.653, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.669, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.657, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.623, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.585, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.526, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.521, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.55, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.491, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.504, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.501, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.529, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.523, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.525, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.581, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.574, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.549, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.551, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.535, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.55, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.547, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.555, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.554, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.58, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.579, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.544, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.541, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.535, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.556, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.545, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.582, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.59, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.615, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.591, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.594, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.575, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.613, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.624, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.648, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.636, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.63, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.654, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.656, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.649, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.648, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.66, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.658, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.687, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.693, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.696, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.687, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.685, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.672, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.647, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.638, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.645, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.665, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.616, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.608, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.595, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.581, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.582, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.565, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.571, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.57, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.596, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.609, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.634, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.646, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.591, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.597, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.587, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.57, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.58, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.563, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.542, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.527, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.502, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.492, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.497, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.532, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.496, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.482, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.503, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.551, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.548, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.531, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.493, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.488, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.47, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.467, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.494, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.447, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.486, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.499, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.488, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.469, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.506, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.531, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.519, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.507, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.533, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.526, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.526, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.496, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.495, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.515, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.52, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.524, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.5, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.566, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.577, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.563, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.577, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.564, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.566, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.563, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.56, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.574, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.588, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.584, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.588, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.567, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.567, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.614, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.602, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.602, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.573, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.558, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.551, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.561, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.556, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.568, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.57, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.568, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.543, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.527, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.513, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.507, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.526, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.508, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.509, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.498, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.486, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.509, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.497, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.499, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.515, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.507, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.533, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.528, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.541, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.555, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.56, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.564, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.566, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.566, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.549, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.548, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.565, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.574, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.587, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.587, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.571, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.588, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.601, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.613, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.616, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.613, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.625, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.612, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.602, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.606, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.624, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.628, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.639, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.622, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.617, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.614, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.591, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.588, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.597, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.583, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.595, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.591, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.59, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.605, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.628, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.622, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.604, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.603, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.58, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.558, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.554, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.578, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.557, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.576, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.556, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.567, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.59, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.571, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.572, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.576, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.583, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.578, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.6, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.612, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.63, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.632, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.623, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.614, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.622, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.626, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.629, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.624, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.64, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.645, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.652, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.654, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.65, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.639, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.65, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.648, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.627, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.615, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.644, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.652, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.64, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.633, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.62, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.641, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.642, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.645, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.64, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.641, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.646, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.656, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.647, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.664, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.671, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.683, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.688, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.663, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.649, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.664, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.686, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.687, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.674, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.668, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.679, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.699, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.703, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.69, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.696, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.696, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.714, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.724, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.727, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.747, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.741, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.744, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.736, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.726, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.728, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.74, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.718, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.729, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.738, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.758, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.753, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.751, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.752, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.729, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.722, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.732, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.738, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.743, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.755, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.752, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.759, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.767, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.771, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.753, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.76, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.757, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.762, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.758, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.754, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.779, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.774, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.775, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.754, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.75, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.74, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.76, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.766, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.758, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.752, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.762, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.761, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.731, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.717, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.713, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.729, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.726, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.741, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.714, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.729, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.739, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.763, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.761, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.757, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.763, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.765, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.759, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.753, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.753, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.761, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.756, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.75, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.765, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.751, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.746, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.742, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.726, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.705, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.698, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.702, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.682, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.688, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.694, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.689, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.691, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.667, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.679, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.674, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.696, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.697, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.71, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.716, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.714, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.703, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.715, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.715, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.691, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.676, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.656, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.657, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.662, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.647, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.627, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.616, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.628, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.639, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.64, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.68, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.686, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.683, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.695, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.698, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.687, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.711, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.739, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.737, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.733, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.74, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.75, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.741, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.751, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.748, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.752, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.744, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.736, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.737, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.741, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.754, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.745, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.743, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.739, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.748, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.757, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.773, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.778, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.801, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.794, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.801, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.811, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.816, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.793, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.812, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.808, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.808, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.82, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.812, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.813, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.801, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.788, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.79, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.784, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.808, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.805, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.815, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.815, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.816, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.819, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.816, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.808, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.823, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.838, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.839, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.84, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.845, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.853, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.858, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.875, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.873, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.843, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.87, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.886, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.891, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.893, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.901, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.909, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.92, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.896, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.914, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.931, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.926, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.926, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.911, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.913, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.954, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.952, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.949, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.949, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.95, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.945, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.97, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.967, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.941, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.949, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.972, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.95, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.944, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.969, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.968, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.966, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.953, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.964, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.972, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.995, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.002, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.004, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.993, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.991, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.001, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.999, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.003, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.989, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.996, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.972, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.991, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.992, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.991, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.998, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.972, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.953, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.947, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.936, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.931, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.908, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.927, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.957, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.955, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.947, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.968, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.971, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.95, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.954, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.959, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.985, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.992, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.994, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.991, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.009, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.01, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.021, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.037, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.027, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.028, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.032, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.035, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.023, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.034, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.032, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.025, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.008, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.998, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.012, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.011, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.008, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.044, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.045, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.041, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.05, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.042, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.049, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.056, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.052, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.068, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.066, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.07, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.064, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.06, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.077, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.078, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.078, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.063, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.076, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.083, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.094, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.092, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.109, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.106, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.102, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.122, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.101, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.11, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.109, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.12, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.072, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.057, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.05, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.073, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.075, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.018, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.001, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.023, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.027, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.021, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.043, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.01, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.954, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.902, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.93, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.919, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.97, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.977, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.0, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.998, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.007, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.04, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.043, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.035, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.043, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.036, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.047, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.036, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.044, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.031, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.038, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.052, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.058, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.017, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.003, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.993, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.952, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.983, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.984, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.007, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.028, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.027, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.029, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.029, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.018, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.057, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.044, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.042, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.052, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.049, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.07, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.057, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.057, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.054, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.062, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.059, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.087, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.076, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.087, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.102, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.099, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.105, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.116, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.087, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.095, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.106, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.111, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.107, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.107, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.095, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.098, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.097, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.106, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.113, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.099, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.102, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.064, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.087, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.134, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.13, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.138, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.161, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.145, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.143, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.135, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.105, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.114, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.114, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.123, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.134, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.148, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.152, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.156, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.138, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.142, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.158, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.18, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.185, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.196, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.19, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.207, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.192, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.187, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.214, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.202, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.214, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.229, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.223, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.159, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.16, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.157, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.179, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.184, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.183, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.182, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.163, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.158, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.16, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.187, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.194, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.173, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.182, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.181, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.157, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.157, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.149, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.182, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.191, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.206, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.19, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.218, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.23, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.245, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.233, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.195, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.225, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.234, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.222, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.228, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.236, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.255, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.238, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.25, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.245, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.252, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.269, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.249, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.253, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.259, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.254, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.231, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.207, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.196, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.183, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.192, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.175, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.201, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.173, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.155, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.184, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.139, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.139, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.077, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.074, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.088, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.064, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.102, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.116, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.101, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.126, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.121, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.12, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.151, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.155, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.125, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.118, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.08, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.086, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.099, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.0, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.895, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.881, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.867, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.008, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.94, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.958, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.969, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.978, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.943, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.952, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.94, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.964, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.999, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.035, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.057, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.057, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.063, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.063, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.097, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.087, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.072, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.071, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.088, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.085, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.169, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.165, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.179, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.189, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.191, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.189, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.152, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.16, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.141, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.139, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.184, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.171, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.168, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.176, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.186, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.191, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.198, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.187, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.209, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.203, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.216, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.215, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.211, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.188, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.199, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.181, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.186, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.195, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.177, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.179, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.218, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.216, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.225, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.242, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.248, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.233, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.246, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.261, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.259, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.248, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.254, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.269, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.271, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.257, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.264, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.258, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.265, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.28, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.276, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.274, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.269, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.298, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.292, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.302, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.302, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.294, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.297, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.293, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.255, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.29, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.271, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.285, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.292, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.295, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.293, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.313, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.312, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.316, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.312, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.318, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.307, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.299, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.298, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.318, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.308, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.314, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.321, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.32, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.306, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.308, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.295, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.304, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.324, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.324, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.334, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.333, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.332, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.357, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.357, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.368, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.367, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.354, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.379, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.381, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.386, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.378, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.377, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.363, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.376, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.378, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.383, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.397, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.406, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.41, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.418, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.41, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.425, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.423, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.362, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.4, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.398, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.406, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.404, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.409, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.438, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.42, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.436, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.446, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.472, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.466, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.463, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.451, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.452, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.462, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.429, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.441, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.414, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.406, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.451, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.452, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.461, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.418, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.407, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.391, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.369, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.374, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.346, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.366, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.388, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.412, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.421, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.422, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.428, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.409, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.421, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.425, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.431, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.435, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.435, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.426, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.44, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.441, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.42, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.414, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.41, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.388, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.411, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.432, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.44, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.446, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.442, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.441, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.442, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.442, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.43, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.442, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.474, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.484, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.483, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.48, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.505, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.508, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.5, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.479, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.487, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.492, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.483, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.436, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.458, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.469, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.468, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.457, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.471, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.457, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.473, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.451, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.468, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.43, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.422, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.389, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.433, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.448, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.442, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.441, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.398, "dividend": 0.0 } ], "GreatLink Global Real Estate Securities": [ { "date": "2005-06-08", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-09", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-10", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-13", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-14", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-15", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-16", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-17", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-20", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-21", "price": 0.947, "dividend": 0.0 }, { "date": "2005-06-22", "price": 0.947, "dividend": 0.0 }, { "date": "2005-06-23", "price": 0.947, "dividend": 0.0 }, { "date": "2005-06-24", "price": 0.947, "dividend": 0.0 }, { "date": "2005-06-27", "price": 0.948, "dividend": 0.0 }, { "date": "2005-06-28", "price": 0.949, "dividend": 0.0 }, { "date": "2005-06-29", "price": 0.954, "dividend": 0.0 }, { "date": "2005-06-30", "price": 0.952, "dividend": 0.0 }, { "date": "2005-07-01", "price": 0.955, "dividend": 0.0 }, { "date": "2005-07-04", "price": 0.956, "dividend": 0.0 }, { "date": "2005-07-05", "price": 0.959, "dividend": 0.0 }, { "date": "2005-07-06", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-07", "price": 0.957, "dividend": 0.0 }, { "date": "2005-07-08", "price": 0.966, "dividend": 0.0 }, { "date": "2005-07-11", "price": 0.973, "dividend": 0.0 }, { "date": "2005-07-12", "price": 0.973, "dividend": 0.0 }, { "date": "2005-07-13", "price": 0.97, "dividend": 0.0 }, { "date": "2005-07-14", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-15", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-18", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-19", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-20", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-21", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-22", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-25", "price": 0.961, "dividend": 0.0 }, { "date": "2005-07-26", "price": 0.965, "dividend": 0.0 }, { "date": "2005-07-27", "price": 0.968, "dividend": 0.0 }, { "date": "2005-07-28", "price": 0.973, "dividend": 0.0 }, { "date": "2005-07-29", "price": 0.971, "dividend": 0.0 }, { "date": "2005-08-01", "price": 0.976, "dividend": 0.0 }, { "date": "2005-08-02", "price": 0.98, "dividend": 0.0 }, { "date": "2005-08-03", "price": 0.98, "dividend": 0.0 }, { "date": "2005-08-04", "price": 0.975, "dividend": 0.0 }, { "date": "2005-08-05", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-08", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-09", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-10", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-11", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-12", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-15", "price": 0.965, "dividend": 0.0 }, { "date": "2005-08-16", "price": 0.966, "dividend": 0.0 }, { "date": "2005-08-17", "price": 0.962, "dividend": 0.0 }, { "date": "2005-08-18", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-19", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-22", "price": 0.964, "dividend": 0.0 }, { "date": "2005-08-23", "price": 0.962, "dividend": 0.0 }, { "date": "2005-08-24", "price": 0.963, "dividend": 0.0 }, { "date": "2005-08-25", "price": 0.964, "dividend": 0.0 }, { "date": "2005-08-26", "price": 0.96, "dividend": 0.0 }, { "date": "2005-08-29", "price": 0.961, "dividend": 0.0 }, { "date": "2005-08-30", "price": 0.964, "dividend": 0.0 }, { "date": "2005-08-31", "price": 0.978, "dividend": 0.0 }, { "date": "2005-09-01", "price": 0.985, "dividend": 0.0 }, { "date": "2005-09-02", "price": 0.987, "dividend": 0.0 }, { "date": "2005-09-05", "price": 0.988, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.0, "dividend": 0.0 }, { "date": "2005-09-07", "price": 0.999, "dividend": 0.0 }, { "date": "2005-09-08", "price": 0.995, "dividend": 0.0 }, { "date": "2005-09-09", "price": 0.997, "dividend": 0.0 }, { "date": "2005-09-12", "price": 0.997, "dividend": 0.0 }, { "date": "2005-09-13", "price": 0.995, "dividend": 0.0 }, { "date": "2005-09-14", "price": 0.995, "dividend": 0.0 }, { "date": "2005-09-15", "price": 0.994, "dividend": 0.0 }, { "date": "2005-09-16", "price": 0.994, "dividend": 0.0 }, { "date": "2005-09-19", "price": 0.99, "dividend": 0.0 }, { "date": "2005-09-20", "price": 0.99, "dividend": 0.0 }, { "date": "2005-09-21", "price": 0.978, "dividend": 0.0 }, { "date": "2005-09-22", "price": 0.978, "dividend": 0.0 }, { "date": "2005-09-23", "price": 0.98, "dividend": 0.0 }, { "date": "2005-09-26", "price": 0.987, "dividend": 0.0 }, { "date": "2005-09-27", "price": 0.985, "dividend": 0.0 }, { "date": "2005-09-28", "price": 0.984, "dividend": 0.0 }, { "date": "2005-09-29", "price": 0.992, "dividend": 0.0 }, { "date": "2005-09-30", "price": 0.998, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.001, "dividend": 0.0 }, { "date": "2005-10-04", "price": 0.991, "dividend": 0.0 }, { "date": "2005-10-05", "price": 0.977, "dividend": 0.0 }, { "date": "2005-10-06", "price": 0.965, "dividend": 0.0 }, { "date": "2005-10-07", "price": 0.963, "dividend": 0.0 }, { "date": "2005-10-10", "price": 0.957, "dividend": 0.0 }, { "date": "2005-10-11", "price": 0.955, "dividend": 0.0 }, { "date": "2005-10-12", "price": 0.953, "dividend": 0.0 }, { "date": "2005-10-13", "price": 0.947, "dividend": 0.0 }, { "date": "2005-10-14", "price": 0.955, "dividend": 0.0 }, { "date": "2005-10-17", "price": 0.956, "dividend": 0.0 }, { "date": "2005-10-18", "price": 0.95, "dividend": 0.0 }, { "date": "2005-10-19", "price": 0.955, "dividend": 0.0 }, { "date": "2005-10-20", "price": 0.945, "dividend": 0.0 }, { "date": "2005-10-21", "price": 0.95, "dividend": 0.0 }, { "date": "2005-10-24", "price": 0.96, "dividend": 0.0 }, { "date": "2005-10-25", "price": 0.959, "dividend": 0.0 }, { "date": "2005-10-26", "price": 0.956, "dividend": 0.0 }, { "date": "2005-10-27", "price": 0.947, "dividend": 0.0 }, { "date": "2005-10-28", "price": 0.961, "dividend": 0.0 }, { "date": "2005-10-31", "price": 0.97, "dividend": 0.0 }, { "date": "2005-11-01", "price": 0.97, "dividend": 0.0 }, { "date": "2005-11-02", "price": 0.968, "dividend": 0.0 }, { "date": "2005-11-03", "price": 0.968, "dividend": 0.0 }, { "date": "2005-11-04", "price": 0.97, "dividend": 0.0 }, { "date": "2005-11-07", "price": 0.973, "dividend": 0.0 }, { "date": "2005-11-08", "price": 0.973, "dividend": 0.0 }, { "date": "2005-11-09", "price": 0.975, "dividend": 0.0 }, { "date": "2005-11-10", "price": 0.988, "dividend": 0.0 }, { "date": "2005-11-11", "price": 0.999, "dividend": 0.0 }, { "date": "2005-11-14", "price": 0.99, "dividend": 0.0 }, { "date": "2005-11-15", "price": 0.986, "dividend": 0.0 }, { "date": "2005-11-16", "price": 0.989, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.007, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.001, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.0, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.008, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.011, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.007, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.012, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.008, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.007, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.002, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.01, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.011, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.008, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.007, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.004, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.006, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.011, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.013, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.015, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.02, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.011, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.015, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.023, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.026, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.027, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.027, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.026, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.028, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.027, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.026, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.026, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.034, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.038, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.044, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.046, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.046, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.046, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.046, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.045, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.04, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.042, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.034, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.025, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.04, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.035, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.03, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.036, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.041, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.046, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.058, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.058, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.058, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.068, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.07, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.062, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.063, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.06, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.054, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.066, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.051, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.049, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.056, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.062, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.067, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.063, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.06, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.071, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.076, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.081, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.08, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.081, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.077, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.081, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.082, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.08, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.094, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.081, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.083, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.089, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.095, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.096, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.102, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.111, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.116, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.125, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.114, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.107, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.115, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.113, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.114, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.11, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.116, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.128, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.125, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.124, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.112, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.103, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.107, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.113, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.102, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.093, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.092, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.084, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.074, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.074, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.07, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.085, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.094, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.099, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.099, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.085, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.084, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.079, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.085, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.085, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.085, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.078, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.076, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.089, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.098, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.109, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.112, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.107, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.093, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.093, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.084, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.072, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.054, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.047, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.048, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.033, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.026, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.037, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.042, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.057, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.055, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.045, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.041, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.053, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.063, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.069, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.055, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.055, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.044, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.057, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.05, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.032, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.029, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.048, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.053, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.05, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.04, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.044, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.047, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.044, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.054, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.049, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.053, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.07, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.084, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.093, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.096, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.095, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.096, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.089, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.093, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.095, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.097, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.083, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.073, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.071, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.074, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.088, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.091, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.078, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.094, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.096, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.095, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.102, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.116, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.112, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.113, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.118, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.12, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.129, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.12, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.116, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.116, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.111, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.116, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.126, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.133, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.137, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.137, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.135, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.136, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.136, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.136, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.135, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.142, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.142, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.149, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.151, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.153, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.157, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.158, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.152, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.145, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.15, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.152, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.161, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.165, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.165, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.175, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.126, "dividend": 0.05 }, { "date": "2006-09-19", "price": 1.129, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.125, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.12, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.124, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.119, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.12, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.13, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.131, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.133, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.14, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.141, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.162, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.161, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.164, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.164, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.157, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.159, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.168, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.172, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.165, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.167, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.166, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.171, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.179, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.179, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.177, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.184, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.174, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.175, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.179, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.178, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.168, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.161, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.168, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.167, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.163, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.161, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.163, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.164, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.174, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.177, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.182, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.178, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.196, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.215, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.222, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.22, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.228, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.208, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.206, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.217, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.226, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.225, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.239, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.235, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.234, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.227, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.231, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.233, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.231, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.228, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.232, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.234, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.232, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.22, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.23, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.227, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.226, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.236, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.242, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.248, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.248, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.248, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.249, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.247, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.23, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.225, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.234, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.235, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.245, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.255, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.261, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.264, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.267, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.268, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.278, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.286, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.286, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.296, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.3, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.295, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.304, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.314, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.315, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.328, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.344, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.343, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.358, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.379, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.371, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.363, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.354, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.369, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.372, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.382, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.371, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.371, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.371, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.382, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.384, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.379, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.367, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.326, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.319, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.302, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.289, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.249, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.273, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.277, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.292, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.308, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.316, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.299, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.279, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.296, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.284, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.3, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.312, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.322, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.327, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.326, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.315, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.303, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.296, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.298, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.313, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.323, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.329, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.326, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.322, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.322, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.323, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.336, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.325, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.317, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.318, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.326, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.331, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.328, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.319, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.326, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.334, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.327, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.326, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.329, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.33, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.322, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.322, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.33, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.335, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.331, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.34, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.329, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.334, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.334, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.336, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.33, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.322, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.316, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.309, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.3, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.303, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.316, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.31, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.294, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.289, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.288, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.305, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.319, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.319, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.341, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.346, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.334, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.324, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.299, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.293, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.289, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.274, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.283, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.28, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.293, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.283, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.288, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.281, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.273, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.266, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.253, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.248, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.251, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.251, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.244, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.25, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.254, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.259, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.265, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.267, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.265, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.248, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.242, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.25, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.262, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.259, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.252, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.244, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.249, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.238, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.224, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.221, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.214, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.191, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.16, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.164, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.182, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.173, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.181, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.17, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.172, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.173, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.213, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.213, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.186, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.177, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.155, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.133, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.123, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.126, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.15, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.169, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.181, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.191, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.19, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.188, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.171, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.176, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.186, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.204, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.204, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.219, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.201, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.197, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.179, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.179, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.175, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.188, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.193, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.179, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.14, "dividend": 0.05 }, { "date": "2007-09-19", "price": 1.172, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.162, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.161, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.165, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.165, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.17, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.188, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.181, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.21, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.199, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.196, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.211, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.198, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.214, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.21, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.208, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.198, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.187, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.167, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.162, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.158, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.14, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.129, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.146, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.142, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.151, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.166, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.173, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.176, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.191, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.172, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.143, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.125, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.135, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.121, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.121, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.098, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.092, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.109, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.114, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.099, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.078, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.056, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.061, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.045, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.045, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.053, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.045, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.046, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.065, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.084, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.092, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.098, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.089, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.104, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.104, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.111, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.1, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.084, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.057, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.036, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.001, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.005, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.012, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.012, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.025, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.042, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.042, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.046, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.033, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.024, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.031, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.031, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.027, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.008, "dividend": 0.0 }, { "date": "2008-01-04", "price": 0.988, "dividend": 0.0 }, { "date": "2008-01-07", "price": 0.978, "dividend": 0.0 }, { "date": "2008-01-08", "price": 0.961, "dividend": 0.0 }, { "date": "2008-01-09", "price": 0.968, "dividend": 0.0 }, { "date": "2008-01-10", "price": 0.961, "dividend": 0.0 }, { "date": "2008-01-11", "price": 0.952, "dividend": 0.0 }, { "date": "2008-01-14", "price": 0.958, "dividend": 0.0 }, { "date": "2008-01-15", "price": 0.938, "dividend": 0.0 }, { "date": "2008-01-16", "price": 0.934, "dividend": 0.0 }, { "date": "2008-01-17", "price": 0.946, "dividend": 0.0 }, { "date": "2008-01-18", "price": 0.943, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.924, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.915, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.958, "dividend": 0.0 }, { "date": "2008-01-24", "price": 0.966, "dividend": 0.0 }, { "date": "2008-01-25", "price": 0.983, "dividend": 0.0 }, { "date": "2008-01-28", "price": 0.98, "dividend": 0.0 }, { "date": "2008-01-29", "price": 0.99, "dividend": 0.0 }, { "date": "2008-01-30", "price": 0.973, "dividend": 0.0 }, { "date": "2008-01-31", "price": 0.989, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.003, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.011, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.977, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.952, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.952, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.952, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.93, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.949, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.953, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.955, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.952, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.957, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.94, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.941, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.937, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.956, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.968, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.977, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.969, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.952, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.935, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.922, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.932, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.923, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.902, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.888, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.911, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.92, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.905, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.897, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.876, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.905, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.912, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.913, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.913, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.925, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.946, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.941, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.938, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.938, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.941, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.964, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.986, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.003, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.993, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.995, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.987, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.967, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.948, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.945, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.931, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.939, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.959, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.965, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.968, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.971, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.966, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.976, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.98, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.989, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.001, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.997, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.986, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.986, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.009, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.009, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.01, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.997, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.0, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.981, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.99, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.992, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.003, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.01, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.004, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.004, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.987, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.969, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.964, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.96, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.956, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.962, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.962, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.971, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.966, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.961, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.957, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.961, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.971, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.95, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.933, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.922, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.912, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.91, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.916, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.928, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.915, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.911, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.91, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.897, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.881, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.88, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.887, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.868, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.855, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.853, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.85, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.837, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.837, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.839, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.84, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.852, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.836, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.84, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.834, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.818, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.798, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.813, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.832, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.836, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.852, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.864, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.894, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.872, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.864, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.854, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.866, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.874, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.87, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.869, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.858, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.878, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.88, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.872, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.889, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.907, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.897, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.874, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.875, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.879, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.872, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.852, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.856, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.848, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.859, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.858, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.863, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.859, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.872, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.878, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.879, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.884, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.889, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.868, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.855, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.887, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.874, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.875, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.877, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.882, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.844, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.815, "dividend": 0.034 }, { "date": "2008-09-17", "price": 0.794, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.806, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.838, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.807, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.8, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.795, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.798, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.804, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.769, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.77, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.77, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.748, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.726, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.702, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.679, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.663, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.639, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.645, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.667, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.674, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.636, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.629, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.629, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.643, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.644, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.606, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.601, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.57, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.57, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.568, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.57, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.589, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.615, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.609, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.632, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.624, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.597, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.603, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.581, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.567, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.547, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.554, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.534, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.521, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.509, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.479, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.45, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.464, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.487, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.506, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.522, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.528, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.536, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.497, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.51, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.517, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.504, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.521, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.521, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.538, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.564, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.534, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.535, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.539, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.56, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.568, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.55, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.568, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.554, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.552, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.55, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.55, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.555, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.545, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.547, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.556, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.556, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.562, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.573, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.588, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.583, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.574, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.564, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.547, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.536, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.521, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.517, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.525, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.528, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.504, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.516, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.511, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.512, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.512, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.512, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.535, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.523, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.516, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.513, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.507, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.502, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.498, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.51, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.516, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.501, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.505, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.497, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.487, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.487, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.47, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.465, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.453, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.46, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.447, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.453, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.452, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.45, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.453, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.434, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.432, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.435, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.426, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.416, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.41, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.433, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.436, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.45, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.458, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.45, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.464, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.47, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.467, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.451, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.481, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.472, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.474, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.484, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.48, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.458, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.468, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.47, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.495, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.517, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.515, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.497, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.502, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.537, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.537, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.543, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.525, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.538, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.544, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.555, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.527, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.539, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.532, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.543, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.552, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.536, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.531, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.542, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.549, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.549, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.564, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.558, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.571, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.564, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.578, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.57, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.568, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.55, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.548, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.543, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.557, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.562, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.561, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.558, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.551, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.56, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.578, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.581, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.584, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.597, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.612, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.604, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.61, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.614, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.612, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.607, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.607, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.609, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.602, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.613, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.602, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.592, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.585, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.584, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.59, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.581, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.575, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.583, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.595, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.607, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.604, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.601, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.605, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.592, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.594, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.6, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.584, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.576, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.572, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.574, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.577, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.588, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.597, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.601, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.601, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.612, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.614, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.613, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.624, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.627, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.632, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.637, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.632, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.641, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.65, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.656, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.667, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.677, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.681, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.688, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.688, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.684, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.684, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.688, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.692, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.667, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.672, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.666, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.681, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.685, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.693, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.695, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.701, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.702, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.705, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.698, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.679, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.669, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.675, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.683, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.689, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.701, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.71, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.718, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.719, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.722, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.726, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.712, "dividend": 0.025 }, { "date": "2009-09-17", "price": 0.714, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.713, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.713, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.714, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.702, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.688, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.685, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.694, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.695, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.69, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.675, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.664, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.666, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.673, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.679, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.684, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.687, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.688, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.684, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.696, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.696, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.688, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.697, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.704, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.697, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.697, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.694, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.692, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.678, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.659, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.669, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.674, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.669, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.669, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.667, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.668, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.667, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.683, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.682, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.691, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.686, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.691, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.7, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.693, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.694, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.683, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.676, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.682, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.677, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.677, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.672, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.672, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.679, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.69, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.697, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.696, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.704, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.7, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.694, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.691, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.686, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.693, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.699, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.696, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.699, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.697, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.694, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.697, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.699, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.709, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.712, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.712, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.715, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.713, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.714, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.713, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.713, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.714, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.718, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.715, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.716, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.715, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.718, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.714, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.714, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.713, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.712, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.71, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.717, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.712, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.702, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.693, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.691, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.684, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.682, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.682, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.677, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.683, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.693, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.689, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.679, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.676, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.668, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.666, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.67, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.671, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.675, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.675, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.675, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.685, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.687, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.682, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.688, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.69, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.692, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.691, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.694, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.7, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.702, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.703, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.703, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.713, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.72, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.722, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.721, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.722, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.725, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.724, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.731, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.738, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.737, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.732, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.736, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.731, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.731, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.733, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.735, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.739, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.742, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.736, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.739, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.739, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.747, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.755, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.749, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.745, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.752, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.751, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.759, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.756, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.75, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.736, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.731, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.735, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.739, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.741, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.744, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.749, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.735, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.731, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.744, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.742, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.751, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.74, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.735, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.716, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.702, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.724, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.72, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.725, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.727, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.713, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.708, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.7, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.694, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.681, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.685, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.679, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.672, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.67, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.694, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.694, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.692, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.689, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.694, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.698, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.677, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.667, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.671, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.674, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.688, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.694, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.7, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.71, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.709, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.709, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.704, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.706, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.701, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.701, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.694, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.696, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.691, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.679, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.669, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.668, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.66, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.66, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.657, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.672, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.679, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.686, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.687, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.696, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.697, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.694, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.682, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.686, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.691, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.687, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.701, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.709, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.717, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.717, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.72, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.717, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.714, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.729, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.728, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.729, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.728, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.727, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.727, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.725, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.714, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.705, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.705, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.705, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.714, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.714, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.71, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.704, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.703, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.701, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.704, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.701, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.708, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.706, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.706, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.719, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.727, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.733, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.738, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.734, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.729, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.728, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.728, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.736, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.734, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.739, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.701, "dividend": 0.033 }, { "date": "2010-09-17", "price": 0.704, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.714, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.71, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.708, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.699, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.709, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.709, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.71, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.708, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.709, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.713, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.717, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.724, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.728, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.731, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.731, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.732, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.732, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.735, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.74, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.737, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.738, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.738, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.741, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.737, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.738, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.737, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.737, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.733, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.729, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.726, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.732, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.734, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.737, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.75, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.75, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.755, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.738, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.736, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.73, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.728, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.727, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.712, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.712, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.714, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.713, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.711, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.709, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.713, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.716, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.716, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.717, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.711, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.713, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.724, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.723, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.724, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.727, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.726, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.724, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.724, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.726, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.725, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.724, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.725, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.724, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.73, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.736, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.74, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.739, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.735, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.739, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.739, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.742, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.739, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.737, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.747, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.745, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.749, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.747, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.745, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.745, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.744, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.748, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.752, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.754, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.753, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.756, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.753, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.748, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.745, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.747, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.751, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.752, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.756, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.749, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.749, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.75, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.754, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.754, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.754, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.756, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.755, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.751, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.749, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.753, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.758, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.752, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.756, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.758, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.76, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.76, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.751, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.746, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.742, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.753, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.763, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.756, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.748, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.754, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.755, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.749, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.755, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.755, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.745, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.743, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.73, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.715, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.718, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.721, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.728, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.734, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.731, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.729, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.73, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.733, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.729, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.729, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.739, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.741, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.743, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.744, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.743, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.745, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.738, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.739, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.737, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.733, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.734, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.736, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.737, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.733, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.731, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.737, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.742, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.742, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.744, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.747, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.749, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.755, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.752, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.752, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.752, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.749, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.751, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.746, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.748, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.754, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.749, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.749, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.748, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.747, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.747, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.749, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.752, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.748, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.743, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.743, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.745, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.752, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.753, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.752, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.762, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.751, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.745, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.744, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.738, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.74, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.738, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.735, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.726, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.727, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.732, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.725, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.726, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.724, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.726, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.731, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.73, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.724, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.725, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.729, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.733, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.737, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.74, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.747, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.75, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.752, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.755, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.755, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.754, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.743, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.74, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.736, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.731, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.735, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.729, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.735, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.74, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.743, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.746, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.74, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.741, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.73, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.728, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.729, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.727, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.713, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.706, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.686, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.665, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.624, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.624, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.642, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.656, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.658, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.672, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.669, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.672, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.655, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.638, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.639, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.649, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.652, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.65, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.652, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.668, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.668, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.681, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.678, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.665, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.659, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.654, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.672, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.672, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.662, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.659, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.662, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.663, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.671, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.649, "dividend": 0.027 }, { "date": "2011-09-19", "price": 0.647, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.644, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.636, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.626, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.623, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.624, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.628, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.625, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.632, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.624, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.606, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.613, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.607, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.625, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.618, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.63, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.629, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.638, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.641, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.643, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.639, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.643, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.639, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.638, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.654, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.666, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.657, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.657, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.677, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.679, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.674, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.665, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.67, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.672, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.673, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.673, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.677, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.669, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.663, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.673, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.669, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.67, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.661, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.651, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.652, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.639, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.637, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.624, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.625, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.626, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.635, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.638, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.653, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.653, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.656, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.657, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.656, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.665, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.657, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.658, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.652, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.647, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.646, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.65, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.652, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.647, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.658, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.659, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.663, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.668, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.668, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.672, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.663, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.667, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.668, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.668, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.668, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.665, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.669, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.666, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.666, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.671, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.675, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.673, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.675, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.672, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.677, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.677, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.682, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.69, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.69, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.69, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.698, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.698, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.696, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.693, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.694, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.698, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.698, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.701, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.704, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.702, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.706, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.706, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.704, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.708, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.71, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.713, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.716, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.717, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.717, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.71, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.707, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.712, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.716, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.714, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.713, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.709, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.709, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.711, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.716, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.707, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.708, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.709, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.711, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.716, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.727, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.731, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.73, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.73, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.731, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.732, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.728, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.722, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.72, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.725, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.728, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.725, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.724, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.726, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.728, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.725, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.719, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.718, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.718, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.715, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.705, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.706, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.711, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.708, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.714, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.716, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.718, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.718, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.724, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.715, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.722, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.727, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.727, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.73, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.729, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.729, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.734, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.733, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.726, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.725, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.726, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.723, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.72, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.719, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.715, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.711, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.706, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.696, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.688, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.697, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.7, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.7, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.701, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.703, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.704, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.713, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.706, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.708, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.7, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.688, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.696, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.709, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.708, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.714, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.706, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.711, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.705, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.712, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.714, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.719, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.721, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.725, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.719, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.717, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.719, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.718, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.723, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.729, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.74, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.747, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.748, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.752, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.747, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.752, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.748, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.742, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.742, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.744, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.749, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.751, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.758, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.754, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.75, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.747, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.74, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.737, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.736, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.74, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.747, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.751, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.75, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.749, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.751, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.754, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.756, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.754, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.751, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.751, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.749, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.75, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.75, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.752, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.756, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.761, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.761, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.757, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.76, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.757, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.758, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.76, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.762, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.763, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.758, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.756, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.757, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.758, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.757, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.761, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.765, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.759, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.758, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.763, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.768, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.771, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.771, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.736, "dividend": 0.031 }, { "date": "2012-09-19", "price": 0.735, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.727, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.727, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.729, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.724, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.726, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.728, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.724, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.721, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.724, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.727, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.728, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.73, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.729, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.728, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.729, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.726, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.722, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.726, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.73, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.731, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.735, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.733, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.731, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.728, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.728, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.728, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.728, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.723, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.721, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.727, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.73, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.736, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.734, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.736, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.734, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.726, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.723, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.721, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.721, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.714, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.712, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.715, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.721, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.722, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.721, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.724, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.728, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.728, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.728, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.726, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.729, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.731, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.734, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.734, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.732, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.736, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.741, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.743, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.743, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.743, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.74, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.742, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.745, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.747, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.749, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.757, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.756, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.756, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.756, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.758, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.761, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.758, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.76, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.76, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.769, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.767, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.774, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.776, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.772, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.776, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.776, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.775, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.777, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.781, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.777, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.775, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.781, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.781, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.785, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.782, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.784, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.791, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.795, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.793, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.793, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.793, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.796, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.793, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.784, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.788, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.786, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.791, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.791, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.791, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.795, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.791, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.79, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.794, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.798, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.796, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.789, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.791, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.787, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.789, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.793, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.798, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.801, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.808, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.813, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.814, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.812, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.813, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.817, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.813, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.813, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.82, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.823, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.815, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.813, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.815, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.811, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.815, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.816, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.819, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.824, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.822, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.822, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.817, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.824, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.824, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.834, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.842, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.849, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.845, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.849, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.856, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.865, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.852, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.855, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.853, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.849, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.86, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.861, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.863, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.871, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.868, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.864, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.868, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.875, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.875, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.876, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.876, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.876, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.882, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.879, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.872, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.878, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.88, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.877, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.882, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.884, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.894, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.898, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.9, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.886, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.863, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.863, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.861, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.861, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.848, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.83, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.826, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.817, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.819, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.801, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.801, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.806, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.811, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.798, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.788, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.794, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.806, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.811, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.819, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.805, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.781, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.782, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.776, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.777, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.789, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.803, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.809, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.805, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.82, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.818, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.82, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.826, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.819, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.83, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.826, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.837, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.834, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.837, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.835, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.835, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.843, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.84, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.843, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.847, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.838, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.836, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.834, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.828, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.828, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.819, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.825, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.824, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.823, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.824, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.817, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.817, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.817, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.813, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.811, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.813, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.804, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.791, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.789, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.795, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.794, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.793, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.799, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.801, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.798, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.789, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.787, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.786, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.79, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.791, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.793, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.792, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.793, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.806, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.809, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.813, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.81, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.812, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.816, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.777, "dividend": 0.037 }, { "date": "2013-09-18", "price": 0.79, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.794, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.788, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.786, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.781, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.782, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.785, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.787, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.778, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.783, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.781, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.774, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.77, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.768, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.765, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.77, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.78, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.786, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.785, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.785, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.79, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.798, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.799, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.8, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.802, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.802, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.799, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.801, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.8, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.796, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.794, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.79, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.791, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.793, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.786, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.783, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.777, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.771, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.773, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.775, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.773, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.779, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.784, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.783, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.775, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.769, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.77, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.77, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.769, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.768, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.772, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.774, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.769, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.765, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.763, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.762, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.76, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.761, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.762, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.762, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.752, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.749, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.751, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.751, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.753, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.764, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.766, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.772, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.774, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.775, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.775, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.777, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.776, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.782, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.778, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.778, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.778, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.781, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.781, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.782, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.782, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.781, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.783, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.781, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.78, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.788, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.791, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.793, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.792, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.797, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.799, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.794, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.785, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.774, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.777, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.777, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.777, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.777, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.771, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.767, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.767, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.772, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.781, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.788, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.79, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.792, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.792, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.79, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.791, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.797, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.799, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.798, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.803, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.8, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.802, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.802, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.799, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.805, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.803, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.813, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.815, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.811, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.811, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.804, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.805, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.801, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.799, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.796, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.799, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.793, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.793, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.797, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.794, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.797, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.792, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.796, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.797, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.804, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.81, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.811, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.812, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.813, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.81, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.805, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.804, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.798, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.808, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.813, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.814, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.814, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.815, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.82, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.819, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.822, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.817, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.82, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.821, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.823, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.823, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.826, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.824, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.823, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.827, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.828, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.831, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.835, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.835, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.839, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.841, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.842, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.839, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.838, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.835, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.836, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.842, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.844, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.85, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.847, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.849, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.852, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.858, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.859, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.857, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.864, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.862, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.858, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.853, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.851, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.849, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.85, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.846, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.848, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.851, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.857, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.86, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.855, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.854, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.855, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.857, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.86, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.858, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.86, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.862, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.859, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.857, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.859, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.855, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.854, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.858, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.856, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.858, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.862, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.866, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.862, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.865, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.862, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.865, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.867, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.867, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.862, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.862, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.867, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.867, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.863, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.857, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.857, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.852, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.849, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.851, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.849, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.857, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.858, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.864, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.864, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.865, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.868, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.873, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.876, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.877, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.873, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.874, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.873, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.873, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.871, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.872, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.872, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.875, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.879, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.877, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.878, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.877, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.876, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.868, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.868, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.855, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.85, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.814, "dividend": 0.036 }, { "date": "2014-09-17", "price": 0.816, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.815, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.814, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.812, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.807, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.804, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.803, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.81, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.808, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.805, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.803, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.796, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.801, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.801, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.799, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.806, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.804, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.801, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.8, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.805, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.802, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.803, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.805, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.812, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.819, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.819, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.828, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.828, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.832, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.835, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.834, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.841, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.861, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.865, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.869, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.866, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.857, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.854, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.86, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.862, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.859, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.863, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.868, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.865, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.867, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.868, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.863, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.866, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.874, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.874, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.875, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.875, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.88, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.879, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.886, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.885, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.884, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.888, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.888, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.887, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.882, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.882, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.877, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.866, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.858, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.868, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.877, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.886, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.898, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.898, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.898, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.898, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.901, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.903, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.901, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.895, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.895, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.904, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.908, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.907, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.919, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.922, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.923, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.929, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.93, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.932, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.932, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.935, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.939, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.939, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.938, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.947, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.958, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.959, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.959, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.966, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.963, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.951, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.952, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.952, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.954, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.962, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.953, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.946, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.949, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.95, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.958, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.957, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.959, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.956, "dividend": 0.0 }, { "date": "2015-02-18", "price": 0.964, "dividend": 0.0 }, { "date": "2015-02-19", "price": 0.964, "dividend": 0.0 }, { "date": "2015-02-20", "price": 0.964, "dividend": 0.0 }, { "date": "2015-02-23", "price": 0.964, "dividend": 0.0 }, { "date": "2015-02-24", "price": 0.955, "dividend": 0.0 }, { "date": "2015-02-25", "price": 0.954, "dividend": 0.0 }, { "date": "2015-02-26", "price": 0.951, "dividend": 0.0 }, { "date": "2015-02-27", "price": 0.956, "dividend": 0.0 }, { "date": "2015-03-02", "price": 0.963, "dividend": 0.0 }, { "date": "2015-03-03", "price": 0.962, "dividend": 0.0 }, { "date": "2015-03-04", "price": 0.954, "dividend": 0.0 }, { "date": "2015-03-05", "price": 0.956, "dividend": 0.0 }, { "date": "2015-03-06", "price": 0.942, "dividend": 0.0 }, { "date": "2015-03-09", "price": 0.937, "dividend": 0.0 }, { "date": "2015-03-10", "price": 0.937, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.937, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.943, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.953, "dividend": 0.0 }, { "date": "2015-03-16", "price": 0.959, "dividend": 0.0 }, { "date": "2015-03-17", "price": 0.956, "dividend": 0.0 }, { "date": "2015-03-18", "price": 0.969, "dividend": 0.0 }, { "date": "2015-03-19", "price": 0.975, "dividend": 0.0 }, { "date": "2015-03-20", "price": 0.986, "dividend": 0.0 }, { "date": "2015-03-23", "price": 0.977, "dividend": 0.0 }, { "date": "2015-03-24", "price": 0.977, "dividend": 0.0 }, { "date": "2015-03-25", "price": 0.971, "dividend": 0.0 }, { "date": "2015-03-26", "price": 0.963, "dividend": 0.0 }, { "date": "2015-03-27", "price": 0.967, "dividend": 0.0 }, { "date": "2015-03-30", "price": 0.975, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.964, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.96, "dividend": 0.0 }, { "date": "2015-04-02", "price": 0.964, "dividend": 0.0 }, { "date": "2015-04-03", "price": 0.964, "dividend": 0.0 }, { "date": "2015-04-06", "price": 0.967, "dividend": 0.0 }, { "date": "2015-04-07", "price": 0.964, "dividend": 0.0 }, { "date": "2015-04-08", "price": 0.967, "dividend": 0.0 }, { "date": "2015-04-09", "price": 0.962, "dividend": 0.0 }, { "date": "2015-04-10", "price": 0.97, "dividend": 0.0 }, { "date": "2015-04-13", "price": 0.969, "dividend": 0.0 }, { "date": "2015-04-14", "price": 0.964, "dividend": 0.0 }, { "date": "2015-04-15", "price": 0.96, "dividend": 0.0 }, { "date": "2015-04-16", "price": 0.96, "dividend": 0.0 }, { "date": "2015-04-17", "price": 0.95, "dividend": 0.0 }, { "date": "2015-04-20", "price": 0.949, "dividend": 0.0 }, { "date": "2015-04-21", "price": 0.953, "dividend": 0.0 }, { "date": "2015-04-22", "price": 0.952, "dividend": 0.0 }, { "date": "2015-04-23", "price": 0.952, "dividend": 0.0 }, { "date": "2015-04-24", "price": 0.947, "dividend": 0.0 }, { "date": "2015-04-27", "price": 0.948, "dividend": 0.0 }, { "date": "2015-04-28", "price": 0.94, "dividend": 0.0 }, { "date": "2015-04-29", "price": 0.931, "dividend": 0.0 }, { "date": "2015-04-30", "price": 0.927, "dividend": 0.0 }, { "date": "2015-05-01", "price": 0.927, "dividend": 0.0 }, { "date": "2015-05-04", "price": 0.935, "dividend": 0.0 }, { "date": "2015-05-05", "price": 0.924, "dividend": 0.0 }, { "date": "2015-05-06", "price": 0.915, "dividend": 0.0 }, { "date": "2015-05-07", "price": 0.92, "dividend": 0.0 }, { "date": "2015-05-08", "price": 0.931, "dividend": 0.0 }, { "date": "2015-05-11", "price": 0.929, "dividend": 0.0 }, { "date": "2015-05-12", "price": 0.928, "dividend": 0.0 }, { "date": "2015-05-13", "price": 0.921, "dividend": 0.0 }, { "date": "2015-05-14", "price": 0.926, "dividend": 0.0 }, { "date": "2015-05-15", "price": 0.936, "dividend": 0.0 }, { "date": "2015-05-18", "price": 0.936, "dividend": 0.0 }, { "date": "2015-05-19", "price": 0.941, "dividend": 0.0 }, { "date": "2015-05-20", "price": 0.943, "dividend": 0.0 }, { "date": "2015-05-21", "price": 0.94, "dividend": 0.0 }, { "date": "2015-05-22", "price": 0.939, "dividend": 0.0 }, { "date": "2015-05-25", "price": 0.94, "dividend": 0.0 }, { "date": "2015-05-26", "price": 0.941, "dividend": 0.0 }, { "date": "2015-05-27", "price": 0.946, "dividend": 0.0 }, { "date": "2015-05-28", "price": 0.941, "dividend": 0.0 }, { "date": "2015-05-29", "price": 0.931, "dividend": 0.0 }, { "date": "2015-06-01", "price": 0.931, "dividend": 0.0 }, { "date": "2015-06-02", "price": 0.933, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.923, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.921, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.917, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.915, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.909, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.91, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.917, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.914, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.912, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.912, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.914, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.913, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.912, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.913, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.915, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.913, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.907, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.91, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.896, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.896, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.908, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.905, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.903, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.9, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.91, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.898, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.901, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.906, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.919, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.926, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.931, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.939, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.939, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.942, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.935, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.936, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.931, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.934, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.929, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.927, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.931, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.935, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.938, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.945, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.946, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.949, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.948, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.948, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.948, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.963, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.958, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.957, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.966, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.972, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.969, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.963, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.956, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.941, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.903, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.888, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.9, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.912, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.916, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.907, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.892, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.898, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.899, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.89, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.893, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.897, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.898, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.898, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.898, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.903, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.901, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.865, "dividend": 0.041 }, { "date": "2015-09-17", "price": 0.874, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.871, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.881, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.878, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.882, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.882, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.885, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.882, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.879, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.885, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.896, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.904, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.911, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.91, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.908, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.912, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.905, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.911, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.906, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.892, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.9, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.907, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.915, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.915, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.915, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.92, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.921, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.919, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.921, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.921, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.923, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.918, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.922, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.913, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.912, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.916, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.907, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.895, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.895, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.901, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.898, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.892, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.894, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.901, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.904, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.906, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.913, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.915, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.908, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.906, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.907, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.913, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.904, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.918, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.908, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.895, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.897, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.9, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.901, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.895, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.888, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.891, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.887, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.889, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.906, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.913, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.904, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.901, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.902, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.908, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.91, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.91, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.913, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.924, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.922, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.918, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.918, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.911, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.919, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.92, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.902, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.897, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.893, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.889, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.884, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.878, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.873, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.867, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.871, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.851, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.846, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.863, "dividend": 0.0 }, { "date": "2016-01-24", "price": 0.896, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.863, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.87, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.866, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.861, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.88, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.889, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.881, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.883, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.866, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.857, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.857, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.857, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.826, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.819, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.819, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.833, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.846, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.85, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.855, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.865, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.866, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.866, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.862, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.871, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.871, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.869, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.881, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.89, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.889, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.882, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.881, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.881, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.878, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.877, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.888, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.895, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.895, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.9, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.898, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.899, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.895, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.898, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.896, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.893, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.893, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.896, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.908, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.902, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.902, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.894, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.899, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.896, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.894, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.894, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.897, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.894, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.899, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.904, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.91, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.909, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.905, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.899, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.896, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.892, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.898, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.905, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.908, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.904, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.903, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.897, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.897, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.908, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.917, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.918, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.931, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.934, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.917, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.918, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.911, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.914, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.908, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.906, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.897, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.905, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.903, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.909, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.91, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.908, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.911, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.912, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.911, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.908, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.909, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.905, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.907, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.908, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.911, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.906, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.898, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.892, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.897, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.893, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.894, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.901, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.904, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.901, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.905, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.885, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.89, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.902, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.909, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.918, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.919, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.922, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.926, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.926, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.916, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.92, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.93, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.931, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.935, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.928, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.929, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.933, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.938, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.945, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.948, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.951, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.955, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.953, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.946, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.952, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.955, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.956, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.945, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.937, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.939, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.942, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.946, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.946, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.945, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.94, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.945, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.943, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.934, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.937, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.936, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.935, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.939, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.943, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.943, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.945, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.937, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.944, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.944, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.942, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.941, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.945, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.948, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.95, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.951, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.948, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.93, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.93, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.919, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.918, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.918, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.884, "dividend": 0.037 }, { "date": "2016-09-19", "price": 0.887, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.887, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.893, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.903, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.907, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.909, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.907, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.909, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.902, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.901, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.894, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.887, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.871, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.869, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.866, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.87, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.863, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.868, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.876, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.876, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.876, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.881, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.885, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.889, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.888, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.89, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.888, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.879, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.867, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.864, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.874, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.864, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.854, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.851, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.851, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.858, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.861, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.851, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.848, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.85, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.857, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.853, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.85, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.848, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.852, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.851, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.862, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.863, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.863, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.865, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.868, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.874, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.872, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.859, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.861, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.864, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.868, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.881, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.887, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.891, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.889, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.889, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.878, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.876, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.888, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.894, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.894, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.888, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.889, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.891, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.891, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.893, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.89, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.899, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.906, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.906, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.908, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.912, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.911, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.915, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.91, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.905, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.901, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.897, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.899, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.896, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.894, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.899, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.893, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.894, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.897, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.896, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.893, "dividend": 0.0 }, { "date": "2017-01-26", "price": 0.897, "dividend": 0.0 }, { "date": "2017-01-27", "price": 0.895, "dividend": 0.0 }, { "date": "2017-01-30", "price": 0.895, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.885, "dividend": 0.0 }, { "date": "2017-02-01", "price": 0.883, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.884, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.887, "dividend": 0.0 }, { "date": "2017-02-06", "price": 0.887, "dividend": 0.0 }, { "date": "2017-02-07", "price": 0.891, "dividend": 0.0 }, { "date": "2017-02-08", "price": 0.897, "dividend": 0.0 }, { "date": "2017-02-09", "price": 0.901, "dividend": 0.0 }, { "date": "2017-02-10", "price": 0.906, "dividend": 0.0 }, { "date": "2017-02-13", "price": 0.906, "dividend": 0.0 }, { "date": "2017-02-14", "price": 0.902, "dividend": 0.0 }, { "date": "2017-02-15", "price": 0.902, "dividend": 0.0 }, { "date": "2017-02-16", "price": 0.903, "dividend": 0.0 }, { "date": "2017-02-17", "price": 0.904, "dividend": 0.0 }, { "date": "2017-02-20", "price": 0.904, "dividend": 0.0 }, { "date": "2017-02-21", "price": 0.912, "dividend": 0.0 }, { "date": "2017-02-22", "price": 0.908, "dividend": 0.0 }, { "date": "2017-02-23", "price": 0.906, "dividend": 0.0 }, { "date": "2017-02-24", "price": 0.908, "dividend": 0.0 }, { "date": "2017-02-27", "price": 0.907, "dividend": 0.0 }, { "date": "2017-02-28", "price": 0.901, "dividend": 0.0 }, { "date": "2017-03-01", "price": 0.904, "dividend": 0.0 }, { "date": "2017-03-02", "price": 0.901, "dividend": 0.0 }, { "date": "2017-03-03", "price": 0.9, "dividend": 0.0 }, { "date": "2017-03-06", "price": 0.896, "dividend": 0.0 }, { "date": "2017-03-07", "price": 0.892, "dividend": 0.0 }, { "date": "2017-03-08", "price": 0.886, "dividend": 0.0 }, { "date": "2017-03-09", "price": 0.88, "dividend": 0.0 }, { "date": "2017-03-10", "price": 0.874, "dividend": 0.0 }, { "date": "2017-03-13", "price": 0.874, "dividend": 0.0 }, { "date": "2017-03-14", "price": 0.872, "dividend": 0.0 }, { "date": "2017-03-15", "price": 0.882, "dividend": 0.0 }, { "date": "2017-03-16", "price": 0.882, "dividend": 0.0 }, { "date": "2017-03-17", "price": 0.886, "dividend": 0.0 }, { "date": "2017-03-20", "price": 0.881, "dividend": 0.0 }, { "date": "2017-03-21", "price": 0.881, "dividend": 0.0 }, { "date": "2017-03-22", "price": 0.879, "dividend": 0.0 }, { "date": "2017-03-23", "price": 0.885, "dividend": 0.0 }, { "date": "2017-03-24", "price": 0.885, "dividend": 0.0 }, { "date": "2017-03-27", "price": 0.877, "dividend": 0.0 }, { "date": "2017-03-28", "price": 0.88, "dividend": 0.0 }, { "date": "2017-03-29", "price": 0.882, "dividend": 0.0 }, { "date": "2017-03-30", "price": 0.881, "dividend": 0.0 }, { "date": "2017-03-31", "price": 0.886, "dividend": 0.0 }, { "date": "2017-04-03", "price": 0.887, "dividend": 0.0 }, { "date": "2017-04-04", "price": 0.889, "dividend": 0.0 }, { "date": "2017-04-05", "price": 0.892, "dividend": 0.0 }, { "date": "2017-04-06", "price": 0.897, "dividend": 0.0 }, { "date": "2017-04-07", "price": 0.899, "dividend": 0.0 }, { "date": "2017-04-10", "price": 0.903, "dividend": 0.0 }, { "date": "2017-04-11", "price": 0.907, "dividend": 0.0 }, { "date": "2017-04-12", "price": 0.907, "dividend": 0.0 }, { "date": "2017-04-13", "price": 0.905, "dividend": 0.0 }, { "date": "2017-04-17", "price": 0.913, "dividend": 0.0 }, { "date": "2017-04-18", "price": 0.915, "dividend": 0.0 }, { "date": "2017-04-19", "price": 0.912, "dividend": 0.0 }, { "date": "2017-04-20", "price": 0.911, "dividend": 0.0 }, { "date": "2017-04-21", "price": 0.908, "dividend": 0.0 }, { "date": "2017-04-24", "price": 0.902, "dividend": 0.0 }, { "date": "2017-04-25", "price": 0.908, "dividend": 0.0 }, { "date": "2017-04-26", "price": 0.906, "dividend": 0.0 }, { "date": "2017-04-27", "price": 0.905, "dividend": 0.0 }, { "date": "2017-04-28", "price": 0.897, "dividend": 0.0 }, { "date": "2017-05-02", "price": 0.902, "dividend": 0.0 }, { "date": "2017-05-03", "price": 0.894, "dividend": 0.0 }, { "date": "2017-05-04", "price": 0.893, "dividend": 0.0 }, { "date": "2017-05-05", "price": 0.901, "dividend": 0.0 }, { "date": "2017-05-08", "price": 0.9, "dividend": 0.0 }, { "date": "2017-05-09", "price": 0.9, "dividend": 0.0 }, { "date": "2017-05-11", "price": 0.901, "dividend": 0.0 }, { "date": "2017-05-12", "price": 0.896, "dividend": 0.0 }, { "date": "2017-05-15", "price": 0.895, "dividend": 0.0 }, { "date": "2017-05-16", "price": 0.891, "dividend": 0.0 }, { "date": "2017-05-17", "price": 0.892, "dividend": 0.0 }, { "date": "2017-05-18", "price": 0.893, "dividend": 0.0 }, { "date": "2017-05-19", "price": 0.891, "dividend": 0.0 }, { "date": "2017-05-22", "price": 0.896, "dividend": 0.0 }, { "date": "2017-05-23", "price": 0.897, "dividend": 0.0 }, { "date": "2017-05-24", "price": 0.901, "dividend": 0.0 }, { "date": "2017-05-25", "price": 0.9, "dividend": 0.0 }, { "date": "2017-05-26", "price": 0.895, "dividend": 0.0 }, { "date": "2017-05-29", "price": 0.897, "dividend": 0.0 }, { "date": "2017-05-30", "price": 0.894, "dividend": 0.0 }, { "date": "2017-05-31", "price": 0.897, "dividend": 0.0 }, { "date": "2017-06-01", "price": 0.904, "dividend": 0.0 }, { "date": "2017-06-02", "price": 0.91, "dividend": 0.0 }, { "date": "2017-06-05", "price": 0.907, "dividend": 0.0 }, { "date": "2017-06-06", "price": 0.905, "dividend": 0.0 }, { "date": "2017-06-07", "price": 0.91, "dividend": 0.0 }, { "date": "2017-06-08", "price": 0.907, "dividend": 0.0 }, { "date": "2017-06-09", "price": 0.911, "dividend": 0.0 }, { "date": "2017-06-12", "price": 0.914, "dividend": 0.0 }, { "date": "2017-06-13", "price": 0.916, "dividend": 0.0 }, { "date": "2017-06-14", "price": 0.914, "dividend": 0.0 }, { "date": "2017-06-15", "price": 0.919, "dividend": 0.0 }, { "date": "2017-06-16", "price": 0.92, "dividend": 0.0 }, { "date": "2017-06-19", "price": 0.921, "dividend": 0.0 }, { "date": "2017-06-20", "price": 0.919, "dividend": 0.0 }, { "date": "2017-06-21", "price": 0.915, "dividend": 0.0 }, { "date": "2017-06-22", "price": 0.914, "dividend": 0.0 }, { "date": "2017-06-23", "price": 0.915, "dividend": 0.0 }, { "date": "2017-06-27", "price": 0.911, "dividend": 0.0 }, { "date": "2017-06-28", "price": 0.908, "dividend": 0.0 }, { "date": "2017-06-29", "price": 0.902, "dividend": 0.0 }, { "date": "2017-06-30", "price": 0.898, "dividend": 0.0 }, { "date": "2017-07-03", "price": 0.904, "dividend": 0.0 }, { "date": "2017-07-04", "price": 0.904, "dividend": 0.0 }, { "date": "2017-07-05", "price": 0.898, "dividend": 0.0 }, { "date": "2017-07-06", "price": 0.889, "dividend": 0.0 }, { "date": "2017-07-07", "price": 0.888, "dividend": 0.0 }, { "date": "2017-07-10", "price": 0.886, "dividend": 0.0 }, { "date": "2017-07-11", "price": 0.884, "dividend": 0.0 }, { "date": "2017-07-12", "price": 0.886, "dividend": 0.0 }, { "date": "2017-07-13", "price": 0.889, "dividend": 0.0 }, { "date": "2017-07-14", "price": 0.894, "dividend": 0.0 }, { "date": "2017-07-17", "price": 0.896, "dividend": 0.0 }, { "date": "2017-07-18", "price": 0.896, "dividend": 0.0 }, { "date": "2017-07-19", "price": 0.904, "dividend": 0.0 }, { "date": "2017-07-20", "price": 0.9, "dividend": 0.0 }, { "date": "2017-07-21", "price": 0.899, "dividend": 0.0 }, { "date": "2017-07-24", "price": 0.897, "dividend": 0.0 }, { "date": "2017-07-25", "price": 0.897, "dividend": 0.0 }, { "date": "2017-07-26", "price": 0.899, "dividend": 0.0 }, { "date": "2017-07-27", "price": 0.903, "dividend": 0.0 }, { "date": "2017-07-28", "price": 0.901, "dividend": 0.0 }, { "date": "2017-07-31", "price": 0.901, "dividend": 0.0 }, { "date": "2017-08-01", "price": 0.906, "dividend": 0.0 }, { "date": "2017-08-02", "price": 0.903, "dividend": 0.0 }, { "date": "2017-08-03", "price": 0.904, "dividend": 0.0 }, { "date": "2017-08-04", "price": 0.905, "dividend": 0.0 }, { "date": "2017-08-07", "price": 0.905, "dividend": 0.0 }, { "date": "2017-08-08", "price": 0.902, "dividend": 0.0 }, { "date": "2017-08-10", "price": 0.897, "dividend": 0.0 }, { "date": "2017-08-11", "price": 0.89, "dividend": 0.0 }, { "date": "2017-08-14", "price": 0.9, "dividend": 0.0 }, { "date": "2017-08-15", "price": 0.901, "dividend": 0.0 }, { "date": "2017-08-16", "price": 0.903, "dividend": 0.0 }, { "date": "2017-08-17", "price": 0.9, "dividend": 0.0 }, { "date": "2017-08-18", "price": 0.893, "dividend": 0.0 }, { "date": "2017-08-21", "price": 0.897, "dividend": 0.0 }, { "date": "2017-08-22", "price": 0.896, "dividend": 0.0 }, { "date": "2017-08-23", "price": 0.9, "dividend": 0.0 }, { "date": "2017-08-24", "price": 0.898, "dividend": 0.0 }, { "date": "2017-08-25", "price": 0.896, "dividend": 0.0 }, { "date": "2017-08-28", "price": 0.893, "dividend": 0.0 }, { "date": "2017-08-29", "price": 0.89, "dividend": 0.0 }, { "date": "2017-08-30", "price": 0.897, "dividend": 0.0 }, { "date": "2017-08-31", "price": 0.903, "dividend": 0.0 }, { "date": "2017-09-04", "price": 0.903, "dividend": 0.0 }, { "date": "2017-09-05", "price": 0.899, "dividend": 0.0 }, { "date": "2017-09-06", "price": 0.9, "dividend": 0.0 }, { "date": "2017-09-07", "price": 0.9, "dividend": 0.0 }, { "date": "2017-09-08", "price": 0.903, "dividend": 0.0 }, { "date": "2017-09-11", "price": 0.91, "dividend": 0.0 }, { "date": "2017-09-12", "price": 0.905, "dividend": 0.0 }, { "date": "2017-09-13", "price": 0.903, "dividend": 0.0 }, { "date": "2017-09-14", "price": 0.907, "dividend": 0.0 }, { "date": "2017-09-15", "price": 0.907, "dividend": 0.0 }, { "date": "2017-09-18", "price": 0.87, "dividend": 0.036 }, { "date": "2017-09-19", "price": 0.866, "dividend": 0.0 }, { "date": "2017-09-20", "price": 0.864, "dividend": 0.0 }, { "date": "2017-09-21", "price": 0.864, "dividend": 0.0 }, { "date": "2017-09-22", "price": 0.858, "dividend": 0.0 }, { "date": "2017-09-25", "price": 0.861, "dividend": 0.0 }, { "date": "2017-09-26", "price": 0.864, "dividend": 0.0 }, { "date": "2017-09-27", "price": 0.859, "dividend": 0.0 }, { "date": "2017-09-28", "price": 0.863, "dividend": 0.0 }, { "date": "2017-09-29", "price": 0.866, "dividend": 0.0 }, { "date": "2017-10-02", "price": 0.867, "dividend": 0.0 }, { "date": "2017-10-03", "price": 0.869, "dividend": 0.0 }, { "date": "2017-10-04", "price": 0.87, "dividend": 0.0 }, { "date": "2017-10-05", "price": 0.872, "dividend": 0.0 }, { "date": "2017-10-06", "price": 0.872, "dividend": 0.0 }, { "date": "2017-10-09", "price": 0.872, "dividend": 0.0 }, { "date": "2017-10-10", "price": 0.871, "dividend": 0.0 }, { "date": "2017-10-11", "price": 0.872, "dividend": 0.0 }, { "date": "2017-10-12", "price": 0.875, "dividend": 0.0 }, { "date": "2017-10-13", "price": 0.874, "dividend": 0.0 }, { "date": "2017-10-16", "price": 0.875, "dividend": 0.0 }, { "date": "2017-10-17", "price": 0.877, "dividend": 0.0 }, { "date": "2017-10-19", "price": 0.876, "dividend": 0.0 }, { "date": "2017-10-20", "price": 0.874, "dividend": 0.0 }, { "date": "2017-10-23", "price": 0.871, "dividend": 0.0 }, { "date": "2017-10-24", "price": 0.867, "dividend": 0.0 }, { "date": "2017-10-25", "price": 0.864, "dividend": 0.0 }, { "date": "2017-10-26", "price": 0.863, "dividend": 0.0 }, { "date": "2017-10-27", "price": 0.867, "dividend": 0.0 }, { "date": "2017-10-30", "price": 0.862, "dividend": 0.0 }, { "date": "2017-10-31", "price": 0.866, "dividend": 0.0 }, { "date": "2017-11-01", "price": 0.868, "dividend": 0.0 }, { "date": "2017-11-02", "price": 0.871, "dividend": 0.0 }, { "date": "2017-11-03", "price": 0.875, "dividend": 0.0 }, { "date": "2017-11-06", "price": 0.876, "dividend": 0.0 }, { "date": "2017-11-07", "price": 0.883, "dividend": 0.0 }, { "date": "2017-11-08", "price": 0.884, "dividend": 0.0 }, { "date": "2017-11-09", "price": 0.885, "dividend": 0.0 }, { "date": "2017-11-10", "price": 0.885, "dividend": 0.0 }, { "date": "2017-11-13", "price": 0.886, "dividend": 0.0 }, { "date": "2017-11-14", "price": 0.885, "dividend": 0.0 }, { "date": "2017-11-15", "price": 0.876, "dividend": 0.0 }, { "date": "2017-11-16", "price": 0.88, "dividend": 0.0 }, { "date": "2017-11-17", "price": 0.878, "dividend": 0.0 }, { "date": "2017-11-20", "price": 0.879, "dividend": 0.0 }, { "date": "2017-11-21", "price": 0.883, "dividend": 0.0 }, { "date": "2017-11-22", "price": 0.88, "dividend": 0.0 }, { "date": "2017-11-23", "price": 0.88, "dividend": 0.0 }, { "date": "2017-11-24", "price": 0.881, "dividend": 0.0 }, { "date": "2017-11-27", "price": 0.879, "dividend": 0.0 }, { "date": "2017-11-28", "price": 0.875, "dividend": 0.0 }, { "date": "2017-11-29", "price": 0.875, "dividend": 0.0 }, { "date": "2017-11-30", "price": 0.878, "dividend": 0.0 }, { "date": "2017-12-01", "price": 0.877, "dividend": 0.0 }, { "date": "2017-12-04", "price": 0.876, "dividend": 0.0 }, { "date": "2017-12-05", "price": 0.872, "dividend": 0.0 }, { "date": "2017-12-06", "price": 0.871, "dividend": 0.0 }, { "date": "2017-12-07", "price": 0.873, "dividend": 0.0 }, { "date": "2017-12-08", "price": 0.879, "dividend": 0.0 }, { "date": "2017-12-11", "price": 0.878, "dividend": 0.0 }, { "date": "2017-12-12", "price": 0.883, "dividend": 0.0 }, { "date": "2017-12-13", "price": 0.884, "dividend": 0.0 }, { "date": "2017-12-14", "price": 0.883, "dividend": 0.0 }, { "date": "2017-12-15", "price": 0.885, "dividend": 0.0 }, { "date": "2017-12-18", "price": 0.891, "dividend": 0.0 }, { "date": "2017-12-19", "price": 0.882, "dividend": 0.0 }, { "date": "2017-12-20", "price": 0.873, "dividend": 0.0 }, { "date": "2017-12-21", "price": 0.869, "dividend": 0.0 }, { "date": "2017-12-22", "price": 0.872, "dividend": 0.0 }, { "date": "2017-12-26", "price": 0.875, "dividend": 0.0 }, { "date": "2017-12-27", "price": 0.876, "dividend": 0.0 }, { "date": "2017-12-28", "price": 0.88, "dividend": 0.0 }, { "date": "2017-12-29", "price": 0.88, "dividend": 0.0 }, { "date": "2018-01-02", "price": 0.875, "dividend": 0.0 }, { "date": "2018-01-03", "price": 0.875, "dividend": 0.0 }, { "date": "2018-01-04", "price": 0.869, "dividend": 0.0 }, { "date": "2018-01-05", "price": 0.871, "dividend": 0.0 }, { "date": "2018-01-08", "price": 0.877, "dividend": 0.0 }, { "date": "2018-01-09", "price": 0.876, "dividend": 0.0 }, { "date": "2018-01-10", "price": 0.868, "dividend": 0.0 }, { "date": "2018-01-11", "price": 0.863, "dividend": 0.0 }, { "date": "2018-01-12", "price": 0.86, "dividend": 0.0 }, { "date": "2018-01-15", "price": 0.86, "dividend": 0.0 }, { "date": "2018-01-16", "price": 0.862, "dividend": 0.0 }, { "date": "2018-01-17", "price": 0.866, "dividend": 0.0 }, { "date": "2018-01-18", "price": 0.859, "dividend": 0.0 }, { "date": "2018-01-19", "price": 0.862, "dividend": 0.0 }, { "date": "2018-01-22", "price": 0.865, "dividend": 0.0 }, { "date": "2018-01-23", "price": 0.875, "dividend": 0.0 }, { "date": "2018-01-24", "price": 0.869, "dividend": 0.0 }, { "date": "2018-01-25", "price": 0.865, "dividend": 0.0 }, { "date": "2018-01-26", "price": 0.867, "dividend": 0.0 }, { "date": "2018-01-29", "price": 0.86, "dividend": 0.0 }, { "date": "2018-01-30", "price": 0.855, "dividend": 0.0 }, { "date": "2018-01-31", "price": 0.864, "dividend": 0.0 }, { "date": "2018-02-01", "price": 0.853, "dividend": 0.0 }, { "date": "2018-02-02", "price": 0.85, "dividend": 0.0 }, { "date": "2018-02-05", "price": 0.828, "dividend": 0.0 }, { "date": "2018-02-06", "price": 0.819, "dividend": 0.0 }, { "date": "2018-02-07", "price": 0.818, "dividend": 0.0 }, { "date": "2018-02-08", "price": 0.809, "dividend": 0.0 }, { "date": "2018-02-09", "price": 0.814, "dividend": 0.0 }, { "date": "2018-02-12", "price": 0.812, "dividend": 0.0 }, { "date": "2018-02-13", "price": 0.816, "dividend": 0.0 }, { "date": "2018-02-14", "price": 0.812, "dividend": 0.0 }, { "date": "2018-02-15", "price": 0.815, "dividend": 0.0 }, { "date": "2018-02-19", "price": 0.824, "dividend": 0.0 }, { "date": "2018-02-20", "price": 0.819, "dividend": 0.0 }, { "date": "2018-02-21", "price": 0.812, "dividend": 0.0 }, { "date": "2018-02-22", "price": 0.814, "dividend": 0.0 }, { "date": "2018-02-23", "price": 0.826, "dividend": 0.0 }, { "date": "2018-02-26", "price": 0.827, "dividend": 0.0 }, { "date": "2018-02-27", "price": 0.818, "dividend": 0.0 }, { "date": "2018-02-28", "price": 0.814, "dividend": 0.0 }, { "date": "2018-03-01", "price": 0.816, "dividend": 0.0 }, { "date": "2018-03-02", "price": 0.812, "dividend": 0.0 }, { "date": "2018-03-05", "price": 0.811, "dividend": 0.0 }, { "date": "2018-03-06", "price": 0.814, "dividend": 0.0 }, { "date": "2018-03-07", "price": 0.817, "dividend": 0.0 }, { "date": "2018-03-08", "price": 0.824, "dividend": 0.0 }, { "date": "2018-03-09", "price": 0.826, "dividend": 0.0 }, { "date": "2018-03-12", "price": 0.828, "dividend": 0.0 }, { "date": "2018-03-13", "price": 0.826, "dividend": 0.0 }, { "date": "2018-03-14", "price": 0.826, "dividend": 0.0 }, { "date": "2018-03-15", "price": 0.828, "dividend": 0.0 }, { "date": "2018-03-16", "price": 0.833, "dividend": 0.0 }, { "date": "2018-03-19", "price": 0.831, "dividend": 0.0 }, { "date": "2018-03-20", "price": 0.829, "dividend": 0.0 }, { "date": "2018-03-21", "price": 0.825, "dividend": 0.0 }, { "date": "2018-03-22", "price": 0.822, "dividend": 0.0 }, { "date": "2018-03-23", "price": 0.808, "dividend": 0.0 }, { "date": "2018-03-26", "price": 0.81, "dividend": 0.0 }, { "date": "2018-03-27", "price": 0.813, "dividend": 0.0 }, { "date": "2018-03-28", "price": 0.822, "dividend": 0.0 }, { "date": "2018-03-29", "price": 0.824, "dividend": 0.0 }, { "date": "2018-04-02", "price": 0.818, "dividend": 0.0 }, { "date": "2018-04-03", "price": 0.821, "dividend": 0.0 }, { "date": "2018-04-04", "price": 0.826, "dividend": 0.0 }, { "date": "2018-04-05", "price": 0.829, "dividend": 0.0 }, { "date": "2018-04-06", "price": 0.828, "dividend": 0.0 }, { "date": "2018-04-09", "price": 0.826, "dividend": 0.0 }, { "date": "2018-04-10", "price": 0.827, "dividend": 0.0 }, { "date": "2018-04-11", "price": 0.828, "dividend": 0.0 }, { "date": "2018-04-12", "price": 0.825, "dividend": 0.0 }, { "date": "2018-04-13", "price": 0.828, "dividend": 0.0 }, { "date": "2018-04-16", "price": 0.829, "dividend": 0.0 }, { "date": "2018-04-17", "price": 0.834, "dividend": 0.0 }, { "date": "2018-04-18", "price": 0.836, "dividend": 0.0 }, { "date": "2018-04-19", "price": 0.83, "dividend": 0.0 }, { "date": "2018-04-20", "price": 0.828, "dividend": 0.0 }, { "date": "2018-04-23", "price": 0.83, "dividend": 0.0 }, { "date": "2018-04-24", "price": 0.833, "dividend": 0.0 }, { "date": "2018-04-25", "price": 0.834, "dividend": 0.0 }, { "date": "2018-04-26", "price": 0.838, "dividend": 0.0 }, { "date": "2018-04-27", "price": 0.847, "dividend": 0.0 }, { "date": "2018-04-30", "price": 0.849, "dividend": 0.0 }, { "date": "2018-05-02", "price": 0.856, "dividend": 0.0 }, { "date": "2018-05-03", "price": 0.855, "dividend": 0.0 }, { "date": "2018-05-04", "price": 0.859, "dividend": 0.0 }, { "date": "2018-05-07", "price": 0.865, "dividend": 0.0 }, { "date": "2018-05-08", "price": 0.867, "dividend": 0.0 }, { "date": "2018-05-09", "price": 0.871, "dividend": 0.0 }, { "date": "2018-05-10", "price": 0.874, "dividend": 0.0 }, { "date": "2018-05-11", "price": 0.873, "dividend": 0.0 }, { "date": "2018-05-14", "price": 0.871, "dividend": 0.0 }, { "date": "2018-05-15", "price": 0.863, "dividend": 0.0 }, { "date": "2018-05-16", "price": 0.858, "dividend": 0.0 }, { "date": "2018-05-17", "price": 0.855, "dividend": 0.0 }, { "date": "2018-05-18", "price": 0.856, "dividend": 0.0 }, { "date": "2018-05-21", "price": 0.862, "dividend": 0.0 }, { "date": "2018-05-22", "price": 0.86, "dividend": 0.0 }, { "date": "2018-05-23", "price": 0.867, "dividend": 0.0 }, { "date": "2018-05-24", "price": 0.866, "dividend": 0.0 }, { "date": "2018-05-25", "price": 0.867, "dividend": 0.0 }, { "date": "2018-05-29", "price": 0.868, "dividend": 0.0 }, { "date": "2018-05-30", "price": 0.873, "dividend": 0.0 }, { "date": "2018-05-31", "price": 0.87, "dividend": 0.0 }, { "date": "2018-06-01", "price": 0.873, "dividend": 0.0 }, { "date": "2018-06-04", "price": 0.881, "dividend": 0.0 }, { "date": "2018-06-05", "price": 0.878, "dividend": 0.0 }, { "date": "2018-06-06", "price": 0.878, "dividend": 0.0 }, { "date": "2018-06-07", "price": 0.878, "dividend": 0.0 }, { "date": "2018-06-08", "price": 0.879, "dividend": 0.0 }, { "date": "2018-06-11", "price": 0.877, "dividend": 0.0 }, { "date": "2018-06-12", "price": 0.879, "dividend": 0.0 }, { "date": "2018-06-13", "price": 0.87, "dividend": 0.0 }, { "date": "2018-06-14", "price": 0.875, "dividend": 0.0 }, { "date": "2018-06-18", "price": 0.883, "dividend": 0.0 }, { "date": "2018-06-19", "price": 0.881, "dividend": 0.0 }, { "date": "2018-06-20", "price": 0.889, "dividend": 0.0 }, { "date": "2018-06-21", "price": 0.89, "dividend": 0.0 }, { "date": "2018-06-22", "price": 0.895, "dividend": 0.0 }, { "date": "2018-06-25", "price": 0.894, "dividend": 0.0 }, { "date": "2018-06-26", "price": 0.896, "dividend": 0.0 }, { "date": "2018-06-27", "price": 0.891, "dividend": 0.0 }, { "date": "2018-06-28", "price": 0.896, "dividend": 0.0 }, { "date": "2018-06-29", "price": 0.897, "dividend": 0.0 }, { "date": "2018-07-02", "price": 0.896, "dividend": 0.0 }, { "date": "2018-07-03", "price": 0.899, "dividend": 0.0 }, { "date": "2018-07-04", "price": 0.898, "dividend": 0.0 }, { "date": "2018-07-05", "price": 0.903, "dividend": 0.0 }, { "date": "2018-07-06", "price": 0.903, "dividend": 0.0 }, { "date": "2018-07-09", "price": 0.899, "dividend": 0.0 }, { "date": "2018-07-10", "price": 0.898, "dividend": 0.0 }, { "date": "2018-07-11", "price": 0.896, "dividend": 0.0 }, { "date": "2018-07-12", "price": 0.899, "dividend": 0.0 }, { "date": "2018-07-13", "price": 0.902, "dividend": 0.0 }, { "date": "2018-07-16", "price": 0.896, "dividend": 0.0 }, { "date": "2018-07-17", "price": 0.892, "dividend": 0.0 }, { "date": "2018-07-18", "price": 0.892, "dividend": 0.0 }, { "date": "2018-07-19", "price": 0.9, "dividend": 0.0 }, { "date": "2018-07-20", "price": 0.894, "dividend": 0.0 }, { "date": "2018-07-23", "price": 0.892, "dividend": 0.0 }, { "date": "2018-07-24", "price": 0.889, "dividend": 0.0 }, { "date": "2018-07-25", "price": 0.894, "dividend": 0.0 }, { "date": "2018-07-26", "price": 0.896, "dividend": 0.0 }, { "date": "2018-07-27", "price": 0.89, "dividend": 0.0 }, { "date": "2018-07-30", "price": 0.891, "dividend": 0.0 }, { "date": "2018-07-31", "price": 0.9, "dividend": 0.0 }, { "date": "2018-08-01", "price": 0.9, "dividend": 0.0 }, { "date": "2018-08-02", "price": 0.9, "dividend": 0.0 }, { "date": "2018-08-03", "price": 0.904, "dividend": 0.0 }, { "date": "2018-08-06", "price": 0.905, "dividend": 0.0 }, { "date": "2018-08-07", "price": 0.904, "dividend": 0.0 }, { "date": "2018-08-08", "price": 0.902, "dividend": 0.0 }, { "date": "2018-08-10", "price": 0.897, "dividend": 0.0 }, { "date": "2018-08-13", "price": 0.898, "dividend": 0.0 }, { "date": "2018-08-14", "price": 0.9, "dividend": 0.0 }, { "date": "2018-08-15", "price": 0.905, "dividend": 0.0 }, { "date": "2018-08-16", "price": 0.906, "dividend": 0.0 }, { "date": "2018-08-17", "price": 0.912, "dividend": 0.0 }, { "date": "2018-08-20", "price": 0.914, "dividend": 0.0 }, { "date": "2018-08-21", "price": 0.908, "dividend": 0.0 }, { "date": "2018-08-23", "price": 0.906, "dividend": 0.0 }, { "date": "2018-08-24", "price": 0.906, "dividend": 0.0 }, { "date": "2018-08-27", "price": 0.907, "dividend": 0.0 }, { "date": "2018-08-28", "price": 0.915, "dividend": 0.0 }, { "date": "2018-08-29", "price": 0.917, "dividend": 0.0 }, { "date": "2018-08-30", "price": 0.915, "dividend": 0.0 }, { "date": "2018-08-31", "price": 0.917, "dividend": 0.0 }, { "date": "2018-09-03", "price": 0.914, "dividend": 0.0 }, { "date": "2018-09-04", "price": 0.911, "dividend": 0.0 }, { "date": "2018-09-05", "price": 0.912, "dividend": 0.0 }, { "date": "2018-09-06", "price": 0.911, "dividend": 0.0 }, { "date": "2018-09-07", "price": 0.906, "dividend": 0.0 }, { "date": "2018-09-10", "price": 0.908, "dividend": 0.0 }, { "date": "2018-09-11", "price": 0.908, "dividend": 0.0 }, { "date": "2018-09-12", "price": 0.909, "dividend": 0.0 }, { "date": "2018-09-13", "price": 0.91, "dividend": 0.0 }, { "date": "2018-09-14", "price": 0.908, "dividend": 0.0 }, { "date": "2018-09-17", "price": 0.912, "dividend": 0.0 }, { "date": "2018-09-18", "price": 0.875, "dividend": 0.036 }, { "date": "2018-09-19", "price": 0.868, "dividend": 0.0 }, { "date": "2018-09-20", "price": 0.871, "dividend": 0.0 }, { "date": "2018-09-21", "price": 0.87, "dividend": 0.0 }, { "date": "2018-09-24", "price": 0.86, "dividend": 0.0 }, { "date": "2018-09-25", "price": 0.861, "dividend": 0.0 }, { "date": "2018-09-26", "price": 0.858, "dividend": 0.0 }, { "date": "2018-09-27", "price": 0.857, "dividend": 0.0 }, { "date": "2018-09-28", "price": 0.862, "dividend": 0.0 }, { "date": "2018-10-01", "price": 0.859, "dividend": 0.0 }, { "date": "2018-10-02", "price": 0.854, "dividend": 0.0 }, { "date": "2018-10-03", "price": 0.851, "dividend": 0.0 }, { "date": "2018-10-04", "price": 0.843, "dividend": 0.0 }, { "date": "2018-10-05", "price": 0.843, "dividend": 0.0 }, { "date": "2018-10-08", "price": 0.85, "dividend": 0.0 }, { "date": "2018-10-09", "price": 0.856, "dividend": 0.0 }, { "date": "2018-10-10", "price": 0.845, "dividend": 0.0 }, { "date": "2018-10-11", "price": 0.823, "dividend": 0.0 }, { "date": "2018-10-12", "price": 0.819, "dividend": 0.0 }, { "date": "2018-10-15", "price": 0.819, "dividend": 0.0 }, { "date": "2018-10-16", "price": 0.83, "dividend": 0.0 }, { "date": "2018-10-17", "price": 0.834, "dividend": 0.0 }, { "date": "2018-10-18", "price": 0.836, "dividend": 0.0 }, { "date": "2018-10-19", "price": 0.837, "dividend": 0.0 }, { "date": "2018-10-22", "price": 0.834, "dividend": 0.0 }, { "date": "2018-10-23", "price": 0.83, "dividend": 0.0 }, { "date": "2018-10-24", "price": 0.834, "dividend": 0.0 }, { "date": "2018-10-25", "price": 0.839, "dividend": 0.0 }, { "date": "2018-10-26", "price": 0.832, "dividend": 0.0 }, { "date": "2018-10-29", "price": 0.838, "dividend": 0.0 }, { "date": "2018-10-30", "price": 0.843, "dividend": 0.0 }, { "date": "2018-10-31", "price": 0.836, "dividend": 0.0 }, { "date": "2018-11-01", "price": 0.836, "dividend": 0.0 }, { "date": "2018-11-02", "price": 0.83, "dividend": 0.0 }, { "date": "2018-11-05", "price": 0.835, "dividend": 0.0 }, { "date": "2018-11-07", "price": 0.848, "dividend": 0.0 }, { "date": "2018-11-08", "price": 0.851, "dividend": 0.0 }, { "date": "2018-11-09", "price": 0.854, "dividend": 0.0 }, { "date": "2018-11-12", "price": 0.856, "dividend": 0.0 }, { "date": "2018-11-13", "price": 0.855, "dividend": 0.0 }, { "date": "2018-11-14", "price": 0.853, "dividend": 0.0 }, { "date": "2018-11-15", "price": 0.848, "dividend": 0.0 }, { "date": "2018-11-16", "price": 0.852, "dividend": 0.0 }, { "date": "2018-11-19", "price": 0.853, "dividend": 0.0 }, { "date": "2018-11-20", "price": 0.846, "dividend": 0.0 }, { "date": "2018-11-21", "price": 0.847, "dividend": 0.0 }, { "date": "2018-11-22", "price": 0.848, "dividend": 0.0 }, { "date": "2018-11-23", "price": 0.85, "dividend": 0.0 }, { "date": "2018-11-26", "price": 0.852, "dividend": 0.0 }, { "date": "2018-11-27", "price": 0.855, "dividend": 0.0 }, { "date": "2018-11-28", "price": 0.861, "dividend": 0.0 }, { "date": "2018-11-29", "price": 0.859, "dividend": 0.0 }, { "date": "2018-11-30", "price": 0.86, "dividend": 0.0 }, { "date": "2018-12-03", "price": 0.862, "dividend": 0.0 }, { "date": "2018-12-04", "price": 0.853, "dividend": 0.0 }, { "date": "2018-12-05", "price": 0.853, "dividend": 0.0 }, { "date": "2018-12-06", "price": 0.866, "dividend": 0.0 }, { "date": "2018-12-07", "price": 0.864, "dividend": 0.0 }, { "date": "2018-12-10", "price": 0.856, "dividend": 0.0 }, { "date": "2018-12-11", "price": 0.855, "dividend": 0.0 }, { "date": "2018-12-12", "price": 0.851, "dividend": 0.0 }, { "date": "2018-12-13", "price": 0.853, "dividend": 0.0 }, { "date": "2018-12-14", "price": 0.854, "dividend": 0.0 }, { "date": "2018-12-17", "price": 0.836, "dividend": 0.0 }, { "date": "2018-12-18", "price": 0.836, "dividend": 0.0 }, { "date": "2018-12-19", "price": 0.831, "dividend": 0.0 }, { "date": "2018-12-20", "price": 0.824, "dividend": 0.0 }, { "date": "2018-12-21", "price": 0.815, "dividend": 0.0 }, { "date": "2018-12-24", "price": 0.798, "dividend": 0.0 }, { "date": "2018-12-26", "price": 0.809, "dividend": 0.0 }, { "date": "2018-12-27", "price": 0.807, "dividend": 0.0 }, { "date": "2018-12-28", "price": 0.808, "dividend": 0.0 }, { "date": "2018-12-31", "price": 0.809, "dividend": 0.0 }, { "date": "2019-01-02", "price": 0.798, "dividend": 0.0 }, { "date": "2019-01-03", "price": 0.802, "dividend": 0.0 }, { "date": "2019-01-04", "price": 0.809, "dividend": 0.0 }, { "date": "2019-01-07", "price": 0.815, "dividend": 0.0 }, { "date": "2019-01-08", "price": 0.828, "dividend": 0.0 }, { "date": "2019-01-09", "price": 0.829, "dividend": 0.0 }, { "date": "2019-01-10", "price": 0.834, "dividend": 0.0 }, { "date": "2019-01-11", "price": 0.84, "dividend": 0.0 }, { "date": "2019-01-14", "price": 0.838, "dividend": 0.0 }, { "date": "2019-01-15", "price": 0.843, "dividend": 0.0 }, { "date": "2019-01-16", "price": 0.848, "dividend": 0.0 }, { "date": "2019-01-17", "price": 0.851, "dividend": 0.0 }, { "date": "2019-01-18", "price": 0.856, "dividend": 0.0 }, { "date": "2019-01-21", "price": 0.857, "dividend": 0.0 }, { "date": "2019-01-22", "price": 0.856, "dividend": 0.0 }, { "date": "2019-01-23", "price": 0.858, "dividend": 0.0 }, { "date": "2019-01-24", "price": 0.859, "dividend": 0.0 }, { "date": "2019-01-25", "price": 0.866, "dividend": 0.0 }, { "date": "2019-01-28", "price": 0.87, "dividend": 0.0 }, { "date": "2019-01-29", "price": 0.877, "dividend": 0.0 }, { "date": "2019-01-30", "price": 0.881, "dividend": 0.0 }, { "date": "2019-01-31", "price": 0.883, "dividend": 0.0 }, { "date": "2019-02-01", "price": 0.881, "dividend": 0.0 }, { "date": "2019-02-04", "price": 0.887, "dividend": 0.0 }, { "date": "2019-02-07", "price": 0.894, "dividend": 0.0 }, { "date": "2019-02-08", "price": 0.892, "dividend": 0.0 }, { "date": "2019-02-11", "price": 0.896, "dividend": 0.0 }, { "date": "2019-02-12", "price": 0.889, "dividend": 0.0 }, { "date": "2019-02-13", "price": 0.892, "dividend": 0.0 }, { "date": "2019-02-14", "price": 0.893, "dividend": 0.0 }, { "date": "2019-02-15", "price": 0.895, "dividend": 0.0 }, { "date": "2019-02-18", "price": 0.896, "dividend": 0.0 }, { "date": "2019-02-19", "price": 0.896, "dividend": 0.0 }, { "date": "2019-02-20", "price": 0.892, "dividend": 0.0 }, { "date": "2019-02-21", "price": 0.895, "dividend": 0.0 }, { "date": "2019-02-22", "price": 0.898, "dividend": 0.0 }, { "date": "2019-02-25", "price": 0.892, "dividend": 0.0 }, { "date": "2019-02-26", "price": 0.892, "dividend": 0.0 }, { "date": "2019-02-27", "price": 0.889, "dividend": 0.0 }, { "date": "2019-02-28", "price": 0.89, "dividend": 0.0 }, { "date": "2019-03-01", "price": 0.89, "dividend": 0.0 }, { "date": "2019-03-04", "price": 0.894, "dividend": 0.0 }, { "date": "2019-03-05", "price": 0.897, "dividend": 0.0 }, { "date": "2019-03-06", "price": 0.896, "dividend": 0.0 }, { "date": "2019-03-07", "price": 0.897, "dividend": 0.0 }, { "date": "2019-03-08", "price": 0.897, "dividend": 0.0 }, { "date": "2019-03-11", "price": 0.906, "dividend": 0.0 }, { "date": "2019-03-12", "price": 0.909, "dividend": 0.0 }, { "date": "2019-03-13", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-14", "price": 0.916, "dividend": 0.0 }, { "date": "2019-03-15", "price": 0.914, "dividend": 0.0 }, { "date": "2019-03-18", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-19", "price": 0.911, "dividend": 0.0 }, { "date": "2019-03-20", "price": 0.911, "dividend": 0.0 }, { "date": "2019-03-21", "price": 0.92, "dividend": 0.0 }, { "date": "2019-03-22", "price": 0.92, "dividend": 0.0 }, { "date": "2019-03-25", "price": 0.919, "dividend": 0.0 }, { "date": "2019-03-26", "price": 0.928, "dividend": 0.0 }, { "date": "2019-03-27", "price": 0.931, "dividend": 0.0 }, { "date": "2019-03-28", "price": 0.934, "dividend": 0.0 }, { "date": "2019-03-29", "price": 0.931, "dividend": 0.0 }, { "date": "2019-04-01", "price": 0.933, "dividend": 0.0 }, { "date": "2019-04-02", "price": 0.935, "dividend": 0.0 }, { "date": "2019-04-03", "price": 0.935, "dividend": 0.0 }, { "date": "2019-04-04", "price": 0.932, "dividend": 0.0 }, { "date": "2019-04-05", "price": 0.932, "dividend": 0.0 }, { "date": "2019-04-08", "price": 0.929, "dividend": 0.0 }, { "date": "2019-04-09", "price": 0.924, "dividend": 0.0 }, { "date": "2019-04-10", "price": 0.932, "dividend": 0.0 }, { "date": "2019-04-11", "price": 0.93, "dividend": 0.0 }, { "date": "2019-04-12", "price": 0.931, "dividend": 0.0 }, { "date": "2019-04-15", "price": 0.927, "dividend": 0.0 }, { "date": "2019-04-16", "price": 0.915, "dividend": 0.0 }, { "date": "2019-04-17", "price": 0.908, "dividend": 0.0 }, { "date": "2019-04-18", "price": 0.914, "dividend": 0.0 }, { "date": "2019-04-22", "price": 0.909, "dividend": 0.0 }, { "date": "2019-04-23", "price": 0.916, "dividend": 0.0 }, { "date": "2019-04-24", "price": 0.924, "dividend": 0.0 }, { "date": "2019-04-25", "price": 0.927, "dividend": 0.0 }, { "date": "2019-04-26", "price": 0.929, "dividend": 0.0 }, { "date": "2019-04-29", "price": 0.924, "dividend": 0.0 }, { "date": "2019-04-30", "price": 0.927, "dividend": 0.0 }, { "date": "2019-05-02", "price": 0.931, "dividend": 0.0 }, { "date": "2019-05-03", "price": 0.934, "dividend": 0.0 }, { "date": "2019-05-06", "price": 0.932, "dividend": 0.0 }, { "date": "2019-05-07", "price": 0.927, "dividend": 0.0 }, { "date": "2019-05-08", "price": 0.921, "dividend": 0.0 }, { "date": "2019-05-09", "price": 0.924, "dividend": 0.0 }, { "date": "2019-05-10", "price": 0.931, "dividend": 0.0 }, { "date": "2019-05-13", "price": 0.935, "dividend": 0.0 }, { "date": "2019-05-14", "price": 0.934, "dividend": 0.0 }, { "date": "2019-05-15", "price": 0.94, "dividend": 0.0 }, { "date": "2019-05-16", "price": 0.946, "dividend": 0.0 }, { "date": "2019-05-17", "price": 0.948, "dividend": 0.0 }, { "date": "2019-05-21", "price": 0.951, "dividend": 0.0 }, { "date": "2019-05-22", "price": 0.951, "dividend": 0.0 }, { "date": "2019-05-23", "price": 0.953, "dividend": 0.0 }, { "date": "2019-05-24", "price": 0.954, "dividend": 0.0 }, { "date": "2019-05-27", "price": 0.953, "dividend": 0.0 }, { "date": "2019-05-28", "price": 0.948, "dividend": 0.0 }, { "date": "2019-05-29", "price": 0.942, "dividend": 0.0 }, { "date": "2019-05-30", "price": 0.937, "dividend": 0.0 }, { "date": "2019-05-31", "price": 0.936, "dividend": 0.0 }, { "date": "2019-06-03", "price": 0.935, "dividend": 0.0 }, { "date": "2019-06-04", "price": 0.932, "dividend": 0.0 }, { "date": "2019-06-06", "price": 0.945, "dividend": 0.0 }, { "date": "2019-06-07", "price": 0.947, "dividend": 0.0 }, { "date": "2019-06-10", "price": 0.95, "dividend": 0.0 }, { "date": "2019-06-11", "price": 0.95, "dividend": 0.0 }, { "date": "2019-06-12", "price": 0.949, "dividend": 0.0 }, { "date": "2019-06-13", "price": 0.954, "dividend": 0.0 }, { "date": "2019-06-14", "price": 0.957, "dividend": 0.0 }, { "date": "2019-06-17", "price": 0.962, "dividend": 0.0 }, { "date": "2019-06-18", "price": 0.961, "dividend": 0.0 }, { "date": "2019-06-19", "price": 0.963, "dividend": 0.0 }, { "date": "2019-06-20", "price": 0.963, "dividend": 0.0 }, { "date": "2019-06-21", "price": 0.955, "dividend": 0.0 }, { "date": "2019-06-24", "price": 0.952, "dividend": 0.0 }, { "date": "2019-06-25", "price": 0.951, "dividend": 0.0 }, { "date": "2019-06-26", "price": 0.932, "dividend": 0.0 }, { "date": "2019-06-27", "price": 0.935, "dividend": 0.0 }, { "date": "2019-06-28", "price": 0.939, "dividend": 0.0 }, { "date": "2019-07-01", "price": 0.942, "dividend": 0.0 }, { "date": "2019-07-02", "price": 0.954, "dividend": 0.0 }, { "date": "2019-07-03", "price": 0.966, "dividend": 0.0 }, { "date": "2019-07-04", "price": 0.969, "dividend": 0.0 }, { "date": "2019-07-05", "price": 0.968, "dividend": 0.0 }, { "date": "2019-07-08", "price": 0.966, "dividend": 0.0 }, { "date": "2019-07-09", "price": 0.968, "dividend": 0.0 }, { "date": "2019-07-10", "price": 0.969, "dividend": 0.0 }, { "date": "2019-07-11", "price": 0.964, "dividend": 0.0 }, { "date": "2019-07-12", "price": 0.965, "dividend": 0.0 }, { "date": "2019-07-15", "price": 0.961, "dividend": 0.0 }, { "date": "2019-07-16", "price": 0.96, "dividend": 0.0 }, { "date": "2019-07-17", "price": 0.961, "dividend": 0.0 }, { "date": "2019-07-18", "price": 0.962, "dividend": 0.0 }, { "date": "2019-07-19", "price": 0.954, "dividend": 0.0 }, { "date": "2019-07-22", "price": 0.949, "dividend": 0.0 }, { "date": "2019-07-23", "price": 0.958, "dividend": 0.0 }, { "date": "2019-07-24", "price": 0.957, "dividend": 0.0 }, { "date": "2019-07-25", "price": 0.955, "dividend": 0.0 }, { "date": "2019-07-26", "price": 0.958, "dividend": 0.0 }, { "date": "2019-07-29", "price": 0.96, "dividend": 0.0 }, { "date": "2019-07-30", "price": 0.961, "dividend": 0.0 }, { "date": "2019-07-31", "price": 0.953, "dividend": 0.0 }, { "date": "2019-08-01", "price": 0.951, "dividend": 0.0 }, { "date": "2019-08-02", "price": 0.959, "dividend": 0.0 }, { "date": "2019-08-05", "price": 0.946, "dividend": 0.0 }, { "date": "2019-08-06", "price": 0.946, "dividend": 0.0 }, { "date": "2019-08-07", "price": 0.956, "dividend": 0.0 }, { "date": "2019-08-08", "price": 0.966, "dividend": 0.0 }, { "date": "2019-08-13", "price": 0.962, "dividend": 0.0 }, { "date": "2019-08-14", "price": 0.959, "dividend": 0.0 }, { "date": "2019-08-15", "price": 0.966, "dividend": 0.0 }, { "date": "2019-08-16", "price": 0.976, "dividend": 0.0 }, { "date": "2019-08-19", "price": 0.982, "dividend": 0.0 }, { "date": "2019-08-20", "price": 0.978, "dividend": 0.0 }, { "date": "2019-08-21", "price": 0.978, "dividend": 0.0 }, { "date": "2019-08-22", "price": 0.981, "dividend": 0.0 }, { "date": "2019-08-23", "price": 0.975, "dividend": 0.0 }, { "date": "2019-08-26", "price": 0.979, "dividend": 0.0 }, { "date": "2019-08-27", "price": 0.979, "dividend": 0.0 }, { "date": "2019-08-28", "price": 0.982, "dividend": 0.0 }, { "date": "2019-08-29", "price": 0.985, "dividend": 0.0 }, { "date": "2019-08-30", "price": 0.987, "dividend": 0.0 }, { "date": "2019-09-02", "price": 0.985, "dividend": 0.0 }, { "date": "2019-09-03", "price": 0.99, "dividend": 0.0 }, { "date": "2019-09-04", "price": 0.998, "dividend": 0.0 }, { "date": "2019-09-05", "price": 0.992, "dividend": 0.0 }, { "date": "2019-09-06", "price": 0.99, "dividend": 0.0 }, { "date": "2019-09-09", "price": 0.985, "dividend": 0.0 }, { "date": "2019-09-10", "price": 0.974, "dividend": 0.0 }, { "date": "2019-09-11", "price": 0.974, "dividend": 0.0 }, { "date": "2019-09-12", "price": 0.973, "dividend": 0.0 }, { "date": "2019-09-13", "price": 0.969, "dividend": 0.0 }, { "date": "2019-09-16", "price": 0.974, "dividend": 0.0 }, { "date": "2019-09-17", "price": 0.938, "dividend": 0.044 }, { "date": "2019-09-18", "price": 0.937, "dividend": 0.0 }, { "date": "2019-09-19", "price": 0.944, "dividend": 0.0 }, { "date": "2019-09-20", "price": 0.943, "dividend": 0.0 }, { "date": "2019-09-23", "price": 0.945, "dividend": 0.0 }, { "date": "2019-09-24", "price": 0.944, "dividend": 0.0 }, { "date": "2019-09-25", "price": 0.947, "dividend": 0.0 }, { "date": "2019-09-26", "price": 0.956, "dividend": 0.0 }, { "date": "2019-09-27", "price": 0.952, "dividend": 0.0 }, { "date": "2019-09-30", "price": 0.955, "dividend": 0.0 }, { "date": "2019-10-01", "price": 0.952, "dividend": 0.0 }, { "date": "2019-10-02", "price": 0.95, "dividend": 0.0 }, { "date": "2019-10-03", "price": 0.955, "dividend": 0.0 }, { "date": "2019-10-04", "price": 0.959, "dividend": 0.0 }, { "date": "2019-10-07", "price": 0.961, "dividend": 0.0 }, { "date": "2019-10-08", "price": 0.958, "dividend": 0.0 }, { "date": "2019-10-09", "price": 0.958, "dividend": 0.0 }, { "date": "2019-10-10", "price": 0.952, "dividend": 0.0 }, { "date": "2019-10-11", "price": 0.954, "dividend": 0.0 }, { "date": "2019-10-14", "price": 0.95, "dividend": 0.0 }, { "date": "2019-10-15", "price": 0.955, "dividend": 0.0 }, { "date": "2019-10-16", "price": 0.96, "dividend": 0.0 }, { "date": "2019-10-17", "price": 0.959, "dividend": 0.0 }, { "date": "2019-10-18", "price": 0.961, "dividend": 0.0 }, { "date": "2019-10-21", "price": 0.962, "dividend": 0.0 }, { "date": "2019-10-22", "price": 0.961, "dividend": 0.0 }, { "date": "2019-10-23", "price": 0.964, "dividend": 0.0 }, { "date": "2019-10-24", "price": 0.965, "dividend": 0.0 }, { "date": "2019-10-25", "price": 0.96, "dividend": 0.0 }, { "date": "2019-10-29", "price": 0.96, "dividend": 0.0 }, { "date": "2019-10-30", "price": 0.966, "dividend": 0.0 }, { "date": "2019-10-31", "price": 0.969, "dividend": 0.0 }, { "date": "2019-11-01", "price": 0.967, "dividend": 0.0 }, { "date": "2019-11-04", "price": 0.962, "dividend": 0.0 }, { "date": "2019-11-05", "price": 0.95, "dividend": 0.0 }, { "date": "2019-11-06", "price": 0.952, "dividend": 0.0 }, { "date": "2019-11-07", "price": 0.946, "dividend": 0.0 }, { "date": "2019-11-08", "price": 0.939, "dividend": 0.0 }, { "date": "2019-11-11", "price": 0.94, "dividend": 0.0 }, { "date": "2019-11-12", "price": 0.935, "dividend": 0.0 }, { "date": "2019-11-13", "price": 0.937, "dividend": 0.0 }, { "date": "2019-11-14", "price": 0.943, "dividend": 0.0 }, { "date": "2019-11-15", "price": 0.948, "dividend": 0.0 }, { "date": "2019-11-18", "price": 0.956, "dividend": 0.0 }, { "date": "2019-11-19", "price": 0.959, "dividend": 0.0 }, { "date": "2019-11-20", "price": 0.956, "dividend": 0.0 }, { "date": "2019-11-21", "price": 0.946, "dividend": 0.0 }, { "date": "2019-11-22", "price": 0.945, "dividend": 0.0 }, { "date": "2019-11-25", "price": 0.95, "dividend": 0.0 }, { "date": "2019-11-26", "price": 0.96, "dividend": 0.0 }, { "date": "2019-11-27", "price": 0.964, "dividend": 0.0 }, { "date": "2019-11-28", "price": 0.964, "dividend": 0.0 }, { "date": "2019-11-29", "price": 0.962, "dividend": 0.0 }, { "date": "2019-12-02", "price": 0.953, "dividend": 0.0 }, { "date": "2019-12-03", "price": 0.954, "dividend": 0.0 }, { "date": "2019-12-04", "price": 0.953, "dividend": 0.0 }, { "date": "2019-12-05", "price": 0.954, "dividend": 0.0 }, { "date": "2019-12-06", "price": 0.956, "dividend": 0.0 }, { "date": "2019-12-09", "price": 0.955, "dividend": 0.0 }, { "date": "2019-12-10", "price": 0.953, "dividend": 0.0 }, { "date": "2019-12-11", "price": 0.941, "dividend": 0.0 }, { "date": "2019-12-12", "price": 0.928, "dividend": 0.0 }, { "date": "2019-12-13", "price": 0.929, "dividend": 0.0 }, { "date": "2019-12-16", "price": 0.932, "dividend": 0.0 }, { "date": "2019-12-17", "price": 0.926, "dividend": 0.0 }, { "date": "2019-12-18", "price": 0.929, "dividend": 0.0 }, { "date": "2019-12-19", "price": 0.934, "dividend": 0.0 }, { "date": "2019-12-20", "price": 0.938, "dividend": 0.0 }, { "date": "2019-12-23", "price": 0.936, "dividend": 0.0 }, { "date": "2019-12-24", "price": 0.938, "dividend": 0.0 }, { "date": "2019-12-26", "price": 0.94, "dividend": 0.0 }, { "date": "2019-12-27", "price": 0.945, "dividend": 0.0 }, { "date": "2019-12-30", "price": 0.943, "dividend": 0.0 }, { "date": "2019-12-31", "price": 0.945, "dividend": 0.0 }, { "date": "2020-01-02", "price": 0.94, "dividend": 0.0 }, { "date": "2020-01-03", "price": 0.947, "dividend": 0.0 }, { "date": "2020-01-06", "price": 0.947, "dividend": 0.0 }, { "date": "2020-01-07", "price": 0.943, "dividend": 0.0 }, { "date": "2020-01-08", "price": 0.941, "dividend": 0.0 }, { "date": "2020-01-09", "price": 0.942, "dividend": 0.0 }, { "date": "2020-01-10", "price": 0.945, "dividend": 0.0 }, { "date": "2020-01-13", "price": 0.951, "dividend": 0.0 }, { "date": "2020-01-14", "price": 0.95, "dividend": 0.0 }, { "date": "2020-01-15", "price": 0.955, "dividend": 0.0 }, { "date": "2020-01-16", "price": 0.963, "dividend": 0.0 }, { "date": "2020-01-17", "price": 0.967, "dividend": 0.0 }, { "date": "2020-01-20", "price": 0.966, "dividend": 0.0 }, { "date": "2020-01-21", "price": 0.971, "dividend": 0.0 }, { "date": "2020-01-22", "price": 0.97, "dividend": 0.0 }, { "date": "2020-01-23", "price": 0.974, "dividend": 0.0 }, { "date": "2020-01-24", "price": 0.975, "dividend": 0.0 }, { "date": "2020-01-28", "price": 0.977, "dividend": 0.0 }, { "date": "2020-01-29", "price": 0.978, "dividend": 0.0 }, { "date": "2020-01-30", "price": 0.981, "dividend": 0.0 }, { "date": "2020-01-31", "price": 0.978, "dividend": 0.0 }, { "date": "2020-02-03", "price": 0.979, "dividend": 0.0 }, { "date": "2020-02-04", "price": 0.988, "dividend": 0.0 }, { "date": "2020-02-05", "price": 0.995, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.002, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.006, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.012, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.011, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.014, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.02, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.032, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.027, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.031, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.024, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.033, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.032, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.019, "dividend": 0.0 }, { "date": "2020-02-25", "price": 0.997, "dividend": 0.0 }, { "date": "2020-02-26", "price": 0.982, "dividend": 0.0 }, { "date": "2020-02-27", "price": 0.943, "dividend": 0.0 }, { "date": "2020-02-28", "price": 0.916, "dividend": 0.0 }, { "date": "2020-03-02", "price": 0.935, "dividend": 0.0 }, { "date": "2020-03-03", "price": 0.941, "dividend": 0.0 }, { "date": "2020-03-04", "price": 0.967, "dividend": 0.0 }, { "date": "2020-03-05", "price": 0.964, "dividend": 0.0 }, { "date": "2020-03-06", "price": 0.939, "dividend": 0.0 }, { "date": "2020-03-09", "price": 0.885, "dividend": 0.0 }, { "date": "2020-03-10", "price": 0.902, "dividend": 0.0 }, { "date": "2020-03-11", "price": 0.865, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.797, "dividend": 0.0 }, { "date": "2020-03-13", "price": 0.821, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.706, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.723, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.663, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.648, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.65, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.632, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.683, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.721, "dividend": 0.0 }, { "date": "2020-03-26", "price": 0.742, "dividend": 0.0 }, { "date": "2020-03-27", "price": 0.75, "dividend": 0.0 }, { "date": "2020-03-30", "price": 0.752, "dividend": 0.0 }, { "date": "2020-03-31", "price": 0.753, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.722, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.714, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.704, "dividend": 0.0 }, { "date": "2020-04-06", "price": 0.738, "dividend": 0.0 }, { "date": "2020-04-07", "price": 0.751, "dividend": 0.0 }, { "date": "2020-04-08", "price": 0.783, "dividend": 0.0 }, { "date": "2020-04-09", "price": 0.809, "dividend": 0.0 }, { "date": "2020-04-13", "price": 0.788, "dividend": 0.0 }, { "date": "2020-04-14", "price": 0.803, "dividend": 0.0 }, { "date": "2020-04-15", "price": 0.783, "dividend": 0.0 }, { "date": "2020-04-16", "price": 0.777, "dividend": 0.0 }, { "date": "2020-04-17", "price": 0.797, "dividend": 0.0 }, { "date": "2020-04-20", "price": 0.777, "dividend": 0.0 }, { "date": "2020-04-21", "price": 0.763, "dividend": 0.0 }, { "date": "2020-04-22", "price": 0.769, "dividend": 0.0 }, { "date": "2020-04-23", "price": 0.763, "dividend": 0.0 }, { "date": "2020-04-24", "price": 0.765, "dividend": 0.0 }, { "date": "2020-04-27", "price": 0.782, "dividend": 0.0 }, { "date": "2020-04-28", "price": 0.785, "dividend": 0.0 }, { "date": "2020-04-29", "price": 0.793, "dividend": 0.0 }, { "date": "2020-04-30", "price": 0.788, "dividend": 0.0 }, { "date": "2020-05-04", "price": 0.764, "dividend": 0.0 }, { "date": "2020-05-05", "price": 0.772, "dividend": 0.0 }, { "date": "2020-05-06", "price": 0.768, "dividend": 0.0 }, { "date": "2020-05-08", "price": 0.793, "dividend": 0.0 }, { "date": "2020-05-11", "price": 0.792, "dividend": 0.0 }, { "date": "2020-05-12", "price": 0.762, "dividend": 0.0 }, { "date": "2020-05-13", "price": 0.75, "dividend": 0.0 }, { "date": "2020-05-14", "price": 0.75, "dividend": 0.0 }, { "date": "2020-05-15", "price": 0.747, "dividend": 0.0 }, { "date": "2020-05-18", "price": 0.774, "dividend": 0.0 }, { "date": "2020-05-19", "price": 0.774, "dividend": 0.0 }, { "date": "2020-05-20", "price": 0.776, "dividend": 0.0 }, { "date": "2020-05-21", "price": 0.777, "dividend": 0.0 }, { "date": "2020-05-22", "price": 0.778, "dividend": 0.0 }, { "date": "2020-05-26", "price": 0.804, "dividend": 0.0 }, { "date": "2020-05-27", "price": 0.811, "dividend": 0.0 }, { "date": "2020-05-28", "price": 0.812, "dividend": 0.0 }, { "date": "2020-05-29", "price": 0.805, "dividend": 0.0 }, { "date": "2020-06-01", "price": 0.818, "dividend": 0.0 }, { "date": "2020-06-02", "price": 0.824, "dividend": 0.0 }, { "date": "2020-06-03", "price": 0.845, "dividend": 0.0 }, { "date": "2020-06-04", "price": 0.845, "dividend": 0.0 }, { "date": "2020-06-05", "price": 0.865, "dividend": 0.0 }, { "date": "2020-06-08", "price": 0.877, "dividend": 0.0 }, { "date": "2020-06-09", "price": 0.868, "dividend": 0.0 }, { "date": "2020-06-10", "price": 0.848, "dividend": 0.0 }, { "date": "2020-06-11", "price": 0.81, "dividend": 0.0 }, { "date": "2020-06-12", "price": 0.831, "dividend": 0.0 }, { "date": "2020-06-15", "price": 0.832, "dividend": 0.0 }, { "date": "2020-06-16", "price": 0.853, "dividend": 0.0 }, { "date": "2020-06-17", "price": 0.846, "dividend": 0.0 }, { "date": "2020-06-18", "price": 0.841, "dividend": 0.0 }, { "date": "2020-06-19", "price": 0.825, "dividend": 0.0 }, { "date": "2020-06-22", "price": 0.825, "dividend": 0.0 }, { "date": "2020-06-23", "price": 0.823, "dividend": 0.0 }, { "date": "2020-06-24", "price": 0.807, "dividend": 0.0 }, { "date": "2020-06-25", "price": 0.809, "dividend": 0.0 }, { "date": "2020-06-26", "price": 0.805, "dividend": 0.0 }, { "date": "2020-06-29", "price": 0.807, "dividend": 0.0 }, { "date": "2020-06-30", "price": 0.813, "dividend": 0.0 }, { "date": "2020-07-01", "price": 0.825, "dividend": 0.0 }, { "date": "2020-07-02", "price": 0.83, "dividend": 0.0 }, { "date": "2020-07-03", "price": 0.829, "dividend": 0.0 }, { "date": "2020-07-06", "price": 0.831, "dividend": 0.0 }, { "date": "2020-07-07", "price": 0.816, "dividend": 0.0 }, { "date": "2020-07-08", "price": 0.815, "dividend": 0.0 }, { "date": "2020-07-09", "price": 0.808, "dividend": 0.0 }, { "date": "2020-07-13", "price": 0.805, "dividend": 0.0 }, { "date": "2020-07-14", "price": 0.809, "dividend": 0.0 }, { "date": "2020-07-15", "price": 0.814, "dividend": 0.0 }, { "date": "2020-07-16", "price": 0.805, "dividend": 0.0 }, { "date": "2020-07-17", "price": 0.811, "dividend": 0.0 }, { "date": "2020-07-20", "price": 0.805, "dividend": 0.0 }, { "date": "2020-07-21", "price": 0.809, "dividend": 0.0 }, { "date": "2020-07-22", "price": 0.818, "dividend": 0.0 }, { "date": "2020-07-23", "price": 0.815, "dividend": 0.0 }, { "date": "2020-07-24", "price": 0.81, "dividend": 0.0 }, { "date": "2020-07-27", "price": 0.811, "dividend": 0.0 }, { "date": "2020-07-28", "price": 0.822, "dividend": 0.0 }, { "date": "2020-07-29", "price": 0.833, "dividend": 0.0 }, { "date": "2020-07-30", "price": 0.833, "dividend": 0.0 }, { "date": "2020-08-03", "price": 0.828, "dividend": 0.0 }, { "date": "2020-08-04", "price": 0.838, "dividend": 0.0 }, { "date": "2020-08-05", "price": 0.838, "dividend": 0.0 }, { "date": "2020-08-06", "price": 0.838, "dividend": 0.0 }, { "date": "2020-08-07", "price": 0.843, "dividend": 0.0 }, { "date": "2020-08-11", "price": 0.838, "dividend": 0.0 }, { "date": "2020-08-12", "price": 0.844, "dividend": 0.0 }, { "date": "2020-08-13", "price": 0.837, "dividend": 0.0 }, { "date": "2020-08-14", "price": 0.834, "dividend": 0.0 }, { "date": "2020-08-17", "price": 0.84, "dividend": 0.0 }, { "date": "2020-08-18", "price": 0.836, "dividend": 0.0 }, { "date": "2020-08-19", "price": 0.826, "dividend": 0.0 }, { "date": "2020-08-20", "price": 0.834, "dividend": 0.0 }, { "date": "2020-08-21", "price": 0.838, "dividend": 0.0 }, { "date": "2020-08-24", "price": 0.84, "dividend": 0.0 }, { "date": "2020-08-25", "price": 0.841, "dividend": 0.0 }, { "date": "2020-08-26", "price": 0.838, "dividend": 0.0 }, { "date": "2020-08-27", "price": 0.841, "dividend": 0.0 }, { "date": "2020-08-28", "price": 0.842, "dividend": 0.0 }, { "date": "2020-08-31", "price": 0.839, "dividend": 0.0 }, { "date": "2020-09-01", "price": 0.837, "dividend": 0.0 }, { "date": "2020-09-02", "price": 0.85, "dividend": 0.0 }, { "date": "2020-09-03", "price": 0.847, "dividend": 0.0 }, { "date": "2020-09-04", "price": 0.838, "dividend": 0.0 }, { "date": "2020-09-07", "price": 0.839, "dividend": 0.0 }, { "date": "2020-09-08", "price": 0.834, "dividend": 0.0 }, { "date": "2020-09-09", "price": 0.838, "dividend": 0.0 }, { "date": "2020-09-10", "price": 0.831, "dividend": 0.0 }, { "date": "2020-09-11", "price": 0.827, "dividend": 0.0 }, { "date": "2020-09-14", "price": 0.838, "dividend": 0.0 }, { "date": "2020-09-15", "price": 0.842, "dividend": 0.0 }, { "date": "2020-09-16", "price": 0.814, "dividend": 0.029 }, { "date": "2020-09-17", "price": 0.808, "dividend": 0.0 }, { "date": "2020-09-18", "price": 0.796, "dividend": 0.0 }, { "date": "2020-09-21", "price": 0.777, "dividend": 0.0 }, { "date": "2020-09-22", "price": 0.782, "dividend": 0.0 }, { "date": "2020-09-23", "price": 0.77, "dividend": 0.0 }, { "date": "2020-09-24", "price": 0.774, "dividend": 0.0 }, { "date": "2020-09-25", "price": 0.783, "dividend": 0.0 }, { "date": "2020-09-28", "price": 0.796, "dividend": 0.0 }, { "date": "2020-09-29", "price": 0.787, "dividend": 0.0 }, { "date": "2020-09-30", "price": 0.786, "dividend": 0.0 }, { "date": "2020-10-01", "price": 0.799, "dividend": 0.0 }, { "date": "2020-10-02", "price": 0.806, "dividend": 0.0 }, { "date": "2020-10-05", "price": 0.811, "dividend": 0.0 }, { "date": "2020-10-06", "price": 0.81, "dividend": 0.0 }, { "date": "2020-10-07", "price": 0.807, "dividend": 0.0 }, { "date": "2020-10-08", "price": 0.814, "dividend": 0.0 }, { "date": "2020-10-09", "price": 0.809, "dividend": 0.0 }, { "date": "2020-10-12", "price": 0.814, "dividend": 0.0 }, { "date": "2020-10-13", "price": 0.807, "dividend": 0.0 }, { "date": "2020-10-14", "price": 0.797, "dividend": 0.0 }, { "date": "2020-10-15", "price": 0.8, "dividend": 0.0 }, { "date": "2020-10-16", "price": 0.788, "dividend": 0.0 }, { "date": "2020-10-19", "price": 0.784, "dividend": 0.0 }, { "date": "2020-10-20", "price": 0.786, "dividend": 0.0 }, { "date": "2020-10-21", "price": 0.784, "dividend": 0.0 }, { "date": "2020-10-22", "price": 0.788, "dividend": 0.0 }, { "date": "2020-10-23", "price": 0.792, "dividend": 0.0 }, { "date": "2020-10-26", "price": 0.783, "dividend": 0.0 }, { "date": "2020-10-27", "price": 0.771, "dividend": 0.0 }, { "date": "2020-10-28", "price": 0.756, "dividend": 0.0 }, { "date": "2020-10-29", "price": 0.764, "dividend": 0.0 }, { "date": "2020-10-30", "price": 0.759, "dividend": 0.0 }, { "date": "2020-11-02", "price": 0.771, "dividend": 0.0 }, { "date": "2020-11-03", "price": 0.785, "dividend": 0.0 }, { "date": "2020-11-04", "price": 0.792, "dividend": 0.0 }, { "date": "2020-11-05", "price": 0.796, "dividend": 0.0 }, { "date": "2020-11-06", "price": 0.791, "dividend": 0.0 }, { "date": "2020-11-09", "price": 0.8, "dividend": 0.0 }, { "date": "2020-11-10", "price": 0.821, "dividend": 0.0 }, { "date": "2020-11-11", "price": 0.826, "dividend": 0.0 }, { "date": "2020-11-12", "price": 0.813, "dividend": 0.0 }, { "date": "2020-11-13", "price": 0.822, "dividend": 0.0 }, { "date": "2020-11-16", "price": 0.832, "dividend": 0.0 }, { "date": "2020-11-17", "price": 0.834, "dividend": 0.0 }, { "date": "2020-11-18", "price": 0.822, "dividend": 0.0 }, { "date": "2020-11-19", "price": 0.825, "dividend": 0.0 }, { "date": "2020-11-20", "price": 0.823, "dividend": 0.0 }, { "date": "2020-11-23", "price": 0.822, "dividend": 0.0 }, { "date": "2020-11-24", "price": 0.828, "dividend": 0.0 }, { "date": "2020-11-25", "price": 0.829, "dividend": 0.0 }, { "date": "2020-11-26", "price": 0.827, "dividend": 0.0 }, { "date": "2020-11-27", "price": 0.825, "dividend": 0.0 }, { "date": "2020-11-30", "price": 0.817, "dividend": 0.0 }, { "date": "2020-12-01", "price": 0.826, "dividend": 0.0 }, { "date": "2020-12-02", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-03", "price": 0.828, "dividend": 0.0 }, { "date": "2020-12-04", "price": 0.836, "dividend": 0.0 }, { "date": "2020-12-07", "price": 0.832, "dividend": 0.0 }, { "date": "2020-12-08", "price": 0.832, "dividend": 0.0 }, { "date": "2020-12-09", "price": 0.829, "dividend": 0.0 }, { "date": "2020-12-10", "price": 0.826, "dividend": 0.0 }, { "date": "2020-12-11", "price": 0.827, "dividend": 0.0 }, { "date": "2020-12-14", "price": 0.825, "dividend": 0.0 }, { "date": "2020-12-15", "price": 0.835, "dividend": 0.0 }, { "date": "2020-12-16", "price": 0.837, "dividend": 0.0 }, { "date": "2020-12-17", "price": 0.839, "dividend": 0.0 }, { "date": "2020-12-18", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-21", "price": 0.818, "dividend": 0.0 }, { "date": "2020-12-22", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-23", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-24", "price": 0.827, "dividend": 0.0 }, { "date": "2020-12-28", "price": 0.832, "dividend": 0.0 }, { "date": "2020-12-29", "price": 0.831, "dividend": 0.0 }, { "date": "2020-12-30", "price": 0.833, "dividend": 0.0 }, { "date": "2020-12-31", "price": 0.834, "dividend": 0.0 }, { "date": "2021-01-04", "price": 0.814, "dividend": 0.0 }, { "date": "2021-01-05", "price": 0.816, "dividend": 0.0 }, { "date": "2021-01-06", "price": 0.82, "dividend": 0.0 }, { "date": "2021-01-07", "price": 0.818, "dividend": 0.0 }, { "date": "2021-01-08", "price": 0.822, "dividend": 0.0 }, { "date": "2021-01-11", "price": 0.816, "dividend": 0.0 }, { "date": "2021-01-12", "price": 0.816, "dividend": 0.0 }, { "date": "2021-01-13", "price": 0.822, "dividend": 0.0 }, { "date": "2021-01-14", "price": 0.825, "dividend": 0.0 }, { "date": "2021-01-15", "price": 0.829, "dividend": 0.0 }, { "date": "2021-01-18", "price": 0.83, "dividend": 0.0 }, { "date": "2021-01-19", "price": 0.829, "dividend": 0.0 }, { "date": "2021-01-20", "price": 0.837, "dividend": 0.0 }, { "date": "2021-01-21", "price": 0.833, "dividend": 0.0 }, { "date": "2021-01-22", "price": 0.836, "dividend": 0.0 }, { "date": "2021-01-25", "price": 0.835, "dividend": 0.0 }, { "date": "2021-01-26", "price": 0.838, "dividend": 0.0 }, { "date": "2021-01-27", "price": 0.827, "dividend": 0.0 }, { "date": "2021-01-28", "price": 0.832, "dividend": 0.0 }, { "date": "2021-01-29", "price": 0.824, "dividend": 0.0 }, { "date": "2021-02-01", "price": 0.837, "dividend": 0.0 }, { "date": "2021-02-02", "price": 0.842, "dividend": 0.0 }, { "date": "2021-02-03", "price": 0.844, "dividend": 0.0 }, { "date": "2021-02-04", "price": 0.848, "dividend": 0.0 }, { "date": "2021-02-05", "price": 0.85, "dividend": 0.0 }, { "date": "2021-02-08", "price": 0.852, "dividend": 0.0 }, { "date": "2021-02-09", "price": 0.85, "dividend": 0.0 }, { "date": "2021-02-10", "price": 0.856, "dividend": 0.0 }, { "date": "2021-02-11", "price": 0.86, "dividend": 0.0 }, { "date": "2021-02-15", "price": 0.86, "dividend": 0.0 }, { "date": "2021-02-16", "price": 0.866, "dividend": 0.0 }, { "date": "2021-02-17", "price": 0.862, "dividend": 0.0 }, { "date": "2021-02-18", "price": 0.857, "dividend": 0.0 }, { "date": "2021-02-19", "price": 0.861, "dividend": 0.0 }, { "date": "2021-02-22", "price": 0.869, "dividend": 0.0 }, { "date": "2021-02-23", "price": 0.879, "dividend": 0.0 }, { "date": "2021-02-24", "price": 0.884, "dividend": 0.0 }, { "date": "2021-02-25", "price": 0.878, "dividend": 0.0 }, { "date": "2021-02-26", "price": 0.866, "dividend": 0.0 }, { "date": "2021-03-01", "price": 0.87, "dividend": 0.0 }, { "date": "2021-03-02", "price": 0.867, "dividend": 0.0 }, { "date": "2021-03-03", "price": 0.87, "dividend": 0.0 }, { "date": "2021-03-04", "price": 0.863, "dividend": 0.0 }, { "date": "2021-03-05", "price": 0.868, "dividend": 0.0 }, { "date": "2021-03-08", "price": 0.88, "dividend": 0.0 }, { "date": "2021-03-09", "price": 0.881, "dividend": 0.0 }, { "date": "2021-03-10", "price": 0.888, "dividend": 0.0 }, { "date": "2021-03-11", "price": 0.891, "dividend": 0.0 }, { "date": "2021-03-12", "price": 0.903, "dividend": 0.0 }, { "date": "2021-03-15", "price": 0.912, "dividend": 0.0 }, { "date": "2021-03-16", "price": 0.911, "dividend": 0.0 }, { "date": "2021-03-17", "price": 0.912, "dividend": 0.0 }, { "date": "2021-03-18", "price": 0.904, "dividend": 0.0 }, { "date": "2021-03-19", "price": 0.895, "dividend": 0.0 }, { "date": "2021-03-22", "price": 0.893, "dividend": 0.0 }, { "date": "2021-03-23", "price": 0.892, "dividend": 0.0 }, { "date": "2021-03-24", "price": 0.891, "dividend": 0.0 }, { "date": "2021-03-25", "price": 0.894, "dividend": 0.0 }, { "date": "2021-03-26", "price": 0.906, "dividend": 0.0 }, { "date": "2021-03-29", "price": 0.903, "dividend": 0.0 }, { "date": "2021-03-30", "price": 0.907, "dividend": 0.0 }, { "date": "2021-03-31", "price": 0.896, "dividend": 0.0 }, { "date": "2021-04-01", "price": 0.909, "dividend": 0.0 }, { "date": "2021-04-05", "price": 0.91, "dividend": 0.0 }, { "date": "2021-04-06", "price": 0.911, "dividend": 0.0 }, { "date": "2021-04-07", "price": 0.917, "dividend": 0.0 }, { "date": "2021-04-08", "price": 0.918, "dividend": 0.0 }, { "date": "2021-04-09", "price": 0.918, "dividend": 0.0 }, { "date": "2021-04-12", "price": 0.918, "dividend": 0.0 }, { "date": "2021-04-13", "price": 0.925, "dividend": 0.0 }, { "date": "2021-04-14", "price": 0.919, "dividend": 0.0 }, { "date": "2021-04-15", "price": 0.927, "dividend": 0.0 }, { "date": "2021-04-16", "price": 0.93, "dividend": 0.0 }, { "date": "2021-04-19", "price": 0.929, "dividend": 0.0 }, { "date": "2021-04-20", "price": 0.931, "dividend": 0.0 }, { "date": "2021-04-21", "price": 0.931, "dividend": 0.0 }, { "date": "2021-04-22", "price": 0.932, "dividend": 0.0 }, { "date": "2021-04-23", "price": 0.933, "dividend": 0.0 }, { "date": "2021-04-26", "price": 0.936, "dividend": 0.0 }, { "date": "2021-04-27", "price": 0.935, "dividend": 0.0 }, { "date": "2021-04-28", "price": 0.935, "dividend": 0.0 }, { "date": "2021-04-29", "price": 0.939, "dividend": 0.0 }, { "date": "2021-04-30", "price": 0.939, "dividend": 0.0 }, { "date": "2021-05-03", "price": 0.939, "dividend": 0.0 }, { "date": "2021-05-04", "price": 0.939, "dividend": 0.0 }, { "date": "2021-05-05", "price": 0.928, "dividend": 0.0 }, { "date": "2021-05-06", "price": 0.934, "dividend": 0.0 }, { "date": "2021-05-07", "price": 0.94, "dividend": 0.0 }, { "date": "2021-05-10", "price": 0.941, "dividend": 0.0 }, { "date": "2021-05-11", "price": 0.929, "dividend": 0.0 }, { "date": "2021-05-12", "price": 0.915, "dividend": 0.0 }, { "date": "2021-05-14", "price": 0.928, "dividend": 0.0 }, { "date": "2021-05-17", "price": 0.932, "dividend": 0.0 }, { "date": "2021-05-18", "price": 0.934, "dividend": 0.0 }, { "date": "2021-05-19", "price": 0.932, "dividend": 0.0 }, { "date": "2021-05-20", "price": 0.938, "dividend": 0.0 }, { "date": "2021-05-21", "price": 0.936, "dividend": 0.0 }, { "date": "2021-05-24", "price": 0.943, "dividend": 0.0 }, { "date": "2021-05-25", "price": 0.94, "dividend": 0.0 }, { "date": "2021-05-27", "price": 0.942, "dividend": 0.0 }, { "date": "2021-05-28", "price": 0.947, "dividend": 0.0 }, { "date": "2021-05-31", "price": 0.945, "dividend": 0.0 }, { "date": "2021-06-01", "price": 0.957, "dividend": 0.0 }, { "date": "2021-06-02", "price": 0.969, "dividend": 0.0 }, { "date": "2021-06-03", "price": 0.966, "dividend": 0.0 }, { "date": "2021-06-04", "price": 0.966, "dividend": 0.0 }, { "date": "2021-06-07", "price": 0.977, "dividend": 0.0 }, { "date": "2021-06-08", "price": 0.987, "dividend": 0.0 }, { "date": "2021-06-09", "price": 0.991, "dividend": 0.0 }, { "date": "2021-06-10", "price": 0.995, "dividend": 0.0 }, { "date": "2021-06-11", "price": 0.992, "dividend": 0.0 }, { "date": "2021-06-14", "price": 0.997, "dividend": 0.0 }, { "date": "2021-06-15", "price": 0.99, "dividend": 0.0 }, { "date": "2021-06-16", "price": 0.983, "dividend": 0.0 }, { "date": "2021-06-17", "price": 0.986, "dividend": 0.0 }, { "date": "2021-06-18", "price": 0.974, "dividend": 0.0 }, { "date": "2021-06-21", "price": 0.987, "dividend": 0.0 }, { "date": "2021-06-22", "price": 0.991, "dividend": 0.0 }, { "date": "2021-06-23", "price": 0.99, "dividend": 0.0 }, { "date": "2021-06-24", "price": 0.987, "dividend": 0.0 }, { "date": "2021-06-25", "price": 0.991, "dividend": 0.0 }, { "date": "2021-06-28", "price": 0.986, "dividend": 0.0 }, { "date": "2021-06-29", "price": 0.984, "dividend": 0.0 }, { "date": "2021-06-30", "price": 0.978, "dividend": 0.0 }, { "date": "2021-07-01", "price": 0.984, "dividend": 0.0 }, { "date": "2021-07-02", "price": 0.991, "dividend": 0.0 }, { "date": "2021-07-05", "price": 0.992, "dividend": 0.0 }, { "date": "2021-07-06", "price": 0.997, "dividend": 0.0 }, { "date": "2021-07-07", "price": 0.998, "dividend": 0.0 }, { "date": "2021-07-08", "price": 0.998, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.012, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.022, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.014, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.016, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.015, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.017, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.001, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.024, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.016, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.021, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.019, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.024, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.023, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.021, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.02, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.02, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.019, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.015, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.027, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.027, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.018, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.022, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.024, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.028, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.027, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.026, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.023, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.021, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.023, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.017, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.015, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.014, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.015, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.022, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.027, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.029, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.039, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.041, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.039, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.039, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.032, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.031, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.018, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.007, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.014, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.012, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.009, "dividend": 0.0 }, { "date": "2021-09-16", "price": 0.967, "dividend": 0.045 }, { "date": "2021-09-17", "price": 0.957, "dividend": 0.0 }, { "date": "2021-09-20", "price": 0.949, "dividend": 0.0 }, { "date": "2021-09-21", "price": 0.955, "dividend": 0.0 }, { "date": "2021-09-22", "price": 0.959, "dividend": 0.0 }, { "date": "2021-09-23", "price": 0.961, "dividend": 0.0 }, { "date": "2021-09-24", "price": 0.954, "dividend": 0.0 }, { "date": "2021-09-27", "price": 0.948, "dividend": 0.0 }, { "date": "2021-09-28", "price": 0.943, "dividend": 0.0 }, { "date": "2021-09-29", "price": 0.947, "dividend": 0.0 }, { "date": "2021-09-30", "price": 0.936, "dividend": 0.0 }, { "date": "2021-10-01", "price": 0.942, "dividend": 0.0 }, { "date": "2021-10-04", "price": 0.945, "dividend": 0.0 }, { "date": "2021-10-05", "price": 0.938, "dividend": 0.0 }, { "date": "2021-10-06", "price": 0.943, "dividend": 0.0 }, { "date": "2021-10-07", "price": 0.948, "dividend": 0.0 }, { "date": "2021-10-08", "price": 0.941, "dividend": 0.0 }, { "date": "2021-10-11", "price": 0.942, "dividend": 0.0 }, { "date": "2021-10-12", "price": 0.952, "dividend": 0.0 }, { "date": "2021-10-13", "price": 0.96, "dividend": 0.0 }, { "date": "2021-10-14", "price": 0.967, "dividend": 0.0 }, { "date": "2021-10-15", "price": 0.97, "dividend": 0.0 }, { "date": "2021-10-18", "price": 0.973, "dividend": 0.0 }, { "date": "2021-10-19", "price": 0.97, "dividend": 0.0 }, { "date": "2021-10-20", "price": 0.977, "dividend": 0.0 }, { "date": "2021-10-21", "price": 0.979, "dividend": 0.0 }, { "date": "2021-10-22", "price": 0.983, "dividend": 0.0 }, { "date": "2021-10-25", "price": 0.984, "dividend": 0.0 }, { "date": "2021-10-26", "price": 0.986, "dividend": 0.0 }, { "date": "2021-10-27", "price": 0.985, "dividend": 0.0 }, { "date": "2021-10-28", "price": 0.994, "dividend": 0.0 }, { "date": "2021-10-29", "price": 0.985, "dividend": 0.0 }, { "date": "2021-11-01", "price": 0.988, "dividend": 0.0 }, { "date": "2021-11-02", "price": 0.992, "dividend": 0.0 }, { "date": "2021-11-03", "price": 0.999, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.004, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.0, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.0, "dividend": 0.0 }, { "date": "2021-11-10", "price": 0.999, "dividend": 0.0 }, { "date": "2021-11-11", "price": 0.999, "dividend": 0.0 }, { "date": "2021-11-12", "price": 0.998, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.005, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.002, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.003, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.008, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.005, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.003, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.008, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.019, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.02, "dividend": 0.0 }, { "date": "2021-11-26", "price": 0.995, "dividend": 0.0 }, { "date": "2021-11-29", "price": 0.996, "dividend": 0.0 }, { "date": "2021-11-30", "price": 0.979, "dividend": 0.0 }, { "date": "2021-12-01", "price": 0.967, "dividend": 0.0 }, { "date": "2021-12-02", "price": 0.986, "dividend": 0.0 }, { "date": "2021-12-03", "price": 0.984, "dividend": 0.0 }, { "date": "2021-12-06", "price": 0.997, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.007, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.009, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.003, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.0, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.004, "dividend": 0.0 }, { "date": "2021-12-14", "price": 0.994, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.002, "dividend": 0.0 }, { "date": "2021-12-16", "price": 0.997, "dividend": 0.0 }, { "date": "2021-12-17", "price": 0.998, "dividend": 0.0 }, { "date": "2021-12-20", "price": 0.988, "dividend": 0.0 }, { "date": "2021-12-21", "price": 0.998, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.004, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.002, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.003, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.012, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.016, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.02, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.024, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.023, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.022, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.027, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.012, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.012, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.002, "dividend": 0.0 }, { "date": "2022-01-10", "price": 0.996, "dividend": 0.0 }, { "date": "2022-01-11", "price": 0.994, "dividend": 0.0 }, { "date": "2022-01-12", "price": 0.996, "dividend": 0.0 }, { "date": "2022-01-13", "price": 0.995, "dividend": 0.0 }, { "date": "2022-01-14", "price": 0.987, "dividend": 0.0 }, { "date": "2022-01-17", "price": 0.987, "dividend": 0.0 }, { "date": "2022-01-18", "price": 0.98, "dividend": 0.0 }, { "date": "2022-01-19", "price": 0.97, "dividend": 0.0 }, { "date": "2022-01-20", "price": 0.959, "dividend": 0.0 }, { "date": "2022-01-21", "price": 0.956, "dividend": 0.0 }, { "date": "2022-01-24", "price": 0.95, "dividend": 0.0 }, { "date": "2022-01-25", "price": 0.946, "dividend": 0.0 }, { "date": "2022-01-26", "price": 0.944, "dividend": 0.0 }, { "date": "2022-01-27", "price": 0.936, "dividend": 0.0 }, { "date": "2022-01-28", "price": 0.955, "dividend": 0.0 }, { "date": "2022-01-31", "price": 0.963, "dividend": 0.0 }, { "date": "2022-02-03", "price": 0.959, "dividend": 0.0 }, { "date": "2022-02-04", "price": 0.949, "dividend": 0.0 }, { "date": "2022-02-07", "price": 0.946, "dividend": 0.0 }, { "date": "2022-02-08", "price": 0.941, "dividend": 0.0 }, { "date": "2022-02-09", "price": 0.959, "dividend": 0.0 }, { "date": "2022-02-10", "price": 0.949, "dividend": 0.0 }, { "date": "2022-02-11", "price": 0.942, "dividend": 0.0 }, { "date": "2022-02-14", "price": 0.933, "dividend": 0.0 }, { "date": "2022-02-15", "price": 0.938, "dividend": 0.0 }, { "date": "2022-02-16", "price": 0.948, "dividend": 0.0 }, { "date": "2022-02-17", "price": 0.942, "dividend": 0.0 }, { "date": "2022-02-18", "price": 0.938, "dividend": 0.0 }, { "date": "2022-02-21", "price": 0.936, "dividend": 0.0 }, { "date": "2022-02-22", "price": 0.932, "dividend": 0.0 }, { "date": "2022-02-23", "price": 0.924, "dividend": 0.0 }, { "date": "2022-02-24", "price": 0.93, "dividend": 0.0 }, { "date": "2022-02-25", "price": 0.949, "dividend": 0.0 }, { "date": "2022-02-28", "price": 0.943, "dividend": 0.0 }, { "date": "2022-03-01", "price": 0.933, "dividend": 0.0 }, { "date": "2022-03-02", "price": 0.944, "dividend": 0.0 }, { "date": "2022-03-03", "price": 0.947, "dividend": 0.0 }, { "date": "2022-03-04", "price": 0.947, "dividend": 0.0 }, { "date": "2022-03-07", "price": 0.927, "dividend": 0.0 }, { "date": "2022-03-08", "price": 0.929, "dividend": 0.0 }, { "date": "2022-03-09", "price": 0.939, "dividend": 0.0 }, { "date": "2022-03-10", "price": 0.945, "dividend": 0.0 }, { "date": "2022-03-11", "price": 0.94, "dividend": 0.0 }, { "date": "2022-03-14", "price": 0.939, "dividend": 0.0 }, { "date": "2022-03-15", "price": 0.941, "dividend": 0.0 }, { "date": "2022-03-16", "price": 0.95, "dividend": 0.0 }, { "date": "2022-03-17", "price": 0.961, "dividend": 0.0 }, { "date": "2022-03-18", "price": 0.966, "dividend": 0.0 }, { "date": "2022-03-21", "price": 0.96, "dividend": 0.0 }, { "date": "2022-03-22", "price": 0.967, "dividend": 0.0 }, { "date": "2022-03-23", "price": 0.957, "dividend": 0.0 }, { "date": "2022-03-24", "price": 0.958, "dividend": 0.0 }, { "date": "2022-03-25", "price": 0.968, "dividend": 0.0 }, { "date": "2022-03-28", "price": 0.977, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.0, "dividend": 0.0 }, { "date": "2022-03-30", "price": 0.993, "dividend": 0.0 }, { "date": "2022-03-31", "price": 0.982, "dividend": 0.0 }, { "date": "2022-04-01", "price": 0.996, "dividend": 0.0 }, { "date": "2022-04-04", "price": 0.99, "dividend": 0.0 }, { "date": "2022-04-05", "price": 0.987, "dividend": 0.0 }, { "date": "2022-04-06", "price": 0.99, "dividend": 0.0 }, { "date": "2022-04-07", "price": 0.983, "dividend": 0.0 }, { "date": "2022-04-08", "price": 0.985, "dividend": 0.0 }, { "date": "2022-04-11", "price": 0.978, "dividend": 0.0 }, { "date": "2022-04-12", "price": 0.974, "dividend": 0.0 }, { "date": "2022-04-13", "price": 0.98, "dividend": 0.0 }, { "date": "2022-04-14", "price": 0.976, "dividend": 0.0 }, { "date": "2022-04-18", "price": 0.975, "dividend": 0.0 }, { "date": "2022-04-19", "price": 0.989, "dividend": 0.0 }, { "date": "2022-04-20", "price": 0.998, "dividend": 0.0 }, { "date": "2022-04-21", "price": 0.994, "dividend": 0.0 }, { "date": "2022-04-22", "price": 0.982, "dividend": 0.0 }, { "date": "2022-04-25", "price": 0.98, "dividend": 0.0 }, { "date": "2022-04-26", "price": 0.972, "dividend": 0.0 }, { "date": "2022-04-27", "price": 0.966, "dividend": 0.0 }, { "date": "2022-04-28", "price": 0.982, "dividend": 0.0 }, { "date": "2022-04-29", "price": 0.946, "dividend": 0.0 }, { "date": "2022-05-04", "price": 0.931, "dividend": 0.0 }, { "date": "2022-05-05", "price": 0.918, "dividend": 0.0 }, { "date": "2022-05-06", "price": 0.903, "dividend": 0.0 }, { "date": "2022-05-09", "price": 0.872, "dividend": 0.0 }, { "date": "2022-05-10", "price": 0.865, "dividend": 0.0 }, { "date": "2022-05-11", "price": 0.864, "dividend": 0.0 }, { "date": "2022-05-12", "price": 0.867, "dividend": 0.0 }, { "date": "2022-05-13", "price": 0.885, "dividend": 0.0 }, { "date": "2022-05-17", "price": 0.888, "dividend": 0.0 }, { "date": "2022-05-18", "price": 0.87, "dividend": 0.0 }, { "date": "2022-05-19", "price": 0.859, "dividend": 0.0 }, { "date": "2022-05-20", "price": 0.861, "dividend": 0.0 }, { "date": "2022-05-23", "price": 0.865, "dividend": 0.0 }, { "date": "2022-05-24", "price": 0.864, "dividend": 0.0 }, { "date": "2022-05-25", "price": 0.87, "dividend": 0.0 }, { "date": "2022-05-26", "price": 0.873, "dividend": 0.0 }, { "date": "2022-05-27", "price": 0.889, "dividend": 0.0 }, { "date": "2022-05-30", "price": 0.89, "dividend": 0.0 }, { "date": "2022-05-31", "price": 0.883, "dividend": 0.0 }, { "date": "2022-06-01", "price": 0.88, "dividend": 0.0 }, { "date": "2022-06-02", "price": 0.887, "dividend": 0.0 }, { "date": "2022-06-03", "price": 0.88, "dividend": 0.0 }, { "date": "2022-06-06", "price": 0.875, "dividend": 0.0 }, { "date": "2022-06-07", "price": 0.882, "dividend": 0.0 }, { "date": "2022-06-08", "price": 0.867, "dividend": 0.0 }, { "date": "2022-06-09", "price": 0.852, "dividend": 0.0 }, { "date": "2022-06-10", "price": 0.839, "dividend": 0.0 }, { "date": "2022-06-13", "price": 0.807, "dividend": 0.0 }, { "date": "2022-06-14", "price": 0.797, "dividend": 0.0 }, { "date": "2022-06-15", "price": 0.808, "dividend": 0.0 }, { "date": "2022-06-16", "price": 0.796, "dividend": 0.0 }, { "date": "2022-06-17", "price": 0.798, "dividend": 0.0 }, { "date": "2022-06-20", "price": 0.8, "dividend": 0.0 }, { "date": "2022-06-21", "price": 0.803, "dividend": 0.0 }, { "date": "2022-06-22", "price": 0.809, "dividend": 0.0 }, { "date": "2022-06-23", "price": 0.819, "dividend": 0.0 }, { "date": "2022-06-24", "price": 0.832, "dividend": 0.0 }, { "date": "2022-06-27", "price": 0.832, "dividend": 0.0 }, { "date": "2022-06-28", "price": 0.834, "dividend": 0.0 }, { "date": "2022-06-29", "price": 0.827, "dividend": 0.0 }, { "date": "2022-06-30", "price": 0.819, "dividend": 0.0 }, { "date": "2022-07-01", "price": 0.829, "dividend": 0.0 }, { "date": "2022-07-04", "price": 0.828, "dividend": 0.0 }, { "date": "2022-07-05", "price": 0.829, "dividend": 0.0 }, { "date": "2022-07-06", "price": 0.831, "dividend": 0.0 }, { "date": "2022-07-07", "price": 0.833, "dividend": 0.0 }, { "date": "2022-07-08", "price": 0.829, "dividend": 0.0 }, { "date": "2022-07-12", "price": 0.827, "dividend": 0.0 }, { "date": "2022-07-13", "price": 0.825, "dividend": 0.0 }, { "date": "2022-07-14", "price": 0.815, "dividend": 0.0 }, { "date": "2022-07-15", "price": 0.824, "dividend": 0.0 }, { "date": "2022-07-18", "price": 0.823, "dividend": 0.0 }, { "date": "2022-07-19", "price": 0.836, "dividend": 0.0 }, { "date": "2022-07-20", "price": 0.837, "dividend": 0.0 }, { "date": "2022-07-21", "price": 0.84, "dividend": 0.0 }, { "date": "2022-07-22", "price": 0.846, "dividend": 0.0 }, { "date": "2022-07-25", "price": 0.848, "dividend": 0.0 }, { "date": "2022-07-26", "price": 0.849, "dividend": 0.0 }, { "date": "2022-07-27", "price": 0.85, "dividend": 0.0 }, { "date": "2022-07-28", "price": 0.869, "dividend": 0.0 }, { "date": "2022-07-29", "price": 0.877, "dividend": 0.0 }, { "date": "2022-08-01", "price": 0.87, "dividend": 0.0 }, { "date": "2022-08-02", "price": 0.861, "dividend": 0.0 }, { "date": "2022-08-03", "price": 0.861, "dividend": 0.0 }, { "date": "2022-08-04", "price": 0.861, "dividend": 0.0 }, { "date": "2022-08-05", "price": 0.86, "dividend": 0.0 }, { "date": "2022-08-08", "price": 0.864, "dividend": 0.0 }, { "date": "2022-08-10", "price": 0.877, "dividend": 0.0 }, { "date": "2022-08-11", "price": 0.877, "dividend": 0.0 }, { "date": "2022-08-12", "price": 0.888, "dividend": 0.0 }, { "date": "2022-08-15", "price": 0.894, "dividend": 0.0 }, { "date": "2022-08-16", "price": 0.892, "dividend": 0.0 }, { "date": "2022-08-17", "price": 0.889, "dividend": 0.0 }, { "date": "2022-08-18", "price": 0.883, "dividend": 0.0 }, { "date": "2022-08-19", "price": 0.875, "dividend": 0.0 }, { "date": "2022-08-22", "price": 0.866, "dividend": 0.0 }, { "date": "2022-08-23", "price": 0.851, "dividend": 0.0 }, { "date": "2022-08-24", "price": 0.854, "dividend": 0.0 }, { "date": "2022-08-25", "price": 0.861, "dividend": 0.0 }, { "date": "2022-08-26", "price": 0.849, "dividend": 0.0 }, { "date": "2022-08-29", "price": 0.842, "dividend": 0.0 }, { "date": "2022-08-30", "price": 0.837, "dividend": 0.0 }, { "date": "2022-08-31", "price": 0.83, "dividend": 0.0 }, { "date": "2022-09-01", "price": 0.828, "dividend": 0.0 }, { "date": "2022-09-02", "price": 0.823, "dividend": 0.0 }, { "date": "2022-09-05", "price": 0.823, "dividend": 0.0 }, { "date": "2022-09-06", "price": 0.829, "dividend": 0.0 }, { "date": "2022-09-07", "price": 0.838, "dividend": 0.0 }, { "date": "2022-09-08", "price": 0.838, "dividend": 0.0 }, { "date": "2022-09-09", "price": 0.815, "dividend": 0.0 }, { "date": "2022-09-12", "price": 0.821, "dividend": 0.0 }, { "date": "2022-09-13", "price": 0.803, "dividend": 0.0 }, { "date": "2022-09-14", "price": 0.791, "dividend": 0.0 }, { "date": "2022-09-15", "price": 0.782, "dividend": 0.0 }, { "date": "2022-09-16", "price": 0.753, "dividend": 0.027 }, { "date": "2022-09-19", "price": 0.763, "dividend": 0.0 }, { "date": "2022-09-20", "price": 0.765, "dividend": 0.0 }, { "date": "2022-09-21", "price": 0.759, "dividend": 0.0 }, { "date": "2022-09-22", "price": 0.752, "dividend": 0.0 }, { "date": "2022-09-23", "price": 0.745, "dividend": 0.0 }, { "date": "2022-09-26", "price": 0.726, "dividend": 0.0 }, { "date": "2022-09-27", "price": 0.714, "dividend": 0.0 }, { "date": "2022-09-28", "price": 0.723, "dividend": 0.0 }, { "date": "2022-09-29", "price": 0.709, "dividend": 0.0 }, { "date": "2022-09-30", "price": 0.72, "dividend": 0.0 }, { "date": "2022-10-03", "price": 0.726, "dividend": 0.0 }, { "date": "2022-10-04", "price": 0.736, "dividend": 0.0 }, { "date": "2022-10-05", "price": 0.725, "dividend": 0.0 }, { "date": "2022-10-06", "price": 0.713, "dividend": 0.0 }, { "date": "2022-10-07", "price": 0.7, "dividend": 0.0 }, { "date": "2022-10-10", "price": 0.695, "dividend": 0.0 }, { "date": "2022-10-11", "price": 0.699, "dividend": 0.0 }, { "date": "2022-10-12", "price": 0.692, "dividend": 0.0 }, { "date": "2022-10-13", "price": 0.698, "dividend": 0.0 }, { "date": "2022-10-14", "price": 0.683, "dividend": 0.0 }, { "date": "2022-10-17", "price": 0.7, "dividend": 0.0 }, { "date": "2022-10-18", "price": 0.705, "dividend": 0.0 }, { "date": "2022-10-19", "price": 0.689, "dividend": 0.0 }, { "date": "2022-10-20", "price": 0.689, "dividend": 0.0 }, { "date": "2022-10-21", "price": 0.689, "dividend": 0.0 }, { "date": "2022-10-25", "price": 0.71, "dividend": 0.0 }, { "date": "2022-10-26", "price": 0.709, "dividend": 0.0 }, { "date": "2022-10-27", "price": 0.714, "dividend": 0.0 }, { "date": "2022-10-28", "price": 0.723, "dividend": 0.0 }, { "date": "2022-10-31", "price": 0.722, "dividend": 0.0 }, { "date": "2022-11-01", "price": 0.725, "dividend": 0.0 }, { "date": "2022-11-02", "price": 0.712, "dividend": 0.0 }, { "date": "2022-11-03", "price": 0.709, "dividend": 0.0 }, { "date": "2022-11-04", "price": 0.714, "dividend": 0.0 }, { "date": "2022-11-07", "price": 0.718, "dividend": 0.0 }, { "date": "2022-11-08", "price": 0.722, "dividend": 0.0 }, { "date": "2022-11-09", "price": 0.719, "dividend": 0.0 }, { "date": "2022-11-10", "price": 0.751, "dividend": 0.0 }, { "date": "2022-11-11", "price": 0.752, "dividend": 0.0 }, { "date": "2022-11-14", "price": 0.738, "dividend": 0.0 }, { "date": "2022-11-15", "price": 0.742, "dividend": 0.0 }, { "date": "2022-11-16", "price": 0.736, "dividend": 0.0 }, { "date": "2022-11-17", "price": 0.737, "dividend": 0.0 }, { "date": "2022-11-18", "price": 0.742, "dividend": 0.0 }, { "date": "2022-11-21", "price": 0.746, "dividend": 0.0 }, { "date": "2022-11-22", "price": 0.748, "dividend": 0.0 }, { "date": "2022-11-23", "price": 0.748, "dividend": 0.0 }, { "date": "2022-11-24", "price": 0.752, "dividend": 0.0 }, { "date": "2022-11-25", "price": 0.755, "dividend": 0.0 }, { "date": "2022-11-28", "price": 0.738, "dividend": 0.0 }, { "date": "2022-11-29", "price": 0.746, "dividend": 0.0 }, { "date": "2022-11-30", "price": 0.753, "dividend": 0.0 }, { "date": "2022-12-01", "price": 0.748, "dividend": 0.0 }, { "date": "2022-12-02", "price": 0.746, "dividend": 0.0 }, { "date": "2022-12-05", "price": 0.738, "dividend": 0.0 }, { "date": "2022-12-06", "price": 0.736, "dividend": 0.0 }, { "date": "2022-12-07", "price": 0.734, "dividend": 0.0 }, { "date": "2022-12-08", "price": 0.738, "dividend": 0.0 }, { "date": "2022-12-09", "price": 0.738, "dividend": 0.0 }, { "date": "2022-12-12", "price": 0.739, "dividend": 0.0 }, { "date": "2022-12-13", "price": 0.747, "dividend": 0.0 }, { "date": "2022-12-14", "price": 0.748, "dividend": 0.0 }, { "date": "2022-12-15", "price": 0.743, "dividend": 0.0 }, { "date": "2022-12-16", "price": 0.728, "dividend": 0.0 }, { "date": "2022-12-19", "price": 0.72, "dividend": 0.0 }, { "date": "2022-12-20", "price": 0.711, "dividend": 0.0 }, { "date": "2022-12-21", "price": 0.718, "dividend": 0.0 }, { "date": "2022-12-22", "price": 0.72, "dividend": 0.0 }, { "date": "2022-12-23", "price": 0.721, "dividend": 0.0 }, { "date": "2022-12-27", "price": 0.72, "dividend": 0.0 }, { "date": "2022-12-28", "price": 0.713, "dividend": 0.0 }, { "date": "2022-12-29", "price": 0.722, "dividend": 0.0 }, { "date": "2022-12-30", "price": 0.717, "dividend": 0.0 }, { "date": "2023-01-03", "price": 0.721, "dividend": 0.0 }, { "date": "2023-01-04", "price": 0.732, "dividend": 0.0 }, { "date": "2023-01-05", "price": 0.719, "dividend": 0.0 }, { "date": "2023-01-06", "price": 0.727, "dividend": 0.0 }, { "date": "2023-01-09", "price": 0.724, "dividend": 0.0 }, { "date": "2023-01-10", "price": 0.725, "dividend": 0.0 }, { "date": "2023-01-11", "price": 0.743, "dividend": 0.0 }, { "date": "2023-01-12", "price": 0.75, "dividend": 0.0 }, { "date": "2023-01-13", "price": 0.744, "dividend": 0.0 }, { "date": "2023-01-16", "price": 0.746, "dividend": 0.0 }, { "date": "2023-01-17", "price": 0.748, "dividend": 0.0 }, { "date": "2023-01-18", "price": 0.742, "dividend": 0.0 }, { "date": "2023-01-19", "price": 0.741, "dividend": 0.0 }, { "date": "2023-01-20", "price": 0.746, "dividend": 0.0 }, { "date": "2023-01-25", "price": 0.752, "dividend": 0.0 }, { "date": "2023-01-26", "price": 0.757, "dividend": 0.0 }, { "date": "2023-01-27", "price": 0.765, "dividend": 0.0 }, { "date": "2023-01-30", "price": 0.759, "dividend": 0.0 }, { "date": "2023-01-31", "price": 0.765, "dividend": 0.0 }, { "date": "2023-02-01", "price": 0.769, "dividend": 0.0 }, { "date": "2023-02-02", "price": 0.783, "dividend": 0.0 }, { "date": "2023-02-03", "price": 0.778, "dividend": 0.0 }, { "date": "2023-02-06", "price": 0.775, "dividend": 0.0 }, { "date": "2023-02-07", "price": 0.771, "dividend": 0.0 }, { "date": "2023-02-08", "price": 0.772, "dividend": 0.0 }, { "date": "2023-02-09", "price": 0.764, "dividend": 0.0 }, { "date": "2023-02-10", "price": 0.767, "dividend": 0.0 }, { "date": "2023-02-13", "price": 0.769, "dividend": 0.0 }, { "date": "2023-02-14", "price": 0.767, "dividend": 0.0 }, { "date": "2023-02-15", "price": 0.767, "dividend": 0.0 }, { "date": "2023-02-16", "price": 0.766, "dividend": 0.0 }, { "date": "2023-02-17", "price": 0.765, "dividend": 0.0 }, { "date": "2023-02-20", "price": 0.764, "dividend": 0.0 }, { "date": "2023-02-21", "price": 0.756, "dividend": 0.0 }, { "date": "2023-02-22", "price": 0.752, "dividend": 0.0 }, { "date": "2023-02-23", "price": 0.756, "dividend": 0.0 }, { "date": "2023-02-24", "price": 0.75, "dividend": 0.0 }, { "date": "2023-02-27", "price": 0.751, "dividend": 0.0 }, { "date": "2023-02-28", "price": 0.749, "dividend": 0.0 }, { "date": "2023-03-01", "price": 0.738, "dividend": 0.0 }, { "date": "2023-03-02", "price": 0.746, "dividend": 0.0 }, { "date": "2023-03-03", "price": 0.754, "dividend": 0.0 }, { "date": "2023-03-06", "price": 0.755, "dividend": 0.0 }, { "date": "2023-03-07", "price": 0.745, "dividend": 0.0 }, { "date": "2023-03-08", "price": 0.747, "dividend": 0.0 }, { "date": "2023-03-09", "price": 0.735, "dividend": 0.0 }, { "date": "2023-03-10", "price": 0.716, "dividend": 0.0 }, { "date": "2023-03-13", "price": 0.723, "dividend": 0.0 }, { "date": "2023-03-14", "price": 0.727, "dividend": 0.0 }, { "date": "2023-03-15", "price": 0.728, "dividend": 0.0 }, { "date": "2023-03-16", "price": 0.723, "dividend": 0.0 }, { "date": "2023-03-17", "price": 0.71, "dividend": 0.0 }, { "date": "2023-03-20", "price": 0.712, "dividend": 0.0 }, { "date": "2023-03-21", "price": 0.708, "dividend": 0.0 }, { "date": "2023-03-22", "price": 0.688, "dividend": 0.0 }, { "date": "2023-03-23", "price": 0.684, "dividend": 0.0 }, { "date": "2023-03-24", "price": 0.694, "dividend": 0.0 }, { "date": "2023-03-27", "price": 0.696, "dividend": 0.0 }, { "date": "2023-03-28", "price": 0.693, "dividend": 0.0 }, { "date": "2023-03-29", "price": 0.703, "dividend": 0.0 }, { "date": "2023-03-30", "price": 0.712, "dividend": 0.0 }, { "date": "2023-03-31", "price": 0.724, "dividend": 0.0 }, { "date": "2023-04-03", "price": 0.723, "dividend": 0.0 }, { "date": "2023-04-04", "price": 0.723, "dividend": 0.0 }, { "date": "2023-04-05", "price": 0.719, "dividend": 0.0 }, { "date": "2023-04-06", "price": 0.724, "dividend": 0.0 }, { "date": "2023-04-10", "price": 0.726, "dividend": 0.0 }, { "date": "2023-04-11", "price": 0.729, "dividend": 0.0 }, { "date": "2023-04-12", "price": 0.727, "dividend": 0.0 }, { "date": "2023-04-13", "price": 0.723, "dividend": 0.0 }, { "date": "2023-04-14", "price": 0.721, "dividend": 0.0 }, { "date": "2023-04-17", "price": 0.733, "dividend": 0.0 }, { "date": "2023-04-18", "price": 0.731, "dividend": 0.0 }, { "date": "2023-04-19", "price": 0.732, "dividend": 0.0 }, { "date": "2023-04-20", "price": 0.729, "dividend": 0.0 }, { "date": "2023-04-21", "price": 0.732, "dividend": 0.0 }, { "date": "2023-04-24", "price": 0.731, "dividend": 0.0 }, { "date": "2023-04-25", "price": 0.729, "dividend": 0.0 }, { "date": "2023-04-26", "price": 0.724, "dividend": 0.0 }, { "date": "2023-04-27", "price": 0.735, "dividend": 0.0 }, { "date": "2023-04-28", "price": 0.743, "dividend": 0.0 }, { "date": "2023-05-02", "price": 0.729, "dividend": 0.0 }, { "date": "2023-05-03", "price": 0.727, "dividend": 0.0 }, { "date": "2023-05-04", "price": 0.733, "dividend": 0.0 }, { "date": "2023-05-05", "price": 0.741, "dividend": 0.0 }, { "date": "2023-05-08", "price": 0.74, "dividend": 0.0 }, { "date": "2023-05-09", "price": 0.734, "dividend": 0.0 }, { "date": "2023-05-10", "price": 0.739, "dividend": 0.0 }, { "date": "2023-05-11", "price": 0.735, "dividend": 0.0 }, { "date": "2023-05-12", "price": 0.735, "dividend": 0.0 }, { "date": "2023-05-15", "price": 0.739, "dividend": 0.0 }, { "date": "2023-05-16", "price": 0.726, "dividend": 0.0 }, { "date": "2023-05-17", "price": 0.729, "dividend": 0.0 }, { "date": "2023-05-18", "price": 0.726, "dividend": 0.0 }, { "date": "2023-05-19", "price": 0.726, "dividend": 0.0 }, { "date": "2023-05-22", "price": 0.728, "dividend": 0.0 }, { "date": "2023-05-23", "price": 0.725, "dividend": 0.0 }, { "date": "2023-05-24", "price": 0.713, "dividend": 0.0 }, { "date": "2023-05-25", "price": 0.712, "dividend": 0.0 }, { "date": "2023-05-26", "price": 0.717, "dividend": 0.0 }, { "date": "2023-05-29", "price": 0.718, "dividend": 0.0 }, { "date": "2023-05-30", "price": 0.719, "dividend": 0.0 }, { "date": "2023-05-31", "price": 0.721, "dividend": 0.0 }, { "date": "2023-06-01", "price": 0.72, "dividend": 0.0 }, { "date": "2023-06-05", "price": 0.734, "dividend": 0.0 }, { "date": "2023-06-06", "price": 0.739, "dividend": 0.0 }, { "date": "2023-06-07", "price": 0.745, "dividend": 0.0 }, { "date": "2023-06-08", "price": 0.738, "dividend": 0.0 }, { "date": "2023-06-09", "price": 0.738, "dividend": 0.0 }, { "date": "2023-06-12", "price": 0.736, "dividend": 0.0 }, { "date": "2023-06-13", "price": 0.736, "dividend": 0.0 }, { "date": "2023-06-14", "price": 0.738, "dividend": 0.0 }, { "date": "2023-06-15", "price": 0.739, "dividend": 0.0 }, { "date": "2023-06-16", "price": 0.742, "dividend": 0.0 }, { "date": "2023-06-19", "price": 0.741, "dividend": 0.0 }, { "date": "2023-06-20", "price": 0.736, "dividend": 0.0 }, { "date": "2023-06-21", "price": 0.731, "dividend": 0.0 }, { "date": "2023-06-22", "price": 0.722, "dividend": 0.0 }, { "date": "2023-06-23", "price": 0.713, "dividend": 0.0 }, { "date": "2023-06-26", "price": 0.725, "dividend": 0.0 }, { "date": "2023-06-27", "price": 0.73, "dividend": 0.0 }, { "date": "2023-06-28", "price": 0.733, "dividend": 0.0 }, { "date": "2023-06-30", "price": 0.741, "dividend": 0.0 }, { "date": "2023-07-03", "price": 0.746, "dividend": 0.0 }, { "date": "2023-07-04", "price": 0.748, "dividend": 0.0 }, { "date": "2023-07-05", "price": 0.749, "dividend": 0.0 }, { "date": "2023-07-06", "price": 0.743, "dividend": 0.0 }, { "date": "2023-07-07", "price": 0.737, "dividend": 0.0 }, { "date": "2023-07-10", "price": 0.738, "dividend": 0.0 }, { "date": "2023-07-11", "price": 0.748, "dividend": 0.0 }, { "date": "2023-07-12", "price": 0.748, "dividend": 0.0 }, { "date": "2023-07-13", "price": 0.751, "dividend": 0.0 }, { "date": "2023-07-14", "price": 0.75, "dividend": 0.0 }, { "date": "2023-07-17", "price": 0.748, "dividend": 0.0 }, { "date": "2023-07-18", "price": 0.742, "dividend": 0.0 }, { "date": "2023-07-19", "price": 0.754, "dividend": 0.0 }, { "date": "2023-07-20", "price": 0.756, "dividend": 0.0 }, { "date": "2023-07-21", "price": 0.76, "dividend": 0.0 }, { "date": "2023-07-24", "price": 0.762, "dividend": 0.0 }, { "date": "2023-07-25", "price": 0.758, "dividend": 0.0 }, { "date": "2023-07-26", "price": 0.761, "dividend": 0.0 }, { "date": "2023-07-27", "price": 0.752, "dividend": 0.0 }, { "date": "2023-07-28", "price": 0.752, "dividend": 0.0 }, { "date": "2023-07-31", "price": 0.754, "dividend": 0.0 }, { "date": "2023-08-01", "price": 0.754, "dividend": 0.0 }, { "date": "2023-08-02", "price": 0.752, "dividend": 0.0 }, { "date": "2023-08-03", "price": 0.746, "dividend": 0.0 }, { "date": "2023-08-04", "price": 0.74, "dividend": 0.0 }, { "date": "2023-08-07", "price": 0.749, "dividend": 0.0 }, { "date": "2023-08-08", "price": 0.748, "dividend": 0.0 }, { "date": "2023-08-10", "price": 0.747, "dividend": 0.0 }, { "date": "2023-08-11", "price": 0.747, "dividend": 0.0 }, { "date": "2023-08-14", "price": 0.744, "dividend": 0.0 }, { "date": "2023-08-15", "price": 0.736, "dividend": 0.0 }, { "date": "2023-08-16", "price": 0.733, "dividend": 0.0 }, { "date": "2023-08-17", "price": 0.729, "dividend": 0.0 }, { "date": "2023-08-18", "price": 0.727, "dividend": 0.0 }, { "date": "2023-08-21", "price": 0.72, "dividend": 0.0 }, { "date": "2023-08-22", "price": 0.724, "dividend": 0.0 }, { "date": "2023-08-23", "price": 0.733, "dividend": 0.0 }, { "date": "2023-08-24", "price": 0.731, "dividend": 0.0 }, { "date": "2023-08-25", "price": 0.732, "dividend": 0.0 }, { "date": "2023-08-28", "price": 0.737, "dividend": 0.0 }, { "date": "2023-08-29", "price": 0.744, "dividend": 0.0 }, { "date": "2023-08-30", "price": 0.747, "dividend": 0.0 }, { "date": "2023-08-31", "price": 0.745, "dividend": 0.0 }, { "date": "2023-09-04", "price": 0.748, "dividend": 0.0 }, { "date": "2023-09-05", "price": 0.743, "dividend": 0.0 }, { "date": "2023-09-06", "price": 0.744, "dividend": 0.0 }, { "date": "2023-09-07", "price": 0.747, "dividend": 0.0 }, { "date": "2023-09-08", "price": 0.744, "dividend": 0.0 }, { "date": "2023-09-11", "price": 0.742, "dividend": 0.0 }, { "date": "2023-09-12", "price": 0.743, "dividend": 0.0 }, { "date": "2023-09-13", "price": 0.736, "dividend": 0.0 }, { "date": "2023-09-14", "price": 0.749, "dividend": 0.0 }, { "date": "2023-09-15", "price": 0.747, "dividend": 0.0 }, { "date": "2023-09-18", "price": 0.714, "dividend": 0.026 }, { "date": "2023-09-19", "price": 0.712, "dividend": 0.0 }, { "date": "2023-09-20", "price": 0.713, "dividend": 0.0 }, { "date": "2023-09-21", "price": 0.699, "dividend": 0.0 }, { "date": "2023-09-22", "price": 0.693, "dividend": 0.0 }, { "date": "2023-09-25", "price": 0.691, "dividend": 0.0 }, { "date": "2023-09-26", "price": 0.68, "dividend": 0.0 }, { "date": "2023-09-27", "price": 0.676, "dividend": 0.0 }, { "date": "2023-09-28", "price": 0.677, "dividend": 0.0 }, { "date": "2023-09-29", "price": 0.681, "dividend": 0.0 }, { "date": "2023-10-02", "price": 0.674, "dividend": 0.0 }, { "date": "2023-10-03", "price": 0.661, "dividend": 0.0 }, { "date": "2023-10-04", "price": 0.665, "dividend": 0.0 }, { "date": "2023-10-05", "price": 0.67, "dividend": 0.0 }, { "date": "2023-10-06", "price": 0.67, "dividend": 0.0 }, { "date": "2023-10-09", "price": 0.675, "dividend": 0.0 }, { "date": "2023-10-10", "price": 0.68, "dividend": 0.0 }, { "date": "2023-10-11", "price": 0.687, "dividend": 0.0 }, { "date": "2023-10-12", "price": 0.683, "dividend": 0.0 }, { "date": "2023-10-13", "price": 0.677, "dividend": 0.0 }, { "date": "2023-10-16", "price": 0.68, "dividend": 0.0 }, { "date": "2023-10-17", "price": 0.682, "dividend": 0.0 }, { "date": "2023-10-18", "price": 0.672, "dividend": 0.0 }, { "date": "2023-10-19", "price": 0.659, "dividend": 0.0 }, { "date": "2023-10-20", "price": 0.655, "dividend": 0.0 }, { "date": "2023-10-23", "price": 0.648, "dividend": 0.0 }, { "date": "2023-10-24", "price": 0.653, "dividend": 0.0 }, { "date": "2023-10-25", "price": 0.642, "dividend": 0.0 }, { "date": "2023-10-26", "price": 0.645, "dividend": 0.0 }, { "date": "2023-10-27", "price": 0.64, "dividend": 0.0 }, { "date": "2023-10-30", "price": 0.64, "dividend": 0.0 }, { "date": "2023-10-31", "price": 0.651, "dividend": 0.0 }, { "date": "2023-11-01", "price": 0.658, "dividend": 0.0 }, { "date": "2023-11-02", "price": 0.676, "dividend": 0.0 }, { "date": "2023-11-03", "price": 0.684, "dividend": 0.0 }, { "date": "2023-11-06", "price": 0.674, "dividend": 0.0 }, { "date": "2023-11-07", "price": 0.668, "dividend": 0.0 }, { "date": "2023-11-08", "price": 0.67, "dividend": 0.0 }, { "date": "2023-11-09", "price": 0.665, "dividend": 0.0 }, { "date": "2023-11-10", "price": 0.669, "dividend": 0.0 }, { "date": "2023-11-14", "price": 0.689, "dividend": 0.0 }, { "date": "2023-11-15", "price": 0.691, "dividend": 0.0 }, { "date": "2023-11-16", "price": 0.687, "dividend": 0.0 }, { "date": "2023-11-17", "price": 0.687, "dividend": 0.0 }, { "date": "2023-11-20", "price": 0.69, "dividend": 0.0 }, { "date": "2023-11-21", "price": 0.685, "dividend": 0.0 }, { "date": "2023-11-22", "price": 0.689, "dividend": 0.0 }, { "date": "2023-11-23", "price": 0.689, "dividend": 0.0 }, { "date": "2023-11-24", "price": 0.69, "dividend": 0.0 }, { "date": "2023-11-27", "price": 0.691, "dividend": 0.0 }, { "date": "2023-11-28", "price": 0.688, "dividend": 0.0 }, { "date": "2023-11-29", "price": 0.691, "dividend": 0.0 }, { "date": "2023-11-30", "price": 0.696, "dividend": 0.0 }, { "date": "2023-12-01", "price": 0.708, "dividend": 0.0 }, { "date": "2023-12-04", "price": 0.713, "dividend": 0.0 }, { "date": "2023-12-05", "price": 0.711, "dividend": 0.0 }, { "date": "2023-12-06", "price": 0.712, "dividend": 0.0 }, { "date": "2023-12-07", "price": 0.713, "dividend": 0.0 }, { "date": "2023-12-08", "price": 0.713, "dividend": 0.0 }, { "date": "2023-12-11", "price": 0.717, "dividend": 0.0 }, { "date": "2023-12-12", "price": 0.717, "dividend": 0.0 }, { "date": "2023-12-13", "price": 0.733, "dividend": 0.0 }, { "date": "2023-12-14", "price": 0.75, "dividend": 0.0 }, { "date": "2023-12-15", "price": 0.745, "dividend": 0.0 }, { "date": "2023-12-18", "price": 0.741, "dividend": 0.0 }, { "date": "2023-12-19", "price": 0.743, "dividend": 0.0 }, { "date": "2023-12-20", "price": 0.739, "dividend": 0.0 }, { "date": "2023-12-21", "price": 0.741, "dividend": 0.0 }, { "date": "2023-12-22", "price": 0.742, "dividend": 0.0 }, { "date": "2023-12-26", "price": 0.745, "dividend": 0.0 }, { "date": "2023-12-27", "price": 0.749, "dividend": 0.0 }, { "date": "2023-12-28", "price": 0.752, "dividend": 0.0 }, { "date": "2023-12-29", "price": 0.746, "dividend": 0.0 }, { "date": "2024-01-02", "price": 0.75, "dividend": 0.0 }, { "date": "2024-01-03", "price": 0.737, "dividend": 0.0 }, { "date": "2024-01-04", "price": 0.735, "dividend": 0.0 }, { "date": "2024-01-05", "price": 0.735, "dividend": 0.0 }, { "date": "2024-01-08", "price": 0.744, "dividend": 0.0 }, { "date": "2024-01-09", "price": 0.742, "dividend": 0.0 }, { "date": "2024-01-10", "price": 0.744, "dividend": 0.0 }, { "date": "2024-01-11", "price": 0.741, "dividend": 0.0 }, { "date": "2024-01-12", "price": 0.746, "dividend": 0.0 }, { "date": "2024-01-15", "price": 0.746, "dividend": 0.0 }, { "date": "2024-01-16", "price": 0.744, "dividend": 0.0 }, { "date": "2024-01-17", "price": 0.73, "dividend": 0.0 }, { "date": "2024-01-18", "price": 0.724, "dividend": 0.0 }, { "date": "2024-01-19", "price": 0.733, "dividend": 0.0 }, { "date": "2024-01-22", "price": 0.737, "dividend": 0.0 }, { "date": "2024-01-23", "price": 0.732, "dividend": 0.0 }, { "date": "2024-01-24", "price": 0.727, "dividend": 0.0 }, { "date": "2024-01-25", "price": 0.731, "dividend": 0.0 }, { "date": "2024-01-26", "price": 0.731, "dividend": 0.0 }, { "date": "2024-01-29", "price": 0.735, "dividend": 0.0 }, { "date": "2024-01-30", "price": 0.731, "dividend": 0.0 }, { "date": "2024-01-31", "price": 0.728, "dividend": 0.0 }, { "date": "2024-02-01", "price": 0.732, "dividend": 0.0 }, { "date": "2024-02-02", "price": 0.729, "dividend": 0.0 }, { "date": "2024-02-05", "price": 0.721, "dividend": 0.0 }, { "date": "2024-02-06", "price": 0.726, "dividend": 0.0 }, { "date": "2024-02-07", "price": 0.725, "dividend": 0.0 }, { "date": "2024-02-08", "price": 0.731, "dividend": 0.0 }, { "date": "2024-02-09", "price": 0.731, "dividend": 0.0 }, { "date": "2024-02-13", "price": 0.722, "dividend": 0.0 }, { "date": "2024-02-14", "price": 0.723, "dividend": 0.0 }, { "date": "2024-02-15", "price": 0.737, "dividend": 0.0 }, { "date": "2024-02-16", "price": 0.736, "dividend": 0.0 }, { "date": "2024-02-19", "price": 0.734, "dividend": 0.0 }, { "date": "2024-02-20", "price": 0.731, "dividend": 0.0 }, { "date": "2024-02-21", "price": 0.735, "dividend": 0.0 }, { "date": "2024-02-22", "price": 0.736, "dividend": 0.0 }, { "date": "2024-02-23", "price": 0.735, "dividend": 0.0 }, { "date": "2024-02-26", "price": 0.73, "dividend": 0.0 }, { "date": "2024-02-27", "price": 0.729, "dividend": 0.0 }, { "date": "2024-02-28", "price": 0.731, "dividend": 0.0 }, { "date": "2024-02-29", "price": 0.734, "dividend": 0.0 }, { "date": "2024-03-01", "price": 0.74, "dividend": 0.0 }, { "date": "2024-03-04", "price": 0.742, "dividend": 0.0 }, { "date": "2024-03-05", "price": 0.735, "dividend": 0.0 }, { "date": "2024-03-06", "price": 0.738, "dividend": 0.0 }, { "date": "2024-03-07", "price": 0.738, "dividend": 0.0 }, { "date": "2024-03-08", "price": 0.744, "dividend": 0.0 }, { "date": "2024-03-11", "price": 0.742, "dividend": 0.0 }, { "date": "2024-03-12", "price": 0.741, "dividend": 0.0 }, { "date": "2024-03-13", "price": 0.738, "dividend": 0.0 }, { "date": "2024-03-14", "price": 0.733, "dividend": 0.0 }, { "date": "2024-03-15", "price": 0.733, "dividend": 0.0 }, { "date": "2024-03-18", "price": 0.736, "dividend": 0.0 }, { "date": "2024-03-19", "price": 0.74, "dividend": 0.0 }, { "date": "2024-03-20", "price": 0.744, "dividend": 0.0 }, { "date": "2024-03-21", "price": 0.751, "dividend": 0.0 }, { "date": "2024-03-22", "price": 0.748, "dividend": 0.0 }, { "date": "2024-03-25", "price": 0.742, "dividend": 0.0 }, { "date": "2024-03-26", "price": 0.741, "dividend": 0.0 }, { "date": "2024-03-27", "price": 0.756, "dividend": 0.0 }, { "date": "2024-03-28", "price": 0.762, "dividend": 0.0 }, { "date": "2024-04-01", "price": 0.753, "dividend": 0.0 }, { "date": "2024-04-02", "price": 0.744, "dividend": 0.0 }, { "date": "2024-04-03", "price": 0.739, "dividend": 0.0 }, { "date": "2024-04-04", "price": 0.738, "dividend": 0.0 }, { "date": "2024-04-05", "price": 0.74, "dividend": 0.0 }, { "date": "2024-04-08", "price": 0.75, "dividend": 0.0 }, { "date": "2024-04-09", "price": 0.755, "dividend": 0.0 }, { "date": "2024-04-11", "price": 0.736, "dividend": 0.0 }, { "date": "2024-04-12", "price": 0.735, "dividend": 0.0 }, { "date": "2024-04-15", "price": 0.725, "dividend": 0.0 }, { "date": "2024-04-16", "price": 0.716, "dividend": 0.0 }, { "date": "2024-04-17", "price": 0.712, "dividend": 0.0 }, { "date": "2024-04-18", "price": 0.713, "dividend": 0.0 }, { "date": "2024-04-19", "price": 0.713, "dividend": 0.0 }, { "date": "2024-04-22", "price": 0.721, "dividend": 0.0 }, { "date": "2024-04-23", "price": 0.727, "dividend": 0.0 }, { "date": "2024-04-24", "price": 0.726, "dividend": 0.0 }, { "date": "2024-04-25", "price": 0.72, "dividend": 0.0 }, { "date": "2024-04-26", "price": 0.723, "dividend": 0.0 }, { "date": "2024-04-29", "price": 0.729, "dividend": 0.0 }, { "date": "2024-04-30", "price": 0.725, "dividend": 0.0 }, { "date": "2024-05-02", "price": 0.731, "dividend": 0.0 }, { "date": "2024-05-03", "price": 0.732, "dividend": 0.0 }, { "date": "2024-05-06", "price": 0.735, "dividend": 0.0 }, { "date": "2024-05-07", "price": 0.743, "dividend": 0.0 }, { "date": "2024-05-08", "price": 0.736, "dividend": 0.0 }, { "date": "2024-05-09", "price": 0.744, "dividend": 0.0 }, { "date": "2024-05-10", "price": 0.745, "dividend": 0.0 }, { "date": "2024-05-13", "price": 0.745, "dividend": 0.0 }, { "date": "2024-05-14", "price": 0.748, "dividend": 0.0 }, { "date": "2024-05-15", "price": 0.754, "dividend": 0.0 }, { "date": "2024-05-16", "price": 0.755, "dividend": 0.0 }, { "date": "2024-05-17", "price": 0.754, "dividend": 0.0 }, { "date": "2024-05-20", "price": 0.752, "dividend": 0.0 }, { "date": "2024-05-21", "price": 0.75, "dividend": 0.0 }, { "date": "2024-05-23", "price": 0.734, "dividend": 0.0 }, { "date": "2024-05-24", "price": 0.733, "dividend": 0.0 }, { "date": "2024-05-27", "price": 0.734, "dividend": 0.0 }, { "date": "2024-05-28", "price": 0.731, "dividend": 0.0 }, { "date": "2024-05-29", "price": 0.724, "dividend": 0.0 }, { "date": "2024-05-30", "price": 0.732, "dividend": 0.0 }, { "date": "2024-05-31", "price": 0.743, "dividend": 0.0 }, { "date": "2024-06-03", "price": 0.743, "dividend": 0.0 }, { "date": "2024-06-04", "price": 0.747, "dividend": 0.0 }, { "date": "2024-06-05", "price": 0.748, "dividend": 0.0 }, { "date": "2024-06-06", "price": 0.748, "dividend": 0.0 }, { "date": "2024-06-07", "price": 0.742, "dividend": 0.0 }, { "date": "2024-06-10", "price": 0.743, "dividend": 0.0 }, { "date": "2024-06-11", "price": 0.737, "dividend": 0.0 }, { "date": "2024-06-12", "price": 0.739, "dividend": 0.0 }, { "date": "2024-06-13", "price": 0.741, "dividend": 0.0 }, { "date": "2024-06-14", "price": 0.743, "dividend": 0.0 }, { "date": "2024-06-18", "price": 0.74, "dividend": 0.0 }, { "date": "2024-06-19", "price": 0.74, "dividend": 0.0 }, { "date": "2024-06-20", "price": 0.739, "dividend": 0.0 }, { "date": "2024-06-21", "price": 0.739, "dividend": 0.0 }, { "date": "2024-06-24", "price": 0.743, "dividend": 0.0 }, { "date": "2024-06-25", "price": 0.739, "dividend": 0.0 }, { "date": "2024-06-26", "price": 0.737, "dividend": 0.0 }, { "date": "2024-06-27", "price": 0.74, "dividend": 0.0 }, { "date": "2024-06-28", "price": 0.745, "dividend": 0.0 }, { "date": "2024-07-01", "price": 0.742, "dividend": 0.0 }, { "date": "2024-07-02", "price": 0.745, "dividend": 0.0 }, { "date": "2024-07-03", "price": 0.746, "dividend": 0.0 }, { "date": "2024-07-04", "price": 0.746, "dividend": 0.0 }, { "date": "2024-07-05", "price": 0.748, "dividend": 0.0 }, { "date": "2024-07-08", "price": 0.747, "dividend": 0.0 }, { "date": "2024-07-09", "price": 0.747, "dividend": 0.0 }, { "date": "2024-07-10", "price": 0.752, "dividend": 0.0 }, { "date": "2024-07-11", "price": 0.765, "dividend": 0.0 }, { "date": "2024-07-12", "price": 0.771, "dividend": 0.0 }, { "date": "2024-07-15", "price": 0.774, "dividend": 0.0 }, { "date": "2024-07-16", "price": 0.78, "dividend": 0.0 }, { "date": "2024-07-17", "price": 0.783, "dividend": 0.0 }, { "date": "2024-07-18", "price": 0.778, "dividend": 0.0 }, { "date": "2024-07-19", "price": 0.775, "dividend": 0.0 }, { "date": "2024-07-22", "price": 0.782, "dividend": 0.0 }, { "date": "2024-07-23", "price": 0.781, "dividend": 0.0 }, { "date": "2024-07-24", "price": 0.768, "dividend": 0.0 }, { "date": "2024-07-25", "price": 0.761, "dividend": 0.0 }, { "date": "2024-07-26", "price": 0.77, "dividend": 0.0 }, { "date": "2024-07-29", "price": 0.776, "dividend": 0.0 }, { "date": "2024-07-30", "price": 0.78, "dividend": 0.0 }, { "date": "2024-07-31", "price": 0.777, "dividend": 0.0 }, { "date": "2024-08-01", "price": 0.779, "dividend": 0.0 }, { "date": "2024-08-02", "price": 0.769, "dividend": 0.0 }, { "date": "2024-08-05", "price": 0.746, "dividend": 0.0 }, { "date": "2024-08-06", "price": 0.764, "dividend": 0.0 }, { "date": "2024-08-07", "price": 0.763, "dividend": 0.0 }, { "date": "2024-08-08", "price": 0.766, "dividend": 0.0 }, { "date": "2024-08-12", "price": 0.767, "dividend": 0.0 }, { "date": "2024-08-13", "price": 0.772, "dividend": 0.0 }, { "date": "2024-08-14", "price": 0.775, "dividend": 0.0 }, { "date": "2024-08-15", "price": 0.777, "dividend": 0.0 }, { "date": "2024-08-16", "price": 0.776, "dividend": 0.0 }, { "date": "2024-08-19", "price": 0.779, "dividend": 0.0 }, { "date": "2024-08-20", "price": 0.778, "dividend": 0.0 }, { "date": "2024-08-21", "price": 0.781, "dividend": 0.0 }, { "date": "2024-08-22", "price": 0.787, "dividend": 0.0 }, { "date": "2024-08-23", "price": 0.795, "dividend": 0.0 }, { "date": "2024-08-26", "price": 0.799, "dividend": 0.0 }, { "date": "2024-08-27", "price": 0.801, "dividend": 0.0 }, { "date": "2024-08-28", "price": 0.799, "dividend": 0.0 }, { "date": "2024-08-29", "price": 0.795, "dividend": 0.0 }, { "date": "2024-08-30", "price": 0.803, "dividend": 0.0 }, { "date": "2024-09-02", "price": 0.804, "dividend": 0.0 }, { "date": "2024-09-03", "price": 0.802, "dividend": 0.0 }, { "date": "2024-09-04", "price": 0.801, "dividend": 0.0 }, { "date": "2024-09-05", "price": 0.8, "dividend": 0.0 }, { "date": "2024-09-06", "price": 0.798, "dividend": 0.0 }, { "date": "2024-09-09", "price": 0.807, "dividend": 0.0 }, { "date": "2024-09-10", "price": 0.817, "dividend": 0.0 }, { "date": "2024-09-11", "price": 0.813, "dividend": 0.0 }, { "date": "2024-09-12", "price": 0.819, "dividend": 0.0 }, { "date": "2024-09-13", "price": 0.824, "dividend": 0.0 }, { "date": "2024-09-16", "price": 0.825, "dividend": 0.0 }, { "date": "2024-09-17", "price": 0.791, "dividend": 0.029 }, { "date": "2024-09-18", "price": 0.789, "dividend": 0.0 }, { "date": "2024-09-19", "price": 0.791, "dividend": 0.0 }, { "date": "2024-09-20", "price": 0.787, "dividend": 0.0 }, { "date": "2024-09-23", "price": 0.791, "dividend": 0.0 }, { "date": "2024-09-24", "price": 0.788, "dividend": 0.0 }, { "date": "2024-09-25", "price": 0.787, "dividend": 0.0 }, { "date": "2024-09-26", "price": 0.785, "dividend": 0.0 }, { "date": "2024-09-27", "price": 0.787, "dividend": 0.0 }, { "date": "2024-09-30", "price": 0.788, "dividend": 0.0 }, { "date": "2024-10-01", "price": 0.788, "dividend": 0.0 }, { "date": "2024-10-02", "price": 0.786, "dividend": 0.0 }, { "date": "2024-10-03", "price": 0.784, "dividend": 0.0 }, { "date": "2024-10-04", "price": 0.784, "dividend": 0.0 }, { "date": "2024-10-07", "price": 0.777, "dividend": 0.0 }, { "date": "2024-10-08", "price": 0.774, "dividend": 0.0 }, { "date": "2024-10-09", "price": 0.775, "dividend": 0.0 }, { "date": "2024-10-10", "price": 0.772, "dividend": 0.0 }, { "date": "2024-10-11", "price": 0.775, "dividend": 0.0 }, { "date": "2024-10-14", "price": 0.779, "dividend": 0.0 }, { "date": "2024-10-15", "price": 0.785, "dividend": 0.0 }, { "date": "2024-10-16", "price": 0.794, "dividend": 0.0 }, { "date": "2024-10-17", "price": 0.792, "dividend": 0.0 }, { "date": "2024-10-18", "price": 0.794, "dividend": 0.0 }, { "date": "2024-10-21", "price": 0.782, "dividend": 0.0 }, { "date": "2024-10-22", "price": 0.781, "dividend": 0.0 }, { "date": "2024-10-23", "price": 0.789, "dividend": 0.0 }, { "date": "2024-10-24", "price": 0.785, "dividend": 0.0 }, { "date": "2024-10-25", "price": 0.781, "dividend": 0.0 }, { "date": "2024-10-28", "price": 0.785, "dividend": 0.0 }, { "date": "2024-10-29", "price": 0.784, "dividend": 0.0 }, { "date": "2024-10-30", "price": 0.784, "dividend": 0.0 }, { "date": "2024-11-01", "price": 0.767, "dividend": 0.0 }, { "date": "2024-11-04", "price": 0.768, "dividend": 0.0 }, { "date": "2024-11-05", "price": 0.774, "dividend": 0.0 }, { "date": "2024-11-06", "price": 0.772, "dividend": 0.0 }, { "date": "2024-11-07", "price": 0.771, "dividend": 0.0 }, { "date": "2024-11-08", "price": 0.782, "dividend": 0.0 }, { "date": "2024-11-11", "price": 0.785, "dividend": 0.0 }, { "date": "2024-11-12", "price": 0.778, "dividend": 0.0 }, { "date": "2024-11-13", "price": 0.779, "dividend": 0.0 }, { "date": "2024-11-14", "price": 0.775, "dividend": 0.0 }, { "date": "2024-11-15", "price": 0.777, "dividend": 0.0 }, { "date": "2024-11-18", "price": 0.779, "dividend": 0.0 }, { "date": "2024-11-19", "price": 0.783, "dividend": 0.0 }, { "date": "2024-11-20", "price": 0.783, "dividend": 0.0 }, { "date": "2024-11-21", "price": 0.785, "dividend": 0.0 }, { "date": "2024-11-22", "price": 0.792, "dividend": 0.0 }, { "date": "2024-11-25", "price": 0.798, "dividend": 0.0 }, { "date": "2024-11-26", "price": 0.802, "dividend": 0.0 }, { "date": "2024-11-27", "price": 0.804, "dividend": 0.0 }, { "date": "2024-11-28", "price": 0.806, "dividend": 0.0 }, { "date": "2024-11-29", "price": 0.802, "dividend": 0.0 }, { "date": "2024-12-02", "price": 0.796, "dividend": 0.0 }, { "date": "2024-12-03", "price": 0.793, "dividend": 0.0 }, { "date": "2024-12-04", "price": 0.79, "dividend": 0.0 }, { "date": "2024-12-05", "price": 0.784, "dividend": 0.0 }, { "date": "2024-12-06", "price": 0.785, "dividend": 0.0 }, { "date": "2024-12-09", "price": 0.781, "dividend": 0.0 }, { "date": "2024-12-10", "price": 0.774, "dividend": 0.0 }, { "date": "2024-12-11", "price": 0.774, "dividend": 0.0 }, { "date": "2024-12-12", "price": 0.775, "dividend": 0.0 }, { "date": "2024-12-13", "price": 0.774, "dividend": 0.0 }, { "date": "2024-12-16", "price": 0.77, "dividend": 0.0 }, { "date": "2024-12-17", "price": 0.768, "dividend": 0.0 }, { "date": "2024-12-18", "price": 0.748, "dividend": 0.0 }, { "date": "2024-12-19", "price": 0.737, "dividend": 0.0 }, { "date": "2024-12-20", "price": 0.746, "dividend": 0.0 }, { "date": "2024-12-23", "price": 0.749, "dividend": 0.0 }, { "date": "2024-12-24", "price": 0.757, "dividend": 0.0 }, { "date": "2024-12-26", "price": 0.758, "dividend": 0.0 }, { "date": "2024-12-27", "price": 0.753, "dividend": 0.0 }, { "date": "2024-12-30", "price": 0.749, "dividend": 0.0 }, { "date": "2024-12-31", "price": 0.756, "dividend": 0.0 }, { "date": "2025-01-02", "price": 0.753, "dividend": 0.0 }, { "date": "2025-01-03", "price": 0.763, "dividend": 0.0 }, { "date": "2025-01-06", "price": 0.753, "dividend": 0.0 }, { "date": "2025-01-07", "price": 0.749, "dividend": 0.0 }, { "date": "2025-01-08", "price": 0.749, "dividend": 0.0 }, { "date": "2025-01-09", "price": 0.749, "dividend": 0.0 }, { "date": "2025-01-10", "price": 0.736, "dividend": 0.0 }, { "date": "2025-01-13", "price": 0.739, "dividend": 0.0 }, { "date": "2025-01-14", "price": 0.742, "dividend": 0.0 }, { "date": "2025-01-15", "price": 0.748, "dividend": 0.0 }, { "date": "2025-01-16", "price": 0.758, "dividend": 0.0 }, { "date": "2025-01-17", "price": 0.757, "dividend": 0.0 }, { "date": "2025-01-20", "price": 0.754, "dividend": 0.0 }, { "date": "2025-01-21", "price": 0.763, "dividend": 0.0 }, { "date": "2025-01-22", "price": 0.754, "dividend": 0.0 }, { "date": "2025-01-23", "price": 0.76, "dividend": 0.0 }, { "date": "2025-01-24", "price": 0.759, "dividend": 0.0 }, { "date": "2025-01-27", "price": 0.762, "dividend": 0.0 }, { "date": "2025-01-28", "price": 0.761, "dividend": 0.0 }, { "date": "2025-01-31", "price": 0.764, "dividend": 0.0 }, { "date": "2025-02-03", "price": 0.763, "dividend": 0.0 }, { "date": "2025-02-04", "price": 0.758, "dividend": 0.0 }, { "date": "2025-02-05", "price": 0.767, "dividend": 0.0 }, { "date": "2025-02-06", "price": 0.773, "dividend": 0.0 }, { "date": "2025-02-07", "price": 0.771, "dividend": 0.0 }, { "date": "2025-02-10", "price": 0.771, "dividend": 0.0 }, { "date": "2025-02-11", "price": 0.771, "dividend": 0.0 }, { "date": "2025-02-12", "price": 0.766, "dividend": 0.0 }, { "date": "2025-02-13", "price": 0.769, "dividend": 0.0 }, { "date": "2025-02-14", "price": 0.763, "dividend": 0.0 }, { "date": "2025-02-17", "price": 0.765, "dividend": 0.0 }, { "date": "2025-02-18", "price": 0.766, "dividend": 0.0 }, { "date": "2025-02-19", "price": 0.764, "dividend": 0.0 }, { "date": "2025-02-20", "price": 0.762, "dividend": 0.0 }, { "date": "2025-02-21", "price": 0.758, "dividend": 0.0 }, { "date": "2025-02-24", "price": 0.76, "dividend": 0.0 }, { "date": "2025-02-25", "price": 0.765, "dividend": 0.0 }, { "date": "2025-02-26", "price": 0.764, "dividend": 0.0 }, { "date": "2025-02-27", "price": 0.77, "dividend": 0.0 }, { "date": "2025-02-28", "price": 0.771, "dividend": 0.0 }, { "date": "2025-03-03", "price": 0.773, "dividend": 0.0 }, { "date": "2025-03-04", "price": 0.766, "dividend": 0.0 }, { "date": "2025-03-05", "price": 0.765, "dividend": 0.0 }, { "date": "2025-03-06", "price": 0.748, "dividend": 0.0 }, { "date": "2025-03-07", "price": 0.746, "dividend": 0.0 }, { "date": "2025-03-10", "price": 0.74, "dividend": 0.0 }, { "date": "2025-03-11", "price": 0.735, "dividend": 0.0 }, { "date": "2025-03-12", "price": 0.736, "dividend": 0.0 }, { "date": "2025-03-13", "price": 0.728, "dividend": 0.0 }, { "date": "2025-03-14", "price": 0.736, "dividend": 0.0 }, { "date": "2025-03-17", "price": 0.744, "dividend": 0.0 }, { "date": "2025-03-18", "price": 0.742, "dividend": 0.0 }, { "date": "2025-03-19", "price": 0.743, "dividend": 0.0 }, { "date": "2025-03-20", "price": 0.744, "dividend": 0.0 }, { "date": "2025-03-21", "price": 0.737, "dividend": 0.0 }, { "date": "2025-03-24", "price": 0.748, "dividend": 0.0 }, { "date": "2025-03-25", "price": 0.743, "dividend": 0.0 }, { "date": "2025-03-26", "price": 0.748, "dividend": 0.0 }, { "date": "2025-03-27", "price": 0.744, "dividend": 0.0 }, { "date": "2025-03-28", "price": 0.745, "dividend": 0.0 }, { "date": "2025-04-01", "price": 0.75, "dividend": 0.0 }, { "date": "2025-04-02", "price": 0.752, "dividend": 0.0 }, { "date": "2025-04-03", "price": 0.732, "dividend": 0.0 }, { "date": "2025-04-04", "price": 0.707, "dividend": 0.0 }, { "date": "2025-04-07", "price": 0.683, "dividend": 0.0 }, { "date": "2025-04-08", "price": 0.676, "dividend": 0.0 }, { "date": "2025-04-09", "price": 0.699, "dividend": 0.0 }, { "date": "2025-04-10", "price": 0.692, "dividend": 0.0 }, { "date": "2025-04-11", "price": 0.694, "dividend": 0.0 }, { "date": "2025-04-14", "price": 0.705, "dividend": 0.0 }, { "date": "2025-04-15", "price": 0.71, "dividend": 0.0 }, { "date": "2025-04-16", "price": 0.71, "dividend": 0.0 }, { "date": "2025-04-17", "price": 0.72, "dividend": 0.0 }, { "date": "2025-04-21", "price": 0.708, "dividend": 0.0 }, { "date": "2025-04-22", "price": 0.72, "dividend": 0.0 }, { "date": "2025-04-23", "price": 0.724, "dividend": 0.0 }, { "date": "2025-04-24", "price": 0.725, "dividend": 0.0 }, { "date": "2025-04-25", "price": 0.727, "dividend": 0.0 }, { "date": "2025-04-28", "price": 0.73, "dividend": 0.0 }, { "date": "2025-04-29", "price": 0.728, "dividend": 0.0 }, { "date": "2025-04-30", "price": 0.733, "dividend": 0.0 }, { "date": "2025-05-02", "price": 0.739, "dividend": 0.0 }, { "date": "2025-05-05", "price": 0.735, "dividend": 0.0 }, { "date": "2025-05-06", "price": 0.734, "dividend": 0.0 }, { "date": "2025-05-07", "price": 0.736, "dividend": 0.0 }, { "date": "2025-05-08", "price": 0.735, "dividend": 0.0 }, { "date": "2025-05-09", "price": 0.739, "dividend": 0.0 }, { "date": "2025-05-13", "price": 0.737, "dividend": 0.0 }, { "date": "2025-05-14", "price": 0.73, "dividend": 0.0 }, { "date": "2025-05-15", "price": 0.739, "dividend": 0.0 }, { "date": "2025-05-16", "price": 0.747, "dividend": 0.0 }, { "date": "2025-05-19", "price": 0.746, "dividend": 0.0 }, { "date": "2025-05-20", "price": 0.745, "dividend": 0.0 }, { "date": "2025-05-21", "price": 0.728, "dividend": 0.0 }, { "date": "2025-05-22", "price": 0.726, "dividend": 0.0 }, { "date": "2025-05-23", "price": 0.725, "dividend": 0.0 }, { "date": "2025-05-26", "price": 0.726, "dividend": 0.0 }, { "date": "2025-05-27", "price": 0.737, "dividend": 0.0 }, { "date": "2025-05-28", "price": 0.739, "dividend": 0.0 }, { "date": "2025-05-29", "price": 0.743, "dividend": 0.0 }, { "date": "2025-05-30", "price": 0.746, "dividend": 0.0 }, { "date": "2025-06-02", "price": 0.747, "dividend": 0.0 }, { "date": "2025-06-03", "price": 0.745, "dividend": 0.0 }, { "date": "2025-06-04", "price": 0.745, "dividend": 0.0 }, { "date": "2025-06-05", "price": 0.744, "dividend": 0.0 }, { "date": "2025-06-06", "price": 0.75, "dividend": 0.0 }, { "date": "2025-06-09", "price": 0.749, "dividend": 0.0 }, { "date": "2025-06-10", "price": 0.753, "dividend": 0.0 }, { "date": "2025-06-11", "price": 0.749, "dividend": 0.0 }, { "date": "2025-06-12", "price": 0.749, "dividend": 0.0 }, { "date": "2025-06-13", "price": 0.744, "dividend": 0.0 }, { "date": "2025-06-16", "price": 0.744, "dividend": 0.0 }, { "date": "2025-06-17", "price": 0.747, "dividend": 0.0 }, { "date": "2025-06-18", "price": 0.75, "dividend": 0.0 }, { "date": "2025-06-19", "price": 0.751, "dividend": 0.0 }, { "date": "2025-06-20", "price": 0.749, "dividend": 0.0 }, { "date": "2025-06-23", "price": 0.756, "dividend": 0.0 }, { "date": "2025-06-24", "price": 0.754, "dividend": 0.0 }, { "date": "2025-06-25", "price": 0.741, "dividend": 0.0 }, { "date": "2025-06-26", "price": 0.739, "dividend": 0.0 }, { "date": "2025-06-27", "price": 0.742, "dividend": 0.0 }, { "date": "2025-06-30", "price": 0.744, "dividend": 0.0 }, { "date": "2025-07-01", "price": 0.746, "dividend": 0.0 }, { "date": "2025-07-02", "price": 0.746, "dividend": 0.0 }, { "date": "2025-07-03", "price": 0.749, "dividend": 0.0 }, { "date": "2025-07-04", "price": 0.748, "dividend": 0.0 }, { "date": "2025-07-07", "price": 0.744, "dividend": 0.0 }, { "date": "2025-07-08", "price": 0.741, "dividend": 0.0 }, { "date": "2025-07-09", "price": 0.74, "dividend": 0.0 }, { "date": "2025-07-10", "price": 0.742, "dividend": 0.0 }, { "date": "2025-07-11", "price": 0.742, "dividend": 0.0 }, { "date": "2025-07-14", "price": 0.747, "dividend": 0.0 }, { "date": "2025-07-15", "price": 0.741, "dividend": 0.0 }, { "date": "2025-07-16", "price": 0.744, "dividend": 0.0 }, { "date": "2025-07-17", "price": 0.745, "dividend": 0.0 }, { "date": "2025-07-18", "price": 0.745, "dividend": 0.0 }, { "date": "2025-07-21", "price": 0.746, "dividend": 0.0 }, { "date": "2025-07-22", "price": 0.753, "dividend": 0.0 }, { "date": "2025-07-23", "price": 0.754, "dividend": 0.0 }, { "date": "2025-07-24", "price": 0.75, "dividend": 0.0 }, { "date": "2025-07-25", "price": 0.751, "dividend": 0.0 }, { "date": "2025-07-28", "price": 0.746, "dividend": 0.0 }, { "date": "2025-07-29", "price": 0.756, "dividend": 0.0 }, { "date": "2025-07-30", "price": 0.752, "dividend": 0.0 }, { "date": "2025-07-31", "price": 0.744, "dividend": 0.0 }, { "date": "2025-08-01", "price": 0.739, "dividend": 0.0 }, { "date": "2025-08-04", "price": 0.745, "dividend": 0.0 }, { "date": "2025-08-05", "price": 0.75, "dividend": 0.0 }, { "date": "2025-08-06", "price": 0.748, "dividend": 0.0 }, { "date": "2025-08-07", "price": 0.75, "dividend": 0.0 }, { "date": "2025-08-08", "price": 0.747, "dividend": 0.0 }, { "date": "2025-08-11", "price": 0.744, "dividend": 0.0 }, { "date": "2025-08-12", "price": 0.747, "dividend": 0.0 }, { "date": "2025-08-13", "price": 0.75, "dividend": 0.0 }, { "date": "2025-08-14", "price": 0.747, "dividend": 0.0 }, { "date": "2025-08-15", "price": 0.749, "dividend": 0.0 }, { "date": "2025-08-18", "price": 0.746, "dividend": 0.0 }, { "date": "2025-08-19", "price": 0.755, "dividend": 0.0 }, { "date": "2025-08-20", "price": 0.758, "dividend": 0.0 }, { "date": "2025-08-21", "price": 0.758, "dividend": 0.0 }, { "date": "2025-08-22", "price": 0.764, "dividend": 0.0 }, { "date": "2025-08-25", "price": 0.762, "dividend": 0.0 }, { "date": "2025-08-26", "price": 0.761, "dividend": 0.0 }, { "date": "2025-08-27", "price": 0.768, "dividend": 0.0 }, { "date": "2025-08-28", "price": 0.765, "dividend": 0.0 }, { "date": "2025-08-29", "price": 0.768, "dividend": 0.0 }, { "date": "2025-09-01", "price": 0.769, "dividend": 0.0 }, { "date": "2025-09-02", "price": 0.758, "dividend": 0.0 }, { "date": "2025-09-03", "price": 0.759, "dividend": 0.0 }, { "date": "2025-09-04", "price": 0.764, "dividend": 0.0 }, { "date": "2025-09-05", "price": 0.769, "dividend": 0.0 }, { "date": "2025-09-08", "price": 0.769, "dividend": 0.0 }, { "date": "2025-09-09", "price": 0.768, "dividend": 0.0 }, { "date": "2025-09-10", "price": 0.769, "dividend": 0.0 }, { "date": "2025-09-11", "price": 0.777, "dividend": 0.0 }, { "date": "2025-09-12", "price": 0.778, "dividend": 0.0 }, { "date": "2025-09-15", "price": 0.776, "dividend": 0.0 }, { "date": "2025-09-16", "price": 0.743, "dividend": 0.027 }, { "date": "2025-09-17", "price": 0.739, "dividend": 0.0 }, { "date": "2025-09-18", "price": 0.743, "dividend": 0.0 }, { "date": "2025-09-19", "price": 0.742, "dividend": 0.0 }, { "date": "2025-09-22", "price": 0.741, "dividend": 0.0 }, { "date": "2025-09-23", "price": 0.745, "dividend": 0.0 }, { "date": "2025-09-24", "price": 0.74, "dividend": 0.0 }, { "date": "2025-09-25", "price": 0.739, "dividend": 0.0 }, { "date": "2025-09-26", "price": 0.745, "dividend": 0.0 }, { "date": "2025-09-29", "price": 0.744, "dividend": 0.0 }, { "date": "2025-09-30", "price": 0.75, "dividend": 0.0 }, { "date": "2025-10-01", "price": 0.749, "dividend": 0.0 }, { "date": "2025-10-02", "price": 0.747, "dividend": 0.0 }, { "date": "2025-10-03", "price": 0.749, "dividend": 0.0 }, { "date": "2025-10-06", "price": 0.747, "dividend": 0.0 }, { "date": "2025-10-07", "price": 0.745, "dividend": 0.0 }, { "date": "2025-10-08", "price": 0.742, "dividend": 0.0 }, { "date": "2025-10-09", "price": 0.741, "dividend": 0.0 }, { "date": "2025-10-10", "price": 0.733, "dividend": 0.0 }, { "date": "2025-10-13", "price": 0.74, "dividend": 0.0 }, { "date": "2025-10-14", "price": 0.744, "dividend": 0.0 }, { "date": "2025-10-15", "price": 0.751, "dividend": 0.0 }, { "date": "2025-10-16", "price": 0.752, "dividend": 0.0 }, { "date": "2025-10-17", "price": 0.755, "dividend": 0.0 }, { "date": "2025-10-21", "price": 0.761, "dividend": 0.0 }, { "date": "2025-10-22", "price": 0.765, "dividend": 0.0 }, { "date": "2025-10-23", "price": 0.766, "dividend": 0.0 }, { "date": "2025-10-24", "price": 0.768, "dividend": 0.0 }, { "date": "2025-10-27", "price": 0.769, "dividend": 0.0 }, { "date": "2025-10-28", "price": 0.759, "dividend": 0.0 }, { "date": "2025-10-29", "price": 0.746, "dividend": 0.0 }, { "date": "2025-10-30", "price": 0.749, "dividend": 0.0 }, { "date": "2025-10-31", "price": 0.748, "dividend": 0.0 }, { "date": "2025-11-03", "price": 0.75, "dividend": 0.0 }, { "date": "2025-11-04", "price": 0.751, "dividend": 0.0 }, { "date": "2025-11-05", "price": 0.751, "dividend": 0.0 }, { "date": "2025-11-06", "price": 0.75, "dividend": 0.0 }, { "date": "2025-11-07", "price": 0.756, "dividend": 0.0 }, { "date": "2025-11-10", "price": 0.755, "dividend": 0.0 }, { "date": "2025-11-11", "price": 0.759, "dividend": 0.0 }, { "date": "2025-11-12", "price": 0.755, "dividend": 0.0 }, { "date": "2025-11-13", "price": 0.749, "dividend": 0.0 }, { "date": "2025-11-14", "price": 0.747, "dividend": 0.0 }, { "date": "2025-11-17", "price": 0.746, "dividend": 0.0 }, { "date": "2025-11-18", "price": 0.745, "dividend": 0.0 }, { "date": "2025-11-19", "price": 0.743, "dividend": 0.0 }, { "date": "2025-11-20", "price": 0.741, "dividend": 0.0 }, { "date": "2025-11-21", "price": 0.747, "dividend": 0.0 }, { "date": "2025-11-24", "price": 0.749, "dividend": 0.0 }, { "date": "2025-11-25", "price": 0.752, "dividend": 0.0 }, { "date": "2025-11-26", "price": 0.756, "dividend": 0.0 }, { "date": "2025-11-27", "price": 0.758, "dividend": 0.0 }, { "date": "2025-11-28", "price": 0.758, "dividend": 0.0 }, { "date": "2025-12-01", "price": 0.751, "dividend": 0.0 }, { "date": "2025-12-02", "price": 0.751, "dividend": 0.0 }, { "date": "2025-12-03", "price": 0.75, "dividend": 0.0 }, { "date": "2025-12-04", "price": 0.749, "dividend": 0.0 }, { "date": "2025-12-05", "price": 0.747, "dividend": 0.0 }, { "date": "2025-12-08", "price": 0.744, "dividend": 0.0 }, { "date": "2025-12-09", "price": 0.74, "dividend": 0.0 }, { "date": "2025-12-10", "price": 0.739, "dividend": 0.0 }, { "date": "2025-12-11", "price": 0.739, "dividend": 0.0 }, { "date": "2025-12-12", "price": 0.741, "dividend": 0.0 }, { "date": "2025-12-15", "price": 0.743, "dividend": 0.0 }, { "date": "2025-12-16", "price": 0.738, "dividend": 0.0 }, { "date": "2025-12-17", "price": 0.739, "dividend": 0.0 }, { "date": "2025-12-18", "price": 0.738, "dividend": 0.0 }, { "date": "2025-12-19", "price": 0.739, "dividend": 0.0 }, { "date": "2025-12-22", "price": 0.74, "dividend": 0.0 }, { "date": "2025-12-23", "price": 0.74, "dividend": 0.0 }, { "date": "2025-12-24", "price": 0.743, "dividend": 0.0 }, { "date": "2025-12-26", "price": 0.743, "dividend": 0.0 }, { "date": "2025-12-29", "price": 0.745, "dividend": 0.0 }, { "date": "2025-12-30", "price": 0.746, "dividend": 0.0 }, { "date": "2025-12-31", "price": 0.742, "dividend": 0.0 }, { "date": "2026-01-02", "price": 0.743, "dividend": 0.0 }, { "date": "2026-01-05", "price": 0.742, "dividend": 0.0 }, { "date": "2026-01-06", "price": 0.744, "dividend": 0.0 }, { "date": "2026-01-07", "price": 0.747, "dividend": 0.0 }, { "date": "2026-01-08", "price": 0.753, "dividend": 0.0 }, { "date": "2026-01-09", "price": 0.755, "dividend": 0.0 }, { "date": "2026-01-12", "price": 0.755, "dividend": 0.0 }, { "date": "2026-01-13", "price": 0.761, "dividend": 0.0 }, { "date": "2026-01-14", "price": 0.763, "dividend": 0.0 }, { "date": "2026-01-15", "price": 0.768, "dividend": 0.0 }, { "date": "2026-01-16", "price": 0.774, "dividend": 0.0 }, { "date": "2026-01-19", "price": 0.771, "dividend": 0.0 }, { "date": "2026-01-20", "price": 0.761, "dividend": 0.0 }, { "date": "2026-01-21", "price": 0.759, "dividend": 0.0 }, { "date": "2026-01-22", "price": 0.755, "dividend": 0.0 }, { "date": "2026-01-23", "price": 0.754, "dividend": 0.0 }, { "date": "2026-01-26", "price": 0.752, "dividend": 0.0 }, { "date": "2026-01-27", "price": 0.75, "dividend": 0.0 }, { "date": "2026-01-28", "price": 0.747, "dividend": 0.0 }, { "date": "2026-01-29", "price": 0.759, "dividend": 0.0 }, { "date": "2026-01-30", "price": 0.761, "dividend": 0.0 }, { "date": "2026-02-02", "price": 0.756, "dividend": 0.0 }, { "date": "2026-02-03", "price": 0.759, "dividend": 0.0 }, { "date": "2026-02-04", "price": 0.767, "dividend": 0.0 }, { "date": "2026-02-05", "price": 0.772, "dividend": 0.0 }, { "date": "2026-02-06", "price": 0.778, "dividend": 0.0 }, { "date": "2026-02-09", "price": 0.783, "dividend": 0.0 }, { "date": "2026-02-10", "price": 0.793, "dividend": 0.0 }, { "date": "2026-02-11", "price": 0.796, "dividend": 0.0 }, { "date": "2026-02-12", "price": 0.796, "dividend": 0.0 } ], "GreatLink Global Supreme": [ { "date": "1999-07-01", "price": 0.95, "dividend": 0.0 }, { "date": "1999-07-02", "price": 0.95, "dividend": 0.0 }, { "date": "1999-07-05", "price": 0.95, "dividend": 0.0 }, { "date": "1999-07-06", "price": 0.95, "dividend": 0.0 }, { "date": "1999-07-07", "price": 0.947, "dividend": 0.0 }, { "date": "1999-07-08", "price": 0.951, "dividend": 0.0 }, { "date": "1999-07-09", "price": 0.953, "dividend": 0.0 }, { "date": "1999-07-12", "price": 0.951, "dividend": 0.0 }, { "date": "1999-07-13", "price": 0.952, "dividend": 0.0 }, { "date": "1999-07-14", "price": 0.955, "dividend": 0.0 }, { "date": "1999-07-15", "price": 0.953, "dividend": 0.0 }, { "date": "1999-07-16", "price": 0.95, "dividend": 0.0 }, { "date": "1999-07-19", "price": 0.95, "dividend": 0.0 }, { "date": "1999-07-20", "price": 0.949, "dividend": 0.0 }, { "date": "1999-07-21", "price": 0.948, "dividend": 0.0 }, { "date": "1999-07-22", "price": 0.943, "dividend": 0.0 }, { "date": "1999-07-23", "price": 0.937, "dividend": 0.0 }, { "date": "1999-07-26", "price": 0.932, "dividend": 0.0 }, { "date": "1999-07-27", "price": 0.939, "dividend": 0.0 }, { "date": "1999-07-28", "price": 0.944, "dividend": 0.0 }, { "date": "1999-07-29", "price": 0.942, "dividend": 0.0 }, { "date": "1999-07-30", "price": 0.946, "dividend": 0.0 }, { "date": "1999-08-02", "price": 0.945, "dividend": 0.0 }, { "date": "1999-08-03", "price": 0.945, "dividend": 0.0 }, { "date": "1999-08-04", "price": 0.94, "dividend": 0.0 }, { "date": "1999-08-05", "price": 0.932, "dividend": 0.0 }, { "date": "1999-08-06", "price": 0.931, "dividend": 0.0 }, { "date": "1999-08-09", "price": 0.931, "dividend": 0.0 }, { "date": "1999-08-10", "price": 0.923, "dividend": 0.0 }, { "date": "1999-08-11", "price": 0.927, "dividend": 0.0 }, { "date": "1999-08-12", "price": 0.931, "dividend": 0.0 }, { "date": "1999-08-13", "price": 0.932, "dividend": 0.0 }, { "date": "1999-08-16", "price": 0.935, "dividend": 0.0 }, { "date": "1999-08-17", "price": 0.932, "dividend": 0.0 }, { "date": "1999-08-18", "price": 0.939, "dividend": 0.0 }, { "date": "1999-08-19", "price": 0.939, "dividend": 0.0 }, { "date": "1999-08-20", "price": 0.949, "dividend": 0.0 }, { "date": "1999-08-23", "price": 0.954, "dividend": 0.0 }, { "date": "1999-08-24", "price": 0.96, "dividend": 0.0 }, { "date": "1999-08-25", "price": 0.968, "dividend": 0.0 }, { "date": "1999-08-26", "price": 0.966, "dividend": 0.0 }, { "date": "1999-08-27", "price": 0.966, "dividend": 0.0 }, { "date": "1999-08-30", "price": 0.965, "dividend": 0.0 }, { "date": "1999-08-31", "price": 0.968, "dividend": 0.0 }, { "date": "1999-09-01", "price": 0.969, "dividend": 0.0 }, { "date": "1999-09-02", "price": 0.969, "dividend": 0.0 }, { "date": "1999-09-03", "price": 0.98, "dividend": 0.0 }, { "date": "1999-09-06", "price": 0.986, "dividend": 0.0 }, { "date": "1999-09-07", "price": 0.984, "dividend": 0.0 }, { "date": "1999-09-08", "price": 0.981, "dividend": 0.0 }, { "date": "1999-09-09", "price": 0.987, "dividend": 0.0 }, { "date": "1999-09-10", "price": 0.984, "dividend": 0.0 }, { "date": "1999-09-13", "price": 0.984, "dividend": 0.0 }, { "date": "1999-09-14", "price": 0.983, "dividend": 0.0 }, { "date": "1999-09-15", "price": 0.976, "dividend": 0.0 }, { "date": "1999-09-16", "price": 0.974, "dividend": 0.0 }, { "date": "1999-09-17", "price": 0.976, "dividend": 0.0 }, { "date": "1999-09-20", "price": 0.981, "dividend": 0.0 }, { "date": "1999-09-21", "price": 0.977, "dividend": 0.0 }, { "date": "1999-09-22", "price": 0.977, "dividend": 0.0 }, { "date": "1999-09-23", "price": 0.975, "dividend": 0.0 }, { "date": "1999-09-24", "price": 0.973, "dividend": 0.0 }, { "date": "1999-09-27", "price": 0.97, "dividend": 0.0 }, { "date": "1999-09-28", "price": 0.966, "dividend": 0.0 }, { "date": "1999-09-29", "price": 0.966, "dividend": 0.0 }, { "date": "1999-09-30", "price": 0.964, "dividend": 0.0 }, { "date": "1999-10-01", "price": 0.967, "dividend": 0.0 }, { "date": "1999-10-04", "price": 0.976, "dividend": 0.0 }, { "date": "1999-10-05", "price": 0.976, "dividend": 0.0 }, { "date": "1999-10-06", "price": 0.974, "dividend": 0.0 }, { "date": "1999-10-07", "price": 0.972, "dividend": 0.0 }, { "date": "1999-10-08", "price": 0.975, "dividend": 0.0 }, { "date": "1999-10-11", "price": 0.978, "dividend": 0.0 }, { "date": "1999-10-12", "price": 0.972, "dividend": 0.0 }, { "date": "1999-10-13", "price": 0.969, "dividend": 0.0 }, { "date": "1999-10-14", "price": 0.973, "dividend": 0.0 }, { "date": "1999-10-15", "price": 0.958, "dividend": 0.0 }, { "date": "1999-10-18", "price": 0.956, "dividend": 0.0 }, { "date": "1999-10-19", "price": 0.955, "dividend": 0.0 }, { "date": "1999-10-20", "price": 0.961, "dividend": 0.0 }, { "date": "1999-10-21", "price": 0.961, "dividend": 0.0 }, { "date": "1999-10-22", "price": 0.967, "dividend": 0.0 }, { "date": "1999-10-25", "price": 0.965, "dividend": 0.0 }, { "date": "1999-10-26", "price": 0.965, "dividend": 0.0 }, { "date": "1999-10-27", "price": 0.968, "dividend": 0.0 }, { "date": "1999-10-28", "price": 0.986, "dividend": 0.0 }, { "date": "1999-10-29", "price": 0.998, "dividend": 0.0 }, { "date": "1999-11-01", "price": 0.998, "dividend": 0.0 }, { "date": "1999-11-02", "price": 0.994, "dividend": 0.0 }, { "date": "1999-11-03", "price": 1.002, "dividend": 0.0 }, { "date": "1999-11-04", "price": 1.011, "dividend": 0.0 }, { "date": "1999-11-05", "price": 1.014, "dividend": 0.0 }, { "date": "1999-11-08", "price": 1.014, "dividend": 0.0 }, { "date": "1999-11-09", "price": 1.015, "dividend": 0.0 }, { "date": "1999-11-10", "price": 1.006, "dividend": 0.0 }, { "date": "1999-11-11", "price": 1.03, "dividend": 0.0 }, { "date": "1999-11-12", "price": 1.04, "dividend": 0.0 }, { "date": "1999-11-15", "price": 1.04, "dividend": 0.0 }, { "date": "1999-11-16", "price": 1.054, "dividend": 0.0 }, { "date": "1999-11-17", "price": 1.049, "dividend": 0.0 }, { "date": "1999-11-18", "price": 1.062, "dividend": 0.0 }, { "date": "1999-11-19", "price": 1.062, "dividend": 0.0 }, { "date": "1999-11-22", "price": 1.058, "dividend": 0.0 }, { "date": "1999-11-23", "price": 1.059, "dividend": 0.0 }, { "date": "1999-11-24", "price": 1.061, "dividend": 0.0 }, { "date": "1999-11-25", "price": 1.061, "dividend": 0.0 }, { "date": "1999-11-26", "price": 1.069, "dividend": 0.0 }, { "date": "1999-11-29", "price": 1.073, "dividend": 0.0 }, { "date": "1999-11-30", "price": 1.064, "dividend": 0.0 }, { "date": "1999-12-01", "price": 1.066, "dividend": 0.0 }, { "date": "1999-12-02", "price": 1.066, "dividend": 0.0 }, { "date": "1999-12-03", "price": 1.083, "dividend": 0.0 }, { "date": "1999-12-06", "price": 1.093, "dividend": 0.0 }, { "date": "1999-12-07", "price": 1.096, "dividend": 0.0 }, { "date": "1999-12-08", "price": 1.099, "dividend": 0.0 }, { "date": "1999-12-09", "price": 1.102, "dividend": 0.0 }, { "date": "1999-12-10", "price": 1.109, "dividend": 0.0 }, { "date": "1999-12-13", "price": 1.106, "dividend": 0.0 }, { "date": "1999-12-14", "price": 1.095, "dividend": 0.0 }, { "date": "1999-12-15", "price": 1.094, "dividend": 0.0 }, { "date": "1999-12-16", "price": 1.094, "dividend": 0.0 }, { "date": "1999-12-17", "price": 1.104, "dividend": 0.0 }, { "date": "1999-12-20", "price": 1.107, "dividend": 0.0 }, { "date": "1999-12-21", "price": 1.108, "dividend": 0.0 }, { "date": "1999-12-22", "price": 1.113, "dividend": 0.0 }, { "date": "1999-12-23", "price": 1.122, "dividend": 0.0 }, { "date": "1999-12-24", "price": 1.139, "dividend": 0.0 }, { "date": "1999-12-27", "price": 1.131, "dividend": 0.0 }, { "date": "1999-12-28", "price": 1.146, "dividend": 0.0 }, { "date": "1999-12-29", "price": 1.153, "dividend": 0.0 }, { "date": "1999-12-30", "price": 1.159, "dividend": 0.0 }, { "date": "1999-12-31", "price": 1.161, "dividend": 0.0 }, { "date": "2000-01-03", "price": 1.156, "dividend": 0.0 }, { "date": "2000-01-04", "price": 1.133, "dividend": 0.0 }, { "date": "2000-01-05", "price": 1.102, "dividend": 0.0 }, { "date": "2000-01-06", "price": 1.081, "dividend": 0.0 }, { "date": "2000-01-07", "price": 1.099, "dividend": 0.0 }, { "date": "2000-01-10", "price": 1.111, "dividend": 0.0 }, { "date": "2000-01-11", "price": 1.108, "dividend": 0.0 }, { "date": "2000-01-12", "price": 1.106, "dividend": 0.0 }, { "date": "2000-01-13", "price": 1.113, "dividend": 0.0 }, { "date": "2000-01-14", "price": 1.116, "dividend": 0.0 }, { "date": "2000-01-17", "price": 1.125, "dividend": 0.0 }, { "date": "2000-01-18", "price": 1.119, "dividend": 0.0 }, { "date": "2000-01-19", "price": 1.116, "dividend": 0.0 }, { "date": "2000-01-20", "price": 1.12, "dividend": 0.0 }, { "date": "2000-01-21", "price": 1.116, "dividend": 0.0 }, { "date": "2000-01-24", "price": 1.116, "dividend": 0.0 }, { "date": "2000-01-25", "price": 1.116, "dividend": 0.0 }, { "date": "2000-01-26", "price": 1.121, "dividend": 0.0 }, { "date": "2000-01-27", "price": 1.133, "dividend": 0.0 }, { "date": "2000-01-28", "price": 1.121, "dividend": 0.0 }, { "date": "2000-01-31", "price": 1.113, "dividend": 0.0 }, { "date": "2000-02-01", "price": 1.127, "dividend": 0.0 }, { "date": "2000-02-02", "price": 1.14, "dividend": 0.0 }, { "date": "2000-02-03", "price": 1.154, "dividend": 0.0 }, { "date": "2000-02-04", "price": 1.158, "dividend": 0.0 }, { "date": "2000-02-07", "price": 1.158, "dividend": 0.0 }, { "date": "2000-02-08", "price": 1.167, "dividend": 0.0 }, { "date": "2000-02-09", "price": 1.16, "dividend": 0.0 }, { "date": "2000-02-10", "price": 1.162, "dividend": 0.0 }, { "date": "2000-02-11", "price": 1.159, "dividend": 0.0 }, { "date": "2000-02-14", "price": 1.159, "dividend": 0.0 }, { "date": "2000-02-15", "price": 1.154, "dividend": 0.0 }, { "date": "2000-02-16", "price": 1.154, "dividend": 0.0 }, { "date": "2000-02-17", "price": 1.172, "dividend": 0.0 }, { "date": "2000-02-18", "price": 1.159, "dividend": 0.0 }, { "date": "2000-02-21", "price": 1.154, "dividend": 0.0 }, { "date": "2000-02-22", "price": 1.152, "dividend": 0.0 }, { "date": "2000-02-23", "price": 1.17, "dividend": 0.0 }, { "date": "2000-02-24", "price": 1.178, "dividend": 0.0 }, { "date": "2000-02-25", "price": 1.18, "dividend": 0.0 }, { "date": "2000-02-28", "price": 1.167, "dividend": 0.0 }, { "date": "2000-02-29", "price": 1.189, "dividend": 0.0 }, { "date": "2000-03-01", "price": 1.197, "dividend": 0.0 }, { "date": "2000-03-02", "price": 1.204, "dividend": 0.0 }, { "date": "2000-03-03", "price": 1.209, "dividend": 0.0 }, { "date": "2000-03-06", "price": 1.23, "dividend": 0.0 }, { "date": "2000-03-07", "price": 1.217, "dividend": 0.0 }, { "date": "2000-03-08", "price": 1.218, "dividend": 0.0 }, { "date": "2000-03-09", "price": 1.218, "dividend": 0.0 }, { "date": "2000-03-10", "price": 1.21, "dividend": 0.0 }, { "date": "2000-03-13", "price": 1.18, "dividend": 0.0 }, { "date": "2000-03-14", "price": 1.188, "dividend": 0.0 }, { "date": "2000-03-15", "price": 1.18, "dividend": 0.0 }, { "date": "2000-03-16", "price": 1.18, "dividend": 0.0 }, { "date": "2000-03-17", "price": 1.211, "dividend": 0.0 }, { "date": "2000-03-20", "price": 1.211, "dividend": 0.0 }, { "date": "2000-03-21", "price": 1.218, "dividend": 0.0 }, { "date": "2000-03-22", "price": 1.22, "dividend": 0.0 }, { "date": "2000-03-23", "price": 1.22, "dividend": 0.0 }, { "date": "2000-03-24", "price": 1.224, "dividend": 0.0 }, { "date": "2000-03-27", "price": 1.231, "dividend": 0.0 }, { "date": "2000-03-28", "price": 1.229, "dividend": 0.0 }, { "date": "2000-03-29", "price": 1.229, "dividend": 0.0 }, { "date": "2000-03-30", "price": 1.21, "dividend": 0.0 }, { "date": "2000-03-31", "price": 1.217, "dividend": 0.0 }, { "date": "2000-04-03", "price": 1.206, "dividend": 0.0 }, { "date": "2000-04-04", "price": 1.197, "dividend": 0.0 }, { "date": "2000-04-05", "price": 1.189, "dividend": 0.0 }, { "date": "2000-04-06", "price": 1.199, "dividend": 0.0 }, { "date": "2000-04-07", "price": 1.218, "dividend": 0.0 }, { "date": "2000-04-10", "price": 1.213, "dividend": 0.0 }, { "date": "2000-04-11", "price": 1.197, "dividend": 0.0 }, { "date": "2000-04-12", "price": 1.179, "dividend": 0.0 }, { "date": "2000-04-13", "price": 1.173, "dividend": 0.0 }, { "date": "2000-04-14", "price": 1.146, "dividend": 0.0 }, { "date": "2000-04-17", "price": 1.142, "dividend": 0.0 }, { "date": "2000-04-18", "price": 1.152, "dividend": 0.0 }, { "date": "2000-04-19", "price": 1.152, "dividend": 0.0 }, { "date": "2000-04-20", "price": 1.158, "dividend": 0.0 }, { "date": "2000-04-21", "price": 1.158, "dividend": 0.0 }, { "date": "2000-04-24", "price": 1.158, "dividend": 0.0 }, { "date": "2000-04-25", "price": 1.172, "dividend": 0.0 }, { "date": "2000-04-26", "price": 1.166, "dividend": 0.0 }, { "date": "2000-04-27", "price": 1.167, "dividend": 0.0 }, { "date": "2000-04-28", "price": 1.169, "dividend": 0.0 }, { "date": "2000-05-01", "price": 1.169, "dividend": 0.0 }, { "date": "2000-05-02", "price": 1.169, "dividend": 0.0 }, { "date": "2000-05-03", "price": 1.162, "dividend": 0.0 }, { "date": "2000-05-04", "price": 1.152, "dividend": 0.0 }, { "date": "2000-05-05", "price": 1.159, "dividend": 0.0 }, { "date": "2000-05-08", "price": 1.153, "dividend": 0.0 }, { "date": "2000-05-09", "price": 1.144, "dividend": 0.0 }, { "date": "2000-05-10", "price": 1.133, "dividend": 0.0 }, { "date": "2000-05-11", "price": 1.132, "dividend": 0.0 }, { "date": "2000-05-12", "price": 1.142, "dividend": 0.0 }, { "date": "2000-05-15", "price": 1.152, "dividend": 0.0 }, { "date": "2000-05-16", "price": 1.158, "dividend": 0.0 }, { "date": "2000-05-17", "price": 1.146, "dividend": 0.0 }, { "date": "2000-05-18", "price": 1.146, "dividend": 0.0 }, { "date": "2000-05-19", "price": 1.124, "dividend": 0.0 }, { "date": "2000-05-22", "price": 1.112, "dividend": 0.0 }, { "date": "2000-05-23", "price": 1.109, "dividend": 0.0 }, { "date": "2000-05-24", "price": 1.107, "dividend": 0.0 }, { "date": "2000-05-25", "price": 1.114, "dividend": 0.0 }, { "date": "2000-05-26", "price": 1.115, "dividend": 0.0 }, { "date": "2000-05-29", "price": 1.13, "dividend": 0.0 }, { "date": "2000-05-30", "price": 1.141, "dividend": 0.0 }, { "date": "2000-05-31", "price": 1.148, "dividend": 0.0 }, { "date": "2000-06-01", "price": 1.161, "dividend": 0.0 }, { "date": "2000-06-02", "price": 1.176, "dividend": 0.0 }, { "date": "2000-06-05", "price": 1.182, "dividend": 0.0 }, { "date": "2000-06-06", "price": 1.176, "dividend": 0.0 }, { "date": "2000-06-07", "price": 1.181, "dividend": 0.0 }, { "date": "2000-06-08", "price": 1.186, "dividend": 0.0 }, { "date": "2000-06-09", "price": 1.181, "dividend": 0.0 }, { "date": "2000-06-12", "price": 1.177, "dividend": 0.0 }, { "date": "2000-06-13", "price": 1.182, "dividend": 0.0 }, { "date": "2000-06-14", "price": 1.181, "dividend": 0.0 }, { "date": "2000-06-15", "price": 1.18, "dividend": 0.0 }, { "date": "2000-06-16", "price": 1.174, "dividend": 0.0 }, { "date": "2000-06-19", "price": 1.186, "dividend": 0.0 }, { "date": "2000-06-20", "price": 1.192, "dividend": 0.0 }, { "date": "2000-06-21", "price": 1.192, "dividend": 0.0 }, { "date": "2000-06-22", "price": 1.179, "dividend": 0.0 }, { "date": "2000-06-23", "price": 1.171, "dividend": 0.0 }, { "date": "2000-06-26", "price": 1.172, "dividend": 0.0 }, { "date": "2000-06-27", "price": 1.17, "dividend": 0.0 }, { "date": "2000-06-28", "price": 1.178, "dividend": 0.0 }, { "date": "2000-06-29", "price": 1.172, "dividend": 0.0 }, { "date": "2000-06-30", "price": 1.176, "dividend": 0.0 }, { "date": "2000-07-03", "price": 1.184, "dividend": 0.0 }, { "date": "2000-07-04", "price": 1.184, "dividend": 0.0 }, { "date": "2000-07-05", "price": 1.179, "dividend": 0.0 }, { "date": "2000-07-06", "price": 1.178, "dividend": 0.0 }, { "date": "2000-07-07", "price": 1.184, "dividend": 0.0 }, { "date": "2000-07-10", "price": 1.185, "dividend": 0.0 }, { "date": "2000-07-11", "price": 1.189, "dividend": 0.0 }, { "date": "2000-07-12", "price": 1.195, "dividend": 0.0 }, { "date": "2000-07-13", "price": 1.192, "dividend": 0.0 }, { "date": "2000-07-14", "price": 1.194, "dividend": 0.0 }, { "date": "2000-07-17", "price": 1.198, "dividend": 0.0 }, { "date": "2000-07-18", "price": 1.191, "dividend": 0.0 }, { "date": "2000-07-19", "price": 1.184, "dividend": 0.0 }, { "date": "2000-07-20", "price": 1.185, "dividend": 0.0 }, { "date": "2000-07-21", "price": 1.184, "dividend": 0.0 }, { "date": "2000-07-24", "price": 1.18, "dividend": 0.0 }, { "date": "2000-07-25", "price": 1.177, "dividend": 0.0 }, { "date": "2000-07-26", "price": 1.177, "dividend": 0.0 }, { "date": "2000-07-27", "price": 1.167, "dividend": 0.0 }, { "date": "2000-07-28", "price": 1.143, "dividend": 0.0 }, { "date": "2000-07-31", "price": 1.141, "dividend": 0.0 }, { "date": "2000-08-01", "price": 1.144, "dividend": 0.0 }, { "date": "2000-08-02", "price": 1.139, "dividend": 0.0 }, { "date": "2000-08-03", "price": 1.133, "dividend": 0.0 }, { "date": "2000-08-04", "price": 1.132, "dividend": 0.0 }, { "date": "2000-08-07", "price": 1.134, "dividend": 0.0 }, { "date": "2000-08-08", "price": 1.138, "dividend": 0.0 }, { "date": "2000-08-09", "price": 1.138, "dividend": 0.0 }, { "date": "2000-08-10", "price": 1.133, "dividend": 0.0 }, { "date": "2000-08-11", "price": 1.131, "dividend": 0.0 }, { "date": "2000-08-14", "price": 1.134, "dividend": 0.0 }, { "date": "2000-08-15", "price": 1.137, "dividend": 0.0 }, { "date": "2000-08-16", "price": 1.145, "dividend": 0.0 }, { "date": "2000-08-17", "price": 1.149, "dividend": 0.0 }, { "date": "2000-08-18", "price": 1.15, "dividend": 0.0 }, { "date": "2000-08-21", "price": 1.146, "dividend": 0.0 }, { "date": "2000-08-22", "price": 1.145, "dividend": 0.0 }, { "date": "2000-08-23", "price": 1.141, "dividend": 0.0 }, { "date": "2000-08-24", "price": 1.149, "dividend": 0.0 }, { "date": "2000-08-25", "price": 1.153, "dividend": 0.0 }, { "date": "2000-08-28", "price": 1.157, "dividend": 0.0 }, { "date": "2000-08-29", "price": 1.157, "dividend": 0.0 }, { "date": "2000-08-30", "price": 1.153, "dividend": 0.0 }, { "date": "2000-08-31", "price": 1.154, "dividend": 0.0 }, { "date": "2000-09-01", "price": 1.161, "dividend": 0.0 }, { "date": "2000-09-04", "price": 1.17, "dividend": 0.0 }, { "date": "2000-09-05", "price": 1.163, "dividend": 0.0 }, { "date": "2000-09-06", "price": 1.153, "dividend": 0.0 }, { "date": "2000-09-07", "price": 1.149, "dividend": 0.0 }, { "date": "2000-09-08", "price": 1.145, "dividend": 0.0 }, { "date": "2000-09-11", "price": 1.136, "dividend": 0.0 }, { "date": "2000-09-12", "price": 1.131, "dividend": 0.0 }, { "date": "2000-09-13", "price": 1.132, "dividend": 0.0 }, { "date": "2000-09-14", "price": 1.135, "dividend": 0.0 }, { "date": "2000-09-15", "price": 1.126, "dividend": 0.0 }, { "date": "2000-09-18", "price": 1.116, "dividend": 0.0 }, { "date": "2000-09-19", "price": 1.122, "dividend": 0.0 }, { "date": "2000-09-20", "price": 1.115, "dividend": 0.0 }, { "date": "2000-09-21", "price": 1.109, "dividend": 0.0 }, { "date": "2000-09-22", "price": 1.107, "dividend": 0.0 }, { "date": "2000-09-25", "price": 1.114, "dividend": 0.0 }, { "date": "2000-09-26", "price": 1.109, "dividend": 0.0 }, { "date": "2000-09-27", "price": 1.106, "dividend": 0.0 }, { "date": "2000-09-28", "price": 1.109, "dividend": 0.0 }, { "date": "2000-09-29", "price": 1.105, "dividend": 0.0 }, { "date": "2000-10-02", "price": 1.105, "dividend": 0.0 }, { "date": "2000-10-03", "price": 1.102, "dividend": 0.0 }, { "date": "2000-10-04", "price": 1.103, "dividend": 0.0 }, { "date": "2000-10-05", "price": 1.106, "dividend": 0.0 }, { "date": "2000-10-06", "price": 1.095, "dividend": 0.0 }, { "date": "2000-10-09", "price": 1.09, "dividend": 0.0 }, { "date": "2000-10-10", "price": 1.089, "dividend": 0.0 }, { "date": "2000-10-11", "price": 1.078, "dividend": 0.0 }, { "date": "2000-10-12", "price": 1.072, "dividend": 0.0 }, { "date": "2000-10-13", "price": 1.079, "dividend": 0.0 }, { "date": "2000-10-16", "price": 1.079, "dividend": 0.0 }, { "date": "2000-10-17", "price": 1.068, "dividend": 0.0 }, { "date": "2000-10-18", "price": 1.062, "dividend": 0.0 }, { "date": "2000-10-19", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-20", "price": 1.073, "dividend": 0.0 }, { "date": "2000-10-23", "price": 1.076, "dividend": 0.0 }, { "date": "2000-10-24", "price": 1.078, "dividend": 0.0 }, { "date": "2000-10-25", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-26", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-27", "price": 1.067, "dividend": 0.0 }, { "date": "2000-10-30", "price": 1.073, "dividend": 0.0 }, { "date": "2000-10-31", "price": 1.081, "dividend": 0.0 }, { "date": "2000-11-01", "price": 1.085, "dividend": 0.0 }, { "date": "2000-11-02", "price": 1.084, "dividend": 0.0 }, { "date": "2000-11-03", "price": 1.08, "dividend": 0.0 }, { "date": "2000-11-06", "price": 1.08, "dividend": 0.0 }, { "date": "2000-11-07", "price": 1.079, "dividend": 0.0 }, { "date": "2000-11-08", "price": 1.076, "dividend": 0.0 }, { "date": "2000-11-09", "price": 1.07, "dividend": 0.0 }, { "date": "2000-11-10", "price": 1.065, "dividend": 0.0 }, { "date": "2000-11-13", "price": 1.054, "dividend": 0.0 }, { "date": "2000-11-14", "price": 1.066, "dividend": 0.0 }, { "date": "2000-11-15", "price": 1.069, "dividend": 0.0 }, { "date": "2000-11-16", "price": 1.064, "dividend": 0.0 }, { "date": "2000-11-17", "price": 1.065, "dividend": 0.0 }, { "date": "2000-11-20", "price": 1.055, "dividend": 0.0 }, { "date": "2000-11-21", "price": 1.059, "dividend": 0.0 }, { "date": "2000-11-22", "price": 1.046, "dividend": 0.0 }, { "date": "2000-11-23", "price": 1.046, "dividend": 0.0 }, { "date": "2000-11-24", "price": 1.054, "dividend": 0.0 }, { "date": "2000-11-27", "price": 1.059, "dividend": 0.0 }, { "date": "2000-11-28", "price": 1.058, "dividend": 0.0 }, { "date": "2000-11-29", "price": 1.063, "dividend": 0.0 }, { "date": "2000-11-30", "price": 1.061, "dividend": 0.0 }, { "date": "2000-12-01", "price": 1.063, "dividend": 0.0 }, { "date": "2000-12-04", "price": 1.061, "dividend": 0.0 }, { "date": "2000-12-05", "price": 1.08, "dividend": 0.0 }, { "date": "2000-12-06", "price": 1.072, "dividend": 0.0 }, { "date": "2000-12-07", "price": 1.076, "dividend": 0.0 }, { "date": "2000-12-08", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-11", "price": 1.082, "dividend": 0.0 }, { "date": "2000-12-12", "price": 1.075, "dividend": 0.0 }, { "date": "2000-12-13", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-14", "price": 1.067, "dividend": 0.0 }, { "date": "2000-12-15", "price": 1.062, "dividend": 0.0 }, { "date": "2000-12-18", "price": 1.065, "dividend": 0.0 }, { "date": "2000-12-19", "price": 1.061, "dividend": 0.0 }, { "date": "2000-12-20", "price": 1.046, "dividend": 0.0 }, { "date": "2000-12-21", "price": 1.048, "dividend": 0.0 }, { "date": "2000-12-22", "price": 1.056, "dividend": 0.0 }, { "date": "2000-12-25", "price": 1.056, "dividend": 0.0 }, { "date": "2000-12-26", "price": 1.056, "dividend": 0.0 }, { "date": "2000-12-27", "price": 1.056, "dividend": 0.0 }, { "date": "2000-12-28", "price": 1.066, "dividend": 0.0 }, { "date": "2000-12-29", "price": 1.064, "dividend": 0.0 }, { "date": "2001-01-01", "price": 1.064, "dividend": 0.0 }, { "date": "2001-01-02", "price": 1.066, "dividend": 0.0 }, { "date": "2001-01-03", "price": 1.078, "dividend": 0.0 }, { "date": "2001-01-04", "price": 1.074, "dividend": 0.0 }, { "date": "2001-01-05", "price": 1.081, "dividend": 0.0 }, { "date": "2001-01-08", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-09", "price": 1.068, "dividend": 0.0 }, { "date": "2001-01-10", "price": 1.068, "dividend": 0.0 }, { "date": "2001-01-11", "price": 1.069, "dividend": 0.0 }, { "date": "2001-01-12", "price": 1.078, "dividend": 0.0 }, { "date": "2001-01-15", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-16", "price": 1.072, "dividend": 0.0 }, { "date": "2001-01-17", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-18", "price": 1.077, "dividend": 0.0 }, { "date": "2001-01-19", "price": 1.083, "dividend": 0.0 }, { "date": "2001-01-22", "price": 1.079, "dividend": 0.0 }, { "date": "2001-01-23", "price": 1.085, "dividend": 0.0 }, { "date": "2001-01-24", "price": 1.085, "dividend": 0.0 }, { "date": "2001-01-25", "price": 1.085, "dividend": 0.0 }, { "date": "2001-01-26", "price": 1.083, "dividend": 0.0 }, { "date": "2001-01-29", "price": 1.082, "dividend": 0.0 }, { "date": "2001-01-30", "price": 1.08, "dividend": 0.0 }, { "date": "2001-01-31", "price": 1.087, "dividend": 0.0 }, { "date": "2001-02-01", "price": 1.087, "dividend": 0.0 }, { "date": "2001-02-02", "price": 1.079, "dividend": 0.0 }, { "date": "2001-02-05", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-06", "price": 1.078, "dividend": 0.0 }, { "date": "2001-02-07", "price": 1.072, "dividend": 0.0 }, { "date": "2001-02-08", "price": 1.069, "dividend": 0.0 }, { "date": "2001-02-09", "price": 1.06, "dividend": 0.0 }, { "date": "2001-02-12", "price": 1.065, "dividend": 0.0 }, { "date": "2001-02-13", "price": 1.064, "dividend": 0.0 }, { "date": "2001-02-14", "price": 1.054, "dividend": 0.0 }, { "date": "2001-02-15", "price": 1.057, "dividend": 0.0 }, { "date": "2001-02-16", "price": 1.043, "dividend": 0.0 }, { "date": "2001-02-19", "price": 1.044, "dividend": 0.0 }, { "date": "2001-02-20", "price": 1.04, "dividend": 0.0 }, { "date": "2001-02-21", "price": 1.03, "dividend": 0.0 }, { "date": "2001-02-22", "price": 1.027, "dividend": 0.0 }, { "date": "2001-02-23", "price": 1.021, "dividend": 0.0 }, { "date": "2001-02-26", "price": 1.035, "dividend": 0.0 }, { "date": "2001-02-27", "price": 1.033, "dividend": 0.0 }, { "date": "2001-02-28", "price": 1.029, "dividend": 0.0 }, { "date": "2001-03-01", "price": 1.028, "dividend": 0.0 }, { "date": "2001-03-02", "price": 1.027, "dividend": 0.0 }, { "date": "2001-03-05", "price": 1.032, "dividend": 0.0 }, { "date": "2001-03-06", "price": 1.032, "dividend": 0.0 }, { "date": "2001-03-07", "price": 1.046, "dividend": 0.0 }, { "date": "2001-03-08", "price": 1.043, "dividend": 0.0 }, { "date": "2001-03-09", "price": 1.033, "dividend": 0.0 }, { "date": "2001-03-12", "price": 1.014, "dividend": 0.0 }, { "date": "2001-03-13", "price": 1.017, "dividend": 0.0 }, { "date": "2001-03-14", "price": 1.005, "dividend": 0.0 }, { "date": "2001-03-15", "price": 1.011, "dividend": 0.0 }, { "date": "2001-03-16", "price": 1.002, "dividend": 0.0 }, { "date": "2001-03-19", "price": 1.002, "dividend": 0.0 }, { "date": "2001-03-20", "price": 1.004, "dividend": 0.0 }, { "date": "2001-03-21", "price": 1.001, "dividend": 0.0 }, { "date": "2001-03-22", "price": 1.0, "dividend": 0.0 }, { "date": "2001-03-23", "price": 1.001, "dividend": 0.0 }, { "date": "2001-03-26", "price": 1.01, "dividend": 0.0 }, { "date": "2001-03-27", "price": 1.023, "dividend": 0.0 }, { "date": "2001-03-28", "price": 1.013, "dividend": 0.0 }, { "date": "2001-03-29", "price": 1.009, "dividend": 0.0 }, { "date": "2001-03-30", "price": 1.012, "dividend": 0.0 }, { "date": "2001-04-02", "price": 1.004, "dividend": 0.0 }, { "date": "2001-04-03", "price": 0.997, "dividend": 0.0 }, { "date": "2001-04-04", "price": 1.002, "dividend": 0.0 }, { "date": "2001-04-05", "price": 1.02, "dividend": 0.0 }, { "date": "2001-04-06", "price": 1.011, "dividend": 0.0 }, { "date": "2001-04-09", "price": 1.018, "dividend": 0.0 }, { "date": "2001-04-10", "price": 1.022, "dividend": 0.0 }, { "date": "2001-04-11", "price": 1.021, "dividend": 0.0 }, { "date": "2001-04-12", "price": 1.022, "dividend": 0.0 }, { "date": "2001-04-13", "price": 1.022, "dividend": 0.0 }, { "date": "2001-04-16", "price": 1.019, "dividend": 0.0 }, { "date": "2001-04-17", "price": 1.022, "dividend": 0.0 }, { "date": "2001-04-18", "price": 1.036, "dividend": 0.0 }, { "date": "2001-04-19", "price": 1.035, "dividend": 0.0 }, { "date": "2001-04-20", "price": 1.042, "dividend": 0.0 }, { "date": "2001-04-23", "price": 1.042, "dividend": 0.0 }, { "date": "2001-04-24", "price": 1.034, "dividend": 0.0 }, { "date": "2001-04-25", "price": 1.04, "dividend": 0.0 }, { "date": "2001-04-26", "price": 1.049, "dividend": 0.0 }, { "date": "2001-04-27", "price": 1.054, "dividend": 0.0 }, { "date": "2001-04-30", "price": 1.05, "dividend": 0.0 }, { "date": "2001-05-01", "price": 1.05, "dividend": 0.0 }, { "date": "2001-05-02", "price": 1.055, "dividend": 0.0 }, { "date": "2001-05-03", "price": 1.053, "dividend": 0.0 }, { "date": "2001-05-04", "price": 1.059, "dividend": 0.0 }, { "date": "2001-05-07", "price": 1.059, "dividend": 0.0 }, { "date": "2001-05-08", "price": 1.063, "dividend": 0.0 }, { "date": "2001-05-09", "price": 1.055, "dividend": 0.0 }, { "date": "2001-05-10", "price": 1.058, "dividend": 0.0 }, { "date": "2001-05-11", "price": 1.045, "dividend": 0.0 }, { "date": "2001-05-14", "price": 1.038, "dividend": 0.0 }, { "date": "2001-05-15", "price": 1.043, "dividend": 0.0 }, { "date": "2001-05-16", "price": 1.05, "dividend": 0.0 }, { "date": "2001-05-17", "price": 1.053, "dividend": 0.0 }, { "date": "2001-05-18", "price": 1.052, "dividend": 0.0 }, { "date": "2001-05-21", "price": 1.06, "dividend": 0.0 }, { "date": "2001-05-22", "price": 1.059, "dividend": 0.0 }, { "date": "2001-05-23", "price": 1.048, "dividend": 0.0 }, { "date": "2001-05-24", "price": 1.043, "dividend": 0.0 }, { "date": "2001-05-25", "price": 1.038, "dividend": 0.0 }, { "date": "2001-05-28", "price": 1.044, "dividend": 0.0 }, { "date": "2001-05-29", "price": 1.042, "dividend": 0.0 }, { "date": "2001-05-30", "price": 1.034, "dividend": 0.0 }, { "date": "2001-05-31", "price": 1.033, "dividend": 0.0 }, { "date": "2001-06-01", "price": 1.035, "dividend": 0.0 }, { "date": "2001-06-04", "price": 1.039, "dividend": 0.0 }, { "date": "2001-06-05", "price": 1.045, "dividend": 0.0 }, { "date": "2001-06-06", "price": 1.042, "dividend": 0.0 }, { "date": "2001-06-07", "price": 1.039, "dividend": 0.0 }, { "date": "2001-06-08", "price": 1.037, "dividend": 0.0 }, { "date": "2001-06-11", "price": 1.032, "dividend": 0.0 }, { "date": "2001-06-12", "price": 1.025, "dividend": 0.0 }, { "date": "2001-06-13", "price": 1.026, "dividend": 0.0 }, { "date": "2001-06-14", "price": 1.024, "dividend": 0.0 }, { "date": "2001-06-15", "price": 1.025, "dividend": 0.0 }, { "date": "2001-06-18", "price": 1.019, "dividend": 0.0 }, { "date": "2001-06-19", "price": 1.018, "dividend": 0.0 }, { "date": "2001-06-20", "price": 1.018, "dividend": 0.0 }, { "date": "2001-06-21", "price": 1.022, "dividend": 0.0 }, { "date": "2001-06-22", "price": 1.023, "dividend": 0.0 }, { "date": "2001-06-25", "price": 1.021, "dividend": 0.0 }, { "date": "2001-06-26", "price": 1.018, "dividend": 0.0 }, { "date": "2001-06-27", "price": 1.019, "dividend": 0.0 }, { "date": "2001-06-28", "price": 1.019, "dividend": 0.0 }, { "date": "2001-06-29", "price": 1.015, "dividend": 0.0 }, { "date": "2001-07-02", "price": 1.02, "dividend": 0.0 }, { "date": "2001-07-03", "price": 1.018, "dividend": 0.0 }, { "date": "2001-07-04", "price": 1.016, "dividend": 0.0 }, { "date": "2001-07-05", "price": 1.011, "dividend": 0.0 }, { "date": "2001-07-06", "price": 0.998, "dividend": 0.0 }, { "date": "2001-07-09", "price": 1.001, "dividend": 0.0 }, { "date": "2001-07-10", "price": 1.002, "dividend": 0.0 }, { "date": "2001-07-11", "price": 1.005, "dividend": 0.0 }, { "date": "2001-07-12", "price": 1.016, "dividend": 0.0 }, { "date": "2001-07-13", "price": 1.015, "dividend": 0.0 }, { "date": "2001-07-16", "price": 1.012, "dividend": 0.0 }, { "date": "2001-07-17", "price": 1.01, "dividend": 0.0 }, { "date": "2001-07-18", "price": 1.009, "dividend": 0.0 }, { "date": "2001-07-19", "price": 1.017, "dividend": 0.0 }, { "date": "2001-07-20", "price": 1.014, "dividend": 0.0 }, { "date": "2001-07-23", "price": 1.008, "dividend": 0.0 }, { "date": "2001-07-24", "price": 0.999, "dividend": 0.0 }, { "date": "2001-07-25", "price": 0.997, "dividend": 0.0 }, { "date": "2001-07-26", "price": 1.004, "dividend": 0.0 }, { "date": "2001-07-27", "price": 1.0, "dividend": 0.0 }, { "date": "2001-07-30", "price": 0.996, "dividend": 0.0 }, { "date": "2001-07-31", "price": 1.003, "dividend": 0.0 }, { "date": "2001-08-01", "price": 1.006, "dividend": 0.0 }, { "date": "2001-08-02", "price": 1.012, "dividend": 0.0 }, { "date": "2001-08-03", "price": 0.998, "dividend": 0.0 }, { "date": "2001-08-06", "price": 0.993, "dividend": 0.0 }, { "date": "2001-08-07", "price": 0.995, "dividend": 0.0 }, { "date": "2001-08-08", "price": 0.987, "dividend": 0.0 }, { "date": "2001-08-09", "price": 0.987, "dividend": 0.0 }, { "date": "2001-08-10", "price": 0.986, "dividend": 0.0 }, { "date": "2001-08-13", "price": 0.983, "dividend": 0.0 }, { "date": "2001-08-14", "price": 0.983, "dividend": 0.0 }, { "date": "2001-08-15", "price": 0.984, "dividend": 0.0 }, { "date": "2001-08-16", "price": 0.984, "dividend": 0.0 }, { "date": "2001-08-17", "price": 0.978, "dividend": 0.0 }, { "date": "2001-08-20", "price": 0.978, "dividend": 0.0 }, { "date": "2001-08-21", "price": 0.978, "dividend": 0.0 }, { "date": "2001-08-22", "price": 0.978, "dividend": 0.0 }, { "date": "2001-08-23", "price": 0.978, "dividend": 0.0 }, { "date": "2001-08-24", "price": 0.986, "dividend": 0.0 }, { "date": "2001-08-27", "price": 0.986, "dividend": 0.0 }, { "date": "2001-08-28", "price": 0.986, "dividend": 0.0 }, { "date": "2001-08-29", "price": 0.986, "dividend": 0.0 }, { "date": "2001-08-30", "price": 0.986, "dividend": 0.0 }, { "date": "2001-08-31", "price": 0.963, "dividend": 0.0 }, { "date": "2001-09-03", "price": 0.961, "dividend": 0.0 }, { "date": "2001-09-04", "price": 0.96, "dividend": 0.0 }, { "date": "2001-09-05", "price": 0.953, "dividend": 0.0 }, { "date": "2001-09-06", "price": 0.945, "dividend": 0.0 }, { "date": "2001-09-07", "price": 0.938, "dividend": 0.0 }, { "date": "2001-09-10", "price": 0.941, "dividend": 0.0 }, { "date": "2001-09-11", "price": 0.941, "dividend": 0.0 }, { "date": "2001-09-12", "price": 0.941, "dividend": 0.0 }, { "date": "2001-09-13", "price": 0.941, "dividend": 0.0 }, { "date": "2001-09-14", "price": 0.941, "dividend": 0.0 }, { "date": "2001-09-17", "price": 0.92, "dividend": 0.0 }, { "date": "2001-09-18", "price": 0.916, "dividend": 0.0 }, { "date": "2001-09-19", "price": 0.912, "dividend": 0.0 }, { "date": "2001-09-20", "price": 0.905, "dividend": 0.0 }, { "date": "2001-09-21", "price": 0.894, "dividend": 0.0 }, { "date": "2001-09-24", "price": 0.894, "dividend": 0.0 }, { "date": "2001-09-25", "price": 0.921, "dividend": 0.0 }, { "date": "2001-09-26", "price": 0.929, "dividend": 0.0 }, { "date": "2001-09-27", "price": 0.93, "dividend": 0.0 }, { "date": "2001-09-28", "price": 0.934, "dividend": 0.0 }, { "date": "2001-10-01", "price": 0.931, "dividend": 0.0 }, { "date": "2001-10-02", "price": 0.938, "dividend": 0.0 }, { "date": "2001-10-03", "price": 0.947, "dividend": 0.0 }, { "date": "2001-10-04", "price": 0.953, "dividend": 0.0 }, { "date": "2001-10-05", "price": 0.954, "dividend": 0.0 }, { "date": "2001-10-08", "price": 0.958, "dividend": 0.0 }, { "date": "2001-10-09", "price": 0.958, "dividend": 0.0 }, { "date": "2001-10-10", "price": 0.958, "dividend": 0.0 }, { "date": "2001-10-11", "price": 0.977, "dividend": 0.0 }, { "date": "2001-10-12", "price": 0.974, "dividend": 0.0 }, { "date": "2001-10-15", "price": 0.972, "dividend": 0.0 }, { "date": "2001-10-16", "price": 0.973, "dividend": 0.0 }, { "date": "2001-10-17", "price": 0.978, "dividend": 0.0 }, { "date": "2001-10-18", "price": 0.974, "dividend": 0.0 }, { "date": "2001-10-19", "price": 0.972, "dividend": 0.0 }, { "date": "2001-10-22", "price": 0.977, "dividend": 0.0 }, { "date": "2001-10-23", "price": 0.978, "dividend": 0.0 }, { "date": "2001-10-24", "price": 0.976, "dividend": 0.0 }, { "date": "2001-10-25", "price": 0.98, "dividend": 0.0 }, { "date": "2001-10-26", "price": 0.985, "dividend": 0.0 }, { "date": "2001-10-29", "price": 0.977, "dividend": 0.0 }, { "date": "2001-10-30", "price": 0.977, "dividend": 0.0 }, { "date": "2001-10-31", "price": 0.976, "dividend": 0.0 }, { "date": "2001-11-01", "price": 0.985, "dividend": 0.0 }, { "date": "2001-11-02", "price": 0.99, "dividend": 0.0 }, { "date": "2001-11-05", "price": 0.994, "dividend": 0.0 }, { "date": "2001-11-06", "price": 0.992, "dividend": 0.0 }, { "date": "2001-11-07", "price": 0.992, "dividend": 0.0 }, { "date": "2001-11-08", "price": 0.994, "dividend": 0.0 }, { "date": "2001-11-09", "price": 0.99, "dividend": 0.0 }, { "date": "2001-11-12", "price": 0.99, "dividend": 0.0 }, { "date": "2001-11-13", "price": 0.997, "dividend": 0.0 }, { "date": "2001-11-14", "price": 0.997, "dividend": 0.0 }, { "date": "2001-11-15", "price": 0.993, "dividend": 0.0 }, { "date": "2001-11-16", "price": 0.994, "dividend": 0.0 }, { "date": "2001-11-19", "price": 1.002, "dividend": 0.0 }, { "date": "2001-11-20", "price": 0.997, "dividend": 0.0 }, { "date": "2001-11-21", "price": 0.993, "dividend": 0.0 }, { "date": "2001-11-22", "price": 0.992, "dividend": 0.0 }, { "date": "2001-11-23", "price": 0.996, "dividend": 0.0 }, { "date": "2001-11-26", "price": 0.998, "dividend": 0.0 }, { "date": "2001-11-27", "price": 0.991, "dividend": 0.0 }, { "date": "2001-11-28", "price": 0.986, "dividend": 0.0 }, { "date": "2001-11-29", "price": 0.991, "dividend": 0.0 }, { "date": "2001-11-30", "price": 0.995, "dividend": 0.0 }, { "date": "2001-12-03", "price": 0.994, "dividend": 0.0 }, { "date": "2001-12-04", "price": 1.001, "dividend": 0.0 }, { "date": "2001-12-05", "price": 1.007, "dividend": 0.0 }, { "date": "2001-12-06", "price": 1.004, "dividend": 0.0 }, { "date": "2001-12-07", "price": 0.997, "dividend": 0.0 }, { "date": "2001-12-10", "price": 0.992, "dividend": 0.0 }, { "date": "2001-12-11", "price": 0.99, "dividend": 0.0 }, { "date": "2001-12-12", "price": 0.99, "dividend": 0.0 }, { "date": "2001-12-13", "price": 0.983, "dividend": 0.0 }, { "date": "2001-12-14", "price": 0.984, "dividend": 0.0 }, { "date": "2001-12-17", "price": 0.984, "dividend": 0.0 }, { "date": "2001-12-18", "price": 0.996, "dividend": 0.0 }, { "date": "2001-12-19", "price": 0.998, "dividend": 0.0 }, { "date": "2001-12-20", "price": 0.993, "dividend": 0.0 }, { "date": "2001-12-21", "price": 0.994, "dividend": 0.0 }, { "date": "2001-12-24", "price": 0.99, "dividend": 0.0 }, { "date": "2001-12-25", "price": 0.99, "dividend": 0.0 }, { "date": "2001-12-26", "price": 0.988, "dividend": 0.0 }, { "date": "2001-12-27", "price": 0.996, "dividend": 0.0 }, { "date": "2001-12-28", "price": 1.003, "dividend": 0.0 }, { "date": "2001-12-31", "price": 0.999, "dividend": 0.0 }, { "date": "2002-01-01", "price": 0.999, "dividend": 0.0 }, { "date": "2002-01-02", "price": 0.999, "dividend": 0.0 }, { "date": "2002-01-03", "price": 1.01, "dividend": 0.0 }, { "date": "2002-01-04", "price": 1.01, "dividend": 0.0 }, { "date": "2002-01-07", "price": 1.006, "dividend": 0.0 }, { "date": "2002-01-08", "price": 1.003, "dividend": 0.0 }, { "date": "2002-01-09", "price": 1.001, "dividend": 0.0 }, { "date": "2002-01-10", "price": 0.999, "dividend": 0.0 }, { "date": "2002-01-11", "price": 0.998, "dividend": 0.0 }, { "date": "2002-01-14", "price": 0.992, "dividend": 0.0 }, { "date": "2002-01-15", "price": 0.99, "dividend": 0.0 }, { "date": "2002-01-16", "price": 0.98, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.984, "dividend": 0.0 }, { "date": "2002-01-18", "price": 0.98, "dividend": 0.0 }, { "date": "2002-01-21", "price": 0.98, "dividend": 0.0 }, { "date": "2002-01-22", "price": 0.977, "dividend": 0.0 }, { "date": "2002-01-23", "price": 0.98, "dividend": 0.0 }, { "date": "2002-01-24", "price": 0.982, "dividend": 0.0 }, { "date": "2002-01-25", "price": 0.979, "dividend": 0.0 }, { "date": "2002-01-28", "price": 0.973, "dividend": 0.0 }, { "date": "2002-01-29", "price": 0.963, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.962, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.97, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.969, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.96, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.957, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.954, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.952, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.956, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.963, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.963, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.963, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.968, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.96, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.961, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.952, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.954, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.949, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.95, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.96, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.959, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.963, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.958, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.967, "dividend": 0.0 }, { "date": "2002-03-04", "price": 0.98, "dividend": 0.0 }, { "date": "2002-03-05", "price": 0.977, "dividend": 0.0 }, { "date": "2002-03-06", "price": 0.979, "dividend": 0.0 }, { "date": "2002-03-07", "price": 0.981, "dividend": 0.0 }, { "date": "2002-03-08", "price": 0.982, "dividend": 0.0 }, { "date": "2002-03-11", "price": 0.983, "dividend": 0.0 }, { "date": "2002-03-12", "price": 0.981, "dividend": 0.0 }, { "date": "2002-03-13", "price": 0.976, "dividend": 0.0 }, { "date": "2002-03-14", "price": 0.978, "dividend": 0.0 }, { "date": "2002-03-15", "price": 0.983, "dividend": 0.0 }, { "date": "2002-03-18", "price": 0.985, "dividend": 0.0 }, { "date": "2002-03-19", "price": 0.989, "dividend": 0.0 }, { "date": "2002-03-20", "price": 0.982, "dividend": 0.0 }, { "date": "2002-03-21", "price": 0.984, "dividend": 0.0 }, { "date": "2002-03-22", "price": 0.982, "dividend": 0.0 }, { "date": "2002-03-25", "price": 0.977, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.981, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.99, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.988, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.988, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.988, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.99, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.989, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.986, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.984, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.979, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.976, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.982, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.974, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.977, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.975, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.985, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.983, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.981, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.98, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.973, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.967, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.967, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.964, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.963, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.956, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.965, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.965, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.969, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.966, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.959, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.97, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.963, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.957, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.963, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.969, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.967, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.971, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.972, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.969, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.965, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.967, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.973, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.974, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.974, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.968, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.967, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.965, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.964, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.957, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.956, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.958, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.956, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.955, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.951, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.949, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.947, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.941, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.935, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.948, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.949, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.945, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.939, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.934, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.931, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.931, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.925, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.939, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.944, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.939, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.933, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.93, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.929, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.944, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.939, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.936, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.925, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.916, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.916, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.906, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.903, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.909, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.907, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.894, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.878, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.868, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.873, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.882, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.886, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.9, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.905, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.905, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.894, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.884, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.875, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.881, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.887, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.897, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.897, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.9, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.895, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.898, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.902, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.902, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.902, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.902, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.902, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.902, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.909, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.911, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.907, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.899, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.899, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.899, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.898, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.886, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.888, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.884, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.888, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.888, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.893, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.895, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.888, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.889, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.892, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.886, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.881, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.874, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.873, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.867, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.862, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.867, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.877, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.869, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.865, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.878, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.874, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.87, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.86, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.856, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.856, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.851, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.859, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.872, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.876, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.891, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.88, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.881, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.887, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.886, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.881, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.879, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.878, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.88, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.884, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.876, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.881, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.882, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.885, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.885, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.894, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.899, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.898, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.896, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.889, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.891, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.89, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.891, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.896, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.894, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.894, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.897, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.902, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.903, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.903, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.893, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.897, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.901, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.903, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.901, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.897, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.896, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.894, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.894, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.887, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.891, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.891, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.89, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.882, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.889, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.889, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.884, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.883, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.887, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.886, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.886, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.886, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.886, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.883, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.886, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.889, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.889, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.896, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.899, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.903, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.9, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.892, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.899, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.901, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.9, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.903, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.899, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.897, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.895, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.891, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.888, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.885, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.888, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.879, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.87, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.873, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.873, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.87, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.868, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.868, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.872, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.87, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.864, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.862, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.868, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.865, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.865, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.864, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.871, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.874, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.877, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.876, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.875, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.876, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.872, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.863, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.861, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.862, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.87, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.871, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.865, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.866, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.864, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.864, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.854, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.852, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.854, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.864, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.87, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.879, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.882, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.885, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.885, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.891, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.881, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.887, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.887, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.885, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.885, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.878, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.886, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.893, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.894, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.892, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.899, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.914, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.909, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.91, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.907, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.914, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.904, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.905, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.908, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.908, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.909, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.92, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.923, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.923, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.919, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.922, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.925, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.931, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.931, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.936, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.933, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.934, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.93, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.926, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.934, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.937, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.938, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.935, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.935, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.937, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.929, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.927, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.929, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.932, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.937, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.939, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.945, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.948, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.955, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.959, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.96, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.961, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.968, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.973, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.979, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.97, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.975, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.986, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.989, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.984, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.991, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.993, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.991, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.984, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.983, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.975, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.972, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.975, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.978, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.975, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.976, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.978, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.985, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.983, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.981, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.995, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.993, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.989, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.986, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.989, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.997, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.991, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.989, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.979, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.983, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.976, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.981, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.986, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.986, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.99, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.992, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.992, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.986, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.984, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.981, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.983, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.98, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.976, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.975, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.976, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.978, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.981, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.981, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.982, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.981, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.986, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.986, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.986, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.983, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.981, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.983, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.986, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.988, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.993, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.997, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.999, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.997, "dividend": 0.0 }, { "date": "2003-09-03", "price": 1.0, "dividend": 0.0 }, { "date": "2003-09-04", "price": 1.004, "dividend": 0.0 }, { "date": "2003-09-05", "price": 1.009, "dividend": 0.0 }, { "date": "2003-09-08", "price": 1.02, "dividend": 0.0 }, { "date": "2003-09-09", "price": 1.016, "dividend": 0.0 }, { "date": "2003-09-10", "price": 1.005, "dividend": 0.0 }, { "date": "2003-09-11", "price": 1.006, "dividend": 0.0 }, { "date": "2003-09-12", "price": 1.011, "dividend": 0.0 }, { "date": "2003-09-15", "price": 1.012, "dividend": 0.0 }, { "date": "2003-09-16", "price": 1.016, "dividend": 0.0 }, { "date": "2003-09-17", "price": 1.021, "dividend": 0.0 }, { "date": "2003-09-18", "price": 1.025, "dividend": 0.0 }, { "date": "2003-09-19", "price": 1.023, "dividend": 0.0 }, { "date": "2003-09-22", "price": 1.014, "dividend": 0.0 }, { "date": "2003-09-23", "price": 1.019, "dividend": 0.0 }, { "date": "2003-09-24", "price": 1.016, "dividend": 0.0 }, { "date": "2003-09-25", "price": 1.014, "dividend": 0.0 }, { "date": "2003-09-26", "price": 1.007, "dividend": 0.0 }, { "date": "2003-09-29", "price": 1.01, "dividend": 0.0 }, { "date": "2003-09-30", "price": 1.008, "dividend": 0.0 }, { "date": "2003-10-01", "price": 1.021, "dividend": 0.0 }, { "date": "2003-10-02", "price": 1.022, "dividend": 0.0 }, { "date": "2003-10-03", "price": 1.027, "dividend": 0.0 }, { "date": "2003-10-06", "price": 1.028, "dividend": 0.0 }, { "date": "2003-10-07", "price": 1.032, "dividend": 0.0 }, { "date": "2003-10-08", "price": 1.033, "dividend": 0.0 }, { "date": "2003-10-09", "price": 1.036, "dividend": 0.0 }, { "date": "2003-10-10", "price": 1.042, "dividend": 0.0 }, { "date": "2003-10-13", "price": 1.042, "dividend": 0.0 }, { "date": "2003-10-14", "price": 1.052, "dividend": 0.0 }, { "date": "2003-10-15", "price": 1.051, "dividend": 0.0 }, { "date": "2003-10-16", "price": 1.054, "dividend": 0.0 }, { "date": "2003-10-17", "price": 1.048, "dividend": 0.0 }, { "date": "2003-10-20", "price": 1.053, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.055, "dividend": 0.0 }, { "date": "2003-10-22", "price": 1.047, "dividend": 0.0 }, { "date": "2003-10-23", "price": 1.046, "dividend": 0.0 }, { "date": "2003-10-24", "price": 1.046, "dividend": 0.0 }, { "date": "2003-10-27", "price": 1.043, "dividend": 0.0 }, { "date": "2003-10-28", "price": 1.055, "dividend": 0.0 }, { "date": "2003-10-29", "price": 1.052, "dividend": 0.0 }, { "date": "2003-10-30", "price": 1.056, "dividend": 0.0 }, { "date": "2003-10-31", "price": 1.054, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.053, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.058, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.052, "dividend": 0.0 }, { "date": "2003-11-06", "price": 1.05, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.053, "dividend": 0.0 }, { "date": "2003-11-10", "price": 1.05, "dividend": 0.0 }, { "date": "2003-11-11", "price": 1.046, "dividend": 0.0 }, { "date": "2003-11-12", "price": 1.053, "dividend": 0.0 }, { "date": "2003-11-13", "price": 1.058, "dividend": 0.0 }, { "date": "2003-11-14", "price": 1.055, "dividend": 0.0 }, { "date": "2003-11-17", "price": 1.05, "dividend": 0.0 }, { "date": "2003-11-18", "price": 1.049, "dividend": 0.0 }, { "date": "2003-11-19", "price": 1.044, "dividend": 0.0 }, { "date": "2003-11-20", "price": 1.044, "dividend": 0.0 }, { "date": "2003-11-21", "price": 1.046, "dividend": 0.0 }, { "date": "2003-11-24", "price": 1.043, "dividend": 0.0 }, { "date": "2003-11-25", "price": 1.043, "dividend": 0.0 }, { "date": "2003-11-26", "price": 1.056, "dividend": 0.0 }, { "date": "2003-11-27", "price": 1.057, "dividend": 0.0 }, { "date": "2003-11-28", "price": 1.057, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.059, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.063, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.069, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.061, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.061, "dividend": 0.0 }, { "date": "2003-12-08", "price": 1.061, "dividend": 0.0 }, { "date": "2003-12-09", "price": 1.058, "dividend": 0.0 }, { "date": "2003-12-10", "price": 1.055, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.059, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.063, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.062, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.062, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.066, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.071, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.072, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.07, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.08, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.08, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.08, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.081, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.085, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.088, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.09, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.09, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.092, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.101, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.106, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.104, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.109, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.112, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.113, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.111, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.113, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.109, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.112, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.116, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.122, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.123, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.123, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.123, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.119, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.12, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.11, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.103, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.103, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.103, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.106, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.101, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.104, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.111, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.111, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.108, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.108, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.113, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.112, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.112, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.12, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.119, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.131, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.125, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.114, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.118, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.115, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.11, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.115, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.123, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.118, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.113, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.119, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.123, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.12, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.118, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.111, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.102, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.106, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.1, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.103, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.102, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.099, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.088, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.085, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.085, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.092, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.091, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.099, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.096, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.099, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.104, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.104, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.1, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.101, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.1, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.1, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.1, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.093, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.084, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.078, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.084, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.076, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.077, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.085, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.088, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.087, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.087, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.076, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.077, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.073, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.076, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.081, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.079, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.071, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.062, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.058, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.062, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.063, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.06, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.059, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.058, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.061, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.061, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.063, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.067, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.067, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.076, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.08, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.083, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.082, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.082, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.082, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.082, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.082, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.084, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.094, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.095, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.086, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.091, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.086, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.082, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.087, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.088, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.09, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.093, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.093, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.09, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.095, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.097, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.095, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.097, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.104, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.097, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.092, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.092, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.091, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.088, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.086, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.084, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.083, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.081, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.084, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.081, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.083, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.086, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.08, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.074, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.069, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.068, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.07, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.073, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.074, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.072, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.073, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.074, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.069, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.068, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.068, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.07, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.064, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.063, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.068, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.072, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.072, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.077, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.078, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.078, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.075, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.073, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.075, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.079, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.081, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.078, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.081, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.081, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.08, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.073, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.076, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.076, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.076, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.078, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.084, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.083, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.083, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.075, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.077, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.08, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.077, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.085, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.08, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.08, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.075, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.075, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.079, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.078, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.077, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.085, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.085, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.086, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.09, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.085, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.086, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.086, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.08, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.079, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.082, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.083, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.087, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.082, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.083, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.086, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.093, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.093, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.094, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.096, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.099, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.106, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.104, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.108, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.106, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.106, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.106, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.106, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.116, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.116, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.118, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.124, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.128, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.121, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.119, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.121, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.127, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.131, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.13, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.125, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.122, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.127, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.131, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.136, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.136, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.133, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.133, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.133, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.133, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.138, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.14, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.143, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.139, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.139, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.143, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.143, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.146, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.148, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.152, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.154, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.152, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.151, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.155, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.153, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.15, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.139, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.137, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.135, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.131, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.132, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.131, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.134, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.125, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.131, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.127, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.122, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.122, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.12, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.121, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.125, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.125, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.124, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.13, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.136, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.136, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.131, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.135, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.134, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.137, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.137, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.137, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.143, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.142, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.144, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.144, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.143, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.139, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.139, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.134, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.13, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.135, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.142, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.139, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.137, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.134, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.134, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.143, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.144, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.142, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.137, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.137, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.137, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.134, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.133, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.131, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.121, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.118, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.126, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.129, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.133, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.133, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.134, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.119, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.123, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.119, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.123, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.124, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.124, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.121, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.119, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.116, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.122, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.123, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.124, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.125, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.123, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.122, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.122, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.12, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.121, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.123, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.125, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.129, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.13, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.13, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.131, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.131, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.134, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.134, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.134, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.133, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.143, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.144, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.139, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.138, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.14, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.142, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.139, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.138, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.141, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.138, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.139, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.143, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.149, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.147, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.148, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.151, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.145, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.143, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.144, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.148, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.15, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.15, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.153, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.158, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.158, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.158, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.158, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.154, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.155, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.153, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.156, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.141, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.141, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.142, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.145, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.152, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.15, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.152, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.154, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.155, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.154, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.147, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.148, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.148, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.153, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.163, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.166, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.171, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.165, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.166, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.164, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.169, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.168, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.166, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.165, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.167, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.172, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.176, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.173, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.183, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.189, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.192, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.192, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.196, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.196, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.192, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.196, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.193, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.191, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.19, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.187, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.188, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.185, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.185, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.183, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.179, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.178, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.191, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.189, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.191, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.193, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.194, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.193, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.185, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.179, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.171, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.172, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.168, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.172, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.169, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.163, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.168, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.167, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.158, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.16, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.158, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.162, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.166, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.167, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.165, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.161, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.164, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.169, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.169, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.179, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.179, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.177, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.178, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.179, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.177, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.178, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.183, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.182, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.174, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.174, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.182, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.184, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.186, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.188, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.187, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.185, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.188, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.189, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.186, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.183, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.187, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.187, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.187, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.19, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.188, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.189, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.19, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.197, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.193, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.2, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.197, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.2, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.195, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.192, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.194, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.201, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.201, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.201, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.199, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.2, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.197, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.191, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.191, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.201, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.209, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.212, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.218, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.214, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.214, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.21, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.206, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.208, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.21, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.201, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.191, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.198, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.189, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.193, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.195, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.194, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.201, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.202, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.202, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.202, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.203, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.202, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.198, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.192, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.19, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.189, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.19, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.186, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.182, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.186, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.185, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.192, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.19, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.186, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.187, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.191, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.192, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.192, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.194, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.192, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.193, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.189, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.186, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.187, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.178, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.175, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.177, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.175, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.18, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.188, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.188, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.196, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.2, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.198, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.194, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.194, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.189, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.194, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.194, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.191, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.192, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.2, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.195, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.198, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.201, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.203, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.202, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.192, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.191, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.192, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.192, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.189, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.189, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.191, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.199, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.198, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.196, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.199, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.193, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.194, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.195, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.199, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.199, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.199, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.205, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.196, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.204, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.209, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.21, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.214, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.211, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.206, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.206, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.205, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.201, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.186, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.184, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.185, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.18, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.176, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.178, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.177, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.183, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.181, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.175, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.174, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.18, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.187, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.179, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.166, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.161, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.152, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.157, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.149, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.141, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.151, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.153, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.149, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.146, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.149, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.151, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.148, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.152, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.145, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.145, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.157, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.166, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.171, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.169, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.164, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.164, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.162, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.157, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.16, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.155, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.144, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.138, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.132, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.144, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.144, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.148, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.153, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.148, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.155, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.166, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.164, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.16, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.169, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.164, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.167, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.16, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.16, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.16, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.156, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.157, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.16, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.169, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.177, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.18, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.18, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.18, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.18, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.175, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.18, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.178, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.181, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.181, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.186, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.185, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.189, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.192, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.188, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.178, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.171, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.172, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.171, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.177, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.179, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.185, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.186, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.191, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.189, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.192, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.191, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.194, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.196, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.199, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.203, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.2, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.199, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.2, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.197, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.203, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.208, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.205, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.207, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.204, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.2, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.204, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.204, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.208, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.202, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.199, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.201, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.2, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.2, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.2, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.2, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.205, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.199, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.2, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.201, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.202, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.201, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.197, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.204, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.208, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.205, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.202, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.2, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.203, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.205, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.208, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.205, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.204, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.202, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.206, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.213, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.211, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.214, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.207, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.208, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.213, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.217, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.218, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.224, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.224, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.225, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.223, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.226, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.222, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.224, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.222, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.222, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.219, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.22, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.214, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.214, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.217, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.217, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.215, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.214, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.214, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.214, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.215, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.217, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.206, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.208, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.206, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.203, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.21, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.216, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.218, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.214, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.214, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.21, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.213, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.212, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.213, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.217, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.211, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.207, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.209, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.212, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.213, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.219, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.219, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.216, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.218, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.221, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.218, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.215, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.216, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.223, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.229, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.235, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.23, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.23, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.23, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.231, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.23, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.233, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.232, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.218, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.212, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.204, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.201, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.193, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.201, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.201, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.208, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.207, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.212, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.206, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.205, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.209, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.204, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.21, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.217, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.221, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.223, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.221, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.218, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.215, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.216, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.213, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.212, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.217, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.22, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.221, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.223, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.223, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.218, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.227, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.225, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.229, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.23, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.236, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.239, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.242, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.239, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.242, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.241, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.243, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.247, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.247, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.25, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.249, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.249, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.254, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.252, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.25, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.252, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.249, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.251, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.245, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.25, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.247, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.248, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.251, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.253, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.255, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.256, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.261, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.258, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.251, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.252, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.253, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.254, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.257, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.257, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.264, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.264, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.261, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.256, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.245, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.246, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.249, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.241, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.245, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.251, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.257, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.257, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.258, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.255, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.254, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.251, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.249, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.247, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.248, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.249, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.251, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.256, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.259, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.259, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.256, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.259, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.262, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.257, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.259, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.268, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.27, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.271, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.271, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.269, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.271, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.268, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.269, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.259, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.257, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.247, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.237, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.242, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.245, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.242, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.243, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.236, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.241, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.246, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.246, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.23, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.233, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.225, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.217, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.207, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.216, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.219, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.229, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.232, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.235, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.241, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.23, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.236, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.239, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.247, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.247, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.253, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.247, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.249, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.244, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.244, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.249, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.249, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.249, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.25, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.247, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.259, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.266, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.263, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.266, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.262, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.263, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.264, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.267, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.266, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.269, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.273, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.269, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.269, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.274, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.268, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.273, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.271, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.272, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.274, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.271, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.266, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.266, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.267, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.261, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.257, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.263, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.262, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.264, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.271, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.276, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.271, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.278, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.266, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.267, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.262, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.269, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.257, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.257, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.248, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.243, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.248, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.251, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.245, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.245, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.23, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.243, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.236, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.237, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.236, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.234, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.236, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.244, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.252, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.252, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.251, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.247, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.25, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.253, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.252, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.254, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.247, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.248, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.237, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.231, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.229, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.227, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.228, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.228, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.234, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.236, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.236, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.243, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.239, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.244, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.238, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.238, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.238, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.239, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.227, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.223, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.217, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.217, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.219, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.216, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.223, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.21, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.197, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.191, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.182, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.173, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.173, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.188, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.182, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.186, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.191, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.18, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.188, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.199, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.179, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.172, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.172, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.172, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.169, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.175, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.179, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.18, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.175, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.176, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.182, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.172, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.179, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.179, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.185, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.191, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.193, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.188, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.181, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.176, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.18, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.175, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.164, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.159, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.166, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.172, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.173, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.17, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.162, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.176, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.166, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.165, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.165, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.171, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.18, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.183, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.179, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.177, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.178, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.176, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.179, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.19, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.195, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.197, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.195, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.192, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.178, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.173, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.173, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.171, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.177, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.172, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.176, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.181, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.177, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.176, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.174, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.179, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.18, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.176, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.175, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.175, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.181, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.18, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.186, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.186, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.191, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.193, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.195, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.196, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.204, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.205, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.205, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.202, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.193, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.191, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.185, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.186, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.184, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.183, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.18, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.182, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.183, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.179, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.178, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.185, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.177, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.169, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.159, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.158, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.154, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.156, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.155, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.156, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.156, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.152, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.145, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.145, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.142, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.149, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.142, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.141, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.138, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.138, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.128, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.128, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.126, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.127, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.127, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.126, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.121, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.117, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.118, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.113, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.116, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.12, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.115, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.117, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.12, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.124, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.114, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.117, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.114, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.119, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.128, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.127, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.124, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.119, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.126, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.128, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.132, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.135, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.141, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.137, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.131, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.136, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.137, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.133, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.13, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.131, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.133, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.132, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.132, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.135, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.136, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.14, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.138, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.141, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.137, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.137, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.124, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.121, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.121, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.11, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.111, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.117, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.115, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.1, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.104, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.087, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.096, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.113, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.1, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.092, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.096, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.101, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.086, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.066, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.061, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.061, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.051, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.052, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.048, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.029, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.022, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.001, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.989, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.01, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.013, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.987, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.99, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.991, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.003, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.996, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.984, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.984, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.971, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.971, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.967, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.984, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.98, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.986, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.98, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.004, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.001, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.986, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.992, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.991, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.99, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.98, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.991, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.99, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.983, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.985, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.97, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.943, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.957, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.968, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.98, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.986, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.988, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.986, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.977, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.983, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.984, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.982, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.98, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.98, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.987, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.995, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.99, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.991, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.994, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.001, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.015, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.003, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.009, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.997, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.993, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.996, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.996, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.002, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.003, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.007, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.003, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.003, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.02, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.028, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.025, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.028, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.035, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.033, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.026, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.016, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.01, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.006, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.007, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.006, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.997, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.001, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.99, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.987, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.987, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.987, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.011, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.016, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.005, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.003, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.009, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.004, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.006, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.008, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.011, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.005, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.998, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.998, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.993, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.994, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.986, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.982, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.974, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.973, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.964, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.96, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.956, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.959, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.958, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.942, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.93, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.935, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.927, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.928, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.918, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.931, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.931, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.943, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.957, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.955, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.959, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.966, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.98, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.975, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.991, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.987, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.987, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.992, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.986, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.976, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.982, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.989, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.993, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.995, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.989, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.983, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.99, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.997, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.997, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.004, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.99, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.995, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.999, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.001, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.99, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.991, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.988, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.99, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.994, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.996, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.993, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.999, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.996, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.996, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.008, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.006, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.015, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.009, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.022, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.023, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.024, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.019, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.019, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.02, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.026, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.031, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.036, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.03, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.022, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.026, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.035, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.031, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.032, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.045, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.048, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.054, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.052, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.049, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.043, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.044, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.054, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.053, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.057, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.058, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.05, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.048, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.046, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.043, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.046, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.04, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.041, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.046, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.05, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.057, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.059, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.05, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.054, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.048, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.049, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.05, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.046, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.047, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.048, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.051, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.055, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.057, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.062, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.068, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.065, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.068, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.077, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.077, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.08, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.084, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.086, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.087, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.088, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.093, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.103, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.109, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.109, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.106, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.106, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.103, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.103, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.107, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.11, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.12, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.119, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.109, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.113, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.12, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.125, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.125, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.132, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.135, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.137, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.136, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.137, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.136, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.126, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.125, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.126, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.128, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.128, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.133, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.135, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.146, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.148, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.147, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.146, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.149, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.153, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.151, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.151, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.153, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.151, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.146, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.146, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.155, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.153, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.148, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.142, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.137, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.14, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.143, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.146, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.145, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.142, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.149, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.151, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.153, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.152, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.149, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.155, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.158, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.151, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.152, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.145, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.138, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.138, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.131, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.135, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.129, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.129, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.127, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.128, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.135, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.136, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.147, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.149, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.15, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.148, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.16, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.159, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.157, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.153, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.148, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.156, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.155, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.159, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.156, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.156, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.156, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.162, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.162, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.159, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.157, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.158, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.156, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.152, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.152, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.151, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.158, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.151, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.157, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.153, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.151, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.155, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.154, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.16, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.159, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.159, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.162, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.16, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.157, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.155, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.155, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.165, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.166, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.163, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.162, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.164, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.167, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.169, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.169, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.172, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.169, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.169, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.171, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.167, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.162, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.155, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.151, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.151, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.149, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.141, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.136, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.147, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.154, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.15, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.139, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.138, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.137, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.138, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.135, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.133, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.133, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.133, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.133, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.138, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.138, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.138, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.14, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.14, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.142, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.14, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.144, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.145, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.149, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.152, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.15, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.152, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.155, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.154, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.156, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.157, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.158, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.158, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.168, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.166, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.163, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.17, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.172, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.161, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.162, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.163, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.164, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.168, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.167, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.166, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.165, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.168, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.174, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.175, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.167, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.168, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.16, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.162, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.162, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.159, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.157, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.157, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.156, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.149, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.145, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.15, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.149, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.148, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.139, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.145, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.133, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.12, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.13, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.127, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.131, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.13, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.122, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.119, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.117, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.119, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.117, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.123, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.113, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.114, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.105, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.118, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.118, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.113, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.115, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.118, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.119, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.111, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.104, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.107, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.106, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.11, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.114, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.114, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.124, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.124, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.128, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.121, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.116, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.117, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.121, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.117, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.113, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.115, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.11, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.102, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.107, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.102, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.103, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.107, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.115, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.117, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.12, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.121, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.126, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.129, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.134, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.126, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.126, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.124, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.122, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.132, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.133, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.134, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.13, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.134, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.133, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.133, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.141, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.144, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.144, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.146, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.147, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.147, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.146, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.138, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.131, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.131, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.138, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.137, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.137, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.135, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.13, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.128, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.129, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.126, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.126, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.126, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.125, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.127, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.131, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.134, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.137, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.14, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.139, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.136, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.136, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.136, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.142, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.146, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.145, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.142, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.142, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.149, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.15, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.152, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.149, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.156, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.157, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.161, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.16, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.157, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.158, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.156, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.167, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.17, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.169, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.171, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.171, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.17, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.174, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.173, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.169, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.173, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.167, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.171, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.167, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.167, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.168, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.166, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.165, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.163, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.165, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.165, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.168, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.169, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.182, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.182, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.179, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.173, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.17, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.167, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.165, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.164, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.152, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.152, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.156, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.159, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.16, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.163, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.16, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.158, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.162, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.158, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.157, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.154, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.161, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.165, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.169, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.163, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.165, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.164, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.162, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.166, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.158, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.159, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.164, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.166, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.168, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.17, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.166, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.165, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.16, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.161, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.158, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.159, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.156, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.156, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.16, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.163, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.16, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.159, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.161, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.164, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.163, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.164, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.169, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.172, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.17, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.171, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.169, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.163, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.162, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.166, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.167, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.169, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.17, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.166, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.167, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.171, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.17, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.17, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.17, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.169, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.17, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.169, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.169, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.173, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.176, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.174, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.177, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.18, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.179, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.181, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.176, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.173, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.173, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.177, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.181, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.176, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.174, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.177, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.176, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.171, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.172, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.172, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.165, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.165, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.161, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.154, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.153, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.16, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.158, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.159, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.158, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.159, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.161, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.16, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.156, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.157, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.173, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.173, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.175, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.178, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.176, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.177, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.174, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.175, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.173, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.172, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.173, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.167, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.166, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.162, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.164, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.173, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.177, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.177, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.177, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.182, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.181, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.187, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.185, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.185, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.185, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.185, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.186, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.181, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.181, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.185, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.181, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.185, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.183, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.183, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.183, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.179, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.179, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.176, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.173, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.172, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.176, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.181, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.182, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.18, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.188, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.182, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.178, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.175, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.169, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.168, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.168, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.169, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.164, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.165, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.165, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.158, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.158, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.155, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.157, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.164, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.163, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.162, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.16, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.165, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.168, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.169, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.171, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.175, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.177, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.179, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.178, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.177, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.175, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.169, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.165, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.167, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.161, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.164, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.156, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.165, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.165, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.17, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.172, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.167, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.168, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.157, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.153, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.158, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.157, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.148, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.15, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.131, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.124, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.098, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.098, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.106, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.111, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.121, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.124, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.12, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.125, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.116, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.104, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.103, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.11, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.111, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.107, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.109, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.121, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.121, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.129, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.126, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.118, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.111, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.107, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.119, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.121, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.115, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.118, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.127, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.135, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.142, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.142, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.156, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.154, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.158, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.16, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.154, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.161, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.154, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.154, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.16, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.157, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.154, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.156, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.154, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.165, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.156, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.159, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.164, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.164, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.169, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.163, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.161, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.164, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.158, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.158, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.172, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.178, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.174, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.174, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.18, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.178, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.17, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.177, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.18, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.186, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.182, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.182, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.191, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.191, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.192, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.2, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.2, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.2, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.193, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.188, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.186, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.182, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.179, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.173, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.173, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.168, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.174, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.174, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.183, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.182, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.185, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.186, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.187, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.193, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.193, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.195, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.192, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.188, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.184, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.185, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.185, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.185, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.19, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.188, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.187, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.19, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.19, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.195, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.19, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.197, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.198, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.198, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.195, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.196, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.196, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.194, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.199, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.199, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.201, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.202, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.203, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.202, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.203, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.203, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.201, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.199, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.199, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.199, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.201, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.197, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.195, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.201, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.202, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.205, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.201, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.199, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.207, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.204, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.206, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.207, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.213, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.214, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.221, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.218, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.214, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.211, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.214, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.215, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.22, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.221, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.221, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.213, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.214, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.213, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.211, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.212, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.212, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.208, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.217, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.215, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.215, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.215, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.22, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.223, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.221, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.219, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.22, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.224, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.217, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.211, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.212, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.212, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.216, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.21, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.207, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.211, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.201, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.203, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.21, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.211, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.211, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.211, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.205, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.205, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.209, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.211, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.213, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.212, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.212, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.215, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.214, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.207, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.208, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.205, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.203, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.201, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.201, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.2, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.196, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.198, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.193, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.194, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.199, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.196, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.201, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.198, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.2, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.201, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.206, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.21, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.21, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.206, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.199, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.198, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.2, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.201, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.209, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.207, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.211, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.206, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.211, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.213, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.215, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.217, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.22, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.214, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.211, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.213, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.21, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.211, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.214, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.219, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.226, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.223, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.226, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.221, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.224, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.222, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.218, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.213, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.217, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.222, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.223, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.223, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.224, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.224, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.221, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.215, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.209, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.208, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.216, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.22, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.221, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.217, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.214, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.213, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.218, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.221, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.223, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.225, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.225, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.227, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.227, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.227, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.226, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.229, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.233, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.233, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.233, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.237, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.235, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.237, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.241, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.243, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.242, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.237, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.238, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.245, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.238, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.238, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.245, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.243, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.244, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.243, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.247, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.244, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.246, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.249, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.245, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.247, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.247, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.242, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.248, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.25, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.252, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.253, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.253, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.251, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.244, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.234, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.237, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.242, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.236, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.236, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.229, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.226, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.223, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.223, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.223, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.225, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.227, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.231, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.228, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.231, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.231, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.224, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.22, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.221, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.221, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.221, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.212, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.211, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.215, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.224, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.224, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.224, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.227, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.232, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.232, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.232, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.236, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.239, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.24, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.24, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.24, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.24, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.243, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.243, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.247, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.246, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.248, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.249, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.247, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.242, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.245, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.245, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.256, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.252, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.258, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.258, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.259, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.257, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.259, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.263, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.263, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.265, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.262, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.264, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.268, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.27, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.273, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.272, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.274, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.281, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.283, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.282, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.283, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.286, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.293, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.283, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.282, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.283, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.281, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.284, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.284, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.284, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.285, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.282, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.282, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.283, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.287, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.28, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.275, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.277, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.275, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.273, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.279, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.282, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.281, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.29, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.298, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.298, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.295, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.294, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.297, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.296, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.296, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.301, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.304, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.3, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.3, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.304, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.298, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.303, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.295, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.295, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.296, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.298, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.298, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.298, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.296, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.293, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.294, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.295, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.299, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.299, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.303, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.308, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.307, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.296, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.3, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.292, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.288, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.293, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.299, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.31, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.315, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.316, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.315, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.318, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.321, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.321, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.324, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.325, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.321, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.328, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.329, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.326, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.327, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.328, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.333, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.336, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.342, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.347, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.348, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.353, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.351, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.344, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.344, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.339, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.346, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.34, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.336, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.329, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.32, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.32, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.305, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.307, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.313, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.324, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.319, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.313, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.318, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.322, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.329, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.338, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.326, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.307, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.301, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.289, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.284, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.296, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.299, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.299, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.302, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.307, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.306, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.308, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.309, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.314, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.319, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.317, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.322, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.324, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.328, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.324, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.328, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.334, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.337, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.339, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.343, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.342, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.34, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.341, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.338, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.341, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.344, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.349, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.354, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.352, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.349, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.348, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.348, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.348, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.344, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.345, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.347, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.34, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.335, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.335, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.338, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.335, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.338, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.343, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.342, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.337, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.328, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.324, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.322, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.322, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.325, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.326, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.329, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.327, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.334, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.336, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.34, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.339, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.343, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.344, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.344, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.353, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.348, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.348, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.347, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.351, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.351, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.352, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.353, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.348, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.35, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.348, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.345, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.343, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.34, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.333, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.332, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.343, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.347, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.347, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.347, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.35, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.361, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.363, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.366, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.37, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.371, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.371, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.37, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.373, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.374, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.371, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.367, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.363, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.367, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.363, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.365, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.358, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.36, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.364, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.364, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.364, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.373, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.375, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.377, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.372, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.367, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.374, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.382, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.383, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.386, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.388, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.391, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.389, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.385, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.38, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.375, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.372, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.375, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.379, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.38, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.375, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.373, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.374, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.379, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.381, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.391, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.399, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.402, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.406, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.408, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.408, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.411, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.412, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.416, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.412, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.412, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.409, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.409, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.409, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.416, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.416, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.417, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.422, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.417, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.42, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.428, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.428, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.429, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.431, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.434, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.437, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.433, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.42, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.407, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.411, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.41, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.41, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.41, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.396, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.385, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.387, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.396, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.407, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.413, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.417, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.415, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.421, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.419, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.419, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.426, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.422, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.426, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.432, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.435, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.435, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.436, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.439, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.447, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.443, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.45, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.453, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.45, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.451, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.45, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.445, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.445, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.439, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.434, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.439, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.445, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.442, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.448, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.444, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.437, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.439, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.438, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.435, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.431, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.437, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.444, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.447, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.446, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.439, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.431, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.427, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.428, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.421, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.411, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.416, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.419, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.424, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.427, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.427, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.43, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.439, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.441, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.442, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.432, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.433, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.436, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.441, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.441, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.443, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.439, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.435, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.437, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.435, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.435, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.444, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.444, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.443, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.438, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.437, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.438, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.435, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.44, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.442, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.447, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.452, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.459, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.462, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.461, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.463, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.469, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.471, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.469, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.465, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.46, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.461, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.462, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.466, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.468, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.471, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.471, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.469, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.465, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.468, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.469, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.472, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.471, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.476, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.476, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.479, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.477, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.474, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.464, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.46, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.46, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.468, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.459, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.463, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.46, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.469, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.464, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.463, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.451, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.446, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.448, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.444, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.441, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.439, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.444, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.449, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.449, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.451, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.453, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.454, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.458, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.464, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.468, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.469, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.465, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.472, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.473, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.474, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.474, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.476, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.476, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.478, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.478, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.477, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.478, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.477, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.475, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.476, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.476, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.469, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.467, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.468, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.473, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.478, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.473, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.47, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.463, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.464, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.455, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.463, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.461, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.459, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.45, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.443, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.455, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.455, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.445, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.453, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.436, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.424, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.416, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.418, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.411, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.411, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.423, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.424, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.439, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.439, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.443, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.449, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.447, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.455, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.456, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.461, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.477, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.476, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.475, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.482, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.481, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.479, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.482, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.484, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.479, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.479, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.489, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.489, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.494, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.503, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.498, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.501, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.511, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.51, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.509, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.509, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.508, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.505, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.509, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.514, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.513, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.523, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.513, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.511, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.493, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.496, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.483, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.475, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.464, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.478, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.502, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.509, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.515, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.517, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.518, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.518, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.523, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.522, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.519, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.517, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.517, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.519, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.508, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.499, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.509, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.521, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.515, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.512, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.512, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.511, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.503, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.508, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.519, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.524, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.523, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.53, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.541, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.542, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.54, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.545, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.545, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.537, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.543, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.546, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.544, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.55, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.547, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.546, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.549, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.55, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.558, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.561, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.562, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.561, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.568, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.568, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.568, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.573, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.575, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.574, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.575, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.578, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.581, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.574, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.572, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.577, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.57, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.567, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.564, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.563, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.565, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.57, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.579, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.579, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.588, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.591, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.598, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.585, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.585, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.576, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.568, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.569, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.578, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.569, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.563, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.562, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.562, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.563, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.568, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.568, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.567, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.577, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.582, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.572, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.574, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.571, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.555, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.56, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.563, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.558, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.563, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.552, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.547, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.537, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.532, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.528, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.528, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.537, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.529, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.518, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.527, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.538, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.539, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.536, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.529, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.53, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.538, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.541, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.546, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.546, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.549, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.543, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.543, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.544, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.553, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.55, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.544, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.544, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.541, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.533, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.532, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.531, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.528, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.524, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.524, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.531, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.525, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.522, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.523, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.526, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.523, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.524, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.532, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.533, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.532, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.53, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.53, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.515, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.514, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.522, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.517, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.515, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.511, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.519, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.507, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.508, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.518, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.53, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.54, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.545, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.55, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.55, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.554, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.544, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.543, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.546, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.542, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.531, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.534, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.541, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.547, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.547, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.554, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.553, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.558, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.551, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.551, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.551, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.577, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.574, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.568, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.577, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.583, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.574, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.566, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.555, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.536, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.517, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.501, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.52, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.527, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.537, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.534, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.517, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.529, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.53, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.528, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.534, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.54, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.535, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.536, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.536, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.526, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.526, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.529, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.534, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.525, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.534, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.529, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.532, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.532, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.525, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.514, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.509, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.518, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.533, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.549, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.55, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.552, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.546, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.55, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.538, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.545, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.539, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.521, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.527, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.531, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.533, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.535, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.534, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.539, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.544, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.541, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.542, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.548, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.551, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.549, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.555, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.55, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.55, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.552, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.555, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.553, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.553, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.554, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.543, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.54, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.543, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.548, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.556, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.553, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.554, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.558, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.554, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.549, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.551, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.556, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.546, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.557, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.555, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.534, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.536, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.541, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.541, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.533, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.529, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.528, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.52, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.524, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.534, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.541, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.529, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.526, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.526, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.533, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.536, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.536, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.538, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.549, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.545, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.542, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.542, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.534, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.535, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.538, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.519, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.521, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.51, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.516, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.502, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.506, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.498, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.492, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.492, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.484, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.481, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.492, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.486, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.491, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.492, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.492, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.502, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.507, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.5, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.502, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.478, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.473, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.473, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.473, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.452, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.445, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.454, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.463, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.475, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.488, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.487, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.492, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.494, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.497, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.495, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.499, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.499, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.499, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.507, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.507, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.504, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.494, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.497, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.501, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.496, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.497, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.503, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.506, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.505, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.509, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.499, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.507, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.506, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.51, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.507, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.508, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.508, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.51, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.515, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.511, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.509, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.51, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.514, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.51, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.51, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.507, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.509, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.506, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.513, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.527, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.539, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.534, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.532, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.521, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.526, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.526, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.523, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.521, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.525, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.525, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.523, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.523, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.523, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.526, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.524, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.525, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.526, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.535, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.544, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.538, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.54, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.534, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.535, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.529, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.534, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.527, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.536, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.531, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.54, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.543, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.542, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.543, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.547, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.542, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.546, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.545, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.541, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.543, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.543, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.543, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.544, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.535, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.523, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.515, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.517, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.513, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.513, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.521, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.52, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.518, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.529, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.504, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.504, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.513, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.522, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.531, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.535, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.537, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.536, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.536, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.535, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.54, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.549, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.55, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.552, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.548, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.548, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.551, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.552, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.561, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.557, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.558, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.561, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.56, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.557, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.557, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.558, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.553, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.547, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.548, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.552, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.558, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.559, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.559, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.561, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.568, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.572, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.57, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.566, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.568, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.571, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.573, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.577, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.581, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.578, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.575, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.571, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.577, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.576, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.569, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.568, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.573, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.572, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.573, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.575, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.572, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.557, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.557, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.557, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.556, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.562, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.561, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.559, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.561, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.567, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.577, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.577, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.574, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.579, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.583, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.581, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.584, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.584, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.581, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.58, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.579, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.576, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.582, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.571, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.573, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.574, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.579, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.578, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.583, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.588, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.59, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.591, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.593, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.588, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.581, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.579, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.574, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.577, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.571, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.563, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.561, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.56, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.577, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.579, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.577, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.576, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.571, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.565, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.571, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.571, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.573, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.574, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.58, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.584, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.585, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.583, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.585, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.584, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.588, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.587, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.576, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.573, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.58, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.582, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.593, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.595, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.602, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.597, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.604, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.597, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.6, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.604, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.611, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.608, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.608, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.61, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.611, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.611, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.614, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.613, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.619, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.614, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.614, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.617, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.613, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.611, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.617, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.613, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.619, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.608, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.612, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.611, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.613, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.612, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.62, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.625, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.63, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.63, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.612, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.618, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.615, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.618, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.618, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.623, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.625, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.631, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.635, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.642, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.637, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.641, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.642, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.641, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.641, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.646, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.643, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.635, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.634, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.632, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.625, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.64, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.634, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.641, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.635, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.633, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.633, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.633, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.631, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.635, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.632, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.638, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.637, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.64, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.635, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.632, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.635, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.637, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.639, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.634, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.637, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.638, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.64, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.638, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.637, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.64, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.639, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.641, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.64, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.642, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.644, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.639, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.635, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.641, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.643, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.641, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.645, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.641, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.651, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.655, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.658, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.659, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.659, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.662, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.66, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.666, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.677, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.675, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.677, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.676, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.675, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.675, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.678, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.667, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.665, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.665, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.672, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.676, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.676, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.678, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.674, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.678, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.677, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.677, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.685, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.688, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.687, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.686, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.688, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.688, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.687, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.684, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.687, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.681, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.682, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.688, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.697, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.694, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.695, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.695, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.695, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.691, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.695, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.684, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.677, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.682, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.68, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.683, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.678, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.679, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.687, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.687, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.691, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.693, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.695, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.695, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.696, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.702, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.703, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.7, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.698, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.696, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.695, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.695, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.692, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.694, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.7, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.702, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.704, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.701, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.707, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.705, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.694, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.692, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.7, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.702, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.705, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.696, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.694, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.695, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.7, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.7, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.699, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.697, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.697, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.697, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.701, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.709, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.71, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.703, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.703, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.697, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.698, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.707, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.708, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.706, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.707, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.706, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.71, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.711, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.708, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.71, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.706, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.708, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.708, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.711, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.713, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.717, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.723, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.726, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.727, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.729, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.728, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.726, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.724, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.726, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.725, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.724, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.726, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.728, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.732, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.736, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.735, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.734, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.729, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.732, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.739, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.734, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.74, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.737, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.738, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.742, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.744, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.744, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.742, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.735, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.733, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.734, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.733, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.726, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.733, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.733, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.736, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.741, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.739, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.738, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.741, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.74, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.741, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.739, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.744, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.739, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.738, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.734, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.733, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.735, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.741, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.741, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.74, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.74, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.734, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.735, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.745, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.74, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.736, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.735, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.734, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.734, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.734, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.735, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.736, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.732, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.738, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.745, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.749, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.756, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.758, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.756, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.755, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.762, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.763, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.763, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.77, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.768, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.771, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.774, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.778, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.771, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.769, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.776, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.771, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.763, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.765, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.766, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.754, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.728, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.727, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.726, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.712, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.712, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.717, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.722, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.728, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.736, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.739, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.739, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.737, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.735, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.75, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.751, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.748, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.74, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.735, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.732, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.734, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.739, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.737, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.744, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.75, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.75, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.746, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.742, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.745, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.75, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.744, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.744, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.743, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.733, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.717, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.728, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.719, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.714, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.722, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.714, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.715, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.722, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.73, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.724, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.721, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.73, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.729, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.735, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.732, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.738, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.745, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.747, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.739, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.735, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.739, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.73, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.73, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.735, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.734, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.729, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.736, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.732, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.74, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.744, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.745, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.752, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.759, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.758, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.755, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.753, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.751, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.753, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.753, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.758, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.752, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.757, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.754, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.752, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.752, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.748, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.743, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.749, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.752, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.75, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.751, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.752, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.755, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.758, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.757, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.755, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.757, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.765, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.766, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.767, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.763, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.77, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.762, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.762, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.755, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.759, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.764, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.766, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.764, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.763, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.77, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.771, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.775, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.776, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.773, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.78, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.788, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.781, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.784, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.788, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.792, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.788, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.787, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.789, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.795, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.796, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.79, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.784, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.787, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.785, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.789, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.791, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.794, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.792, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.791, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.786, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.785, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.787, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.78, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.779, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.78, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.784, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.787, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.793, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.791, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.799, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.799, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.803, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.801, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.803, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.802, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.799, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.792, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.789, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.789, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.793, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.792, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.794, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.796, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.798, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.793, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.797, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.795, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.799, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.799, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.798, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.799, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.799, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.799, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.796, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.802, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.8, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.802, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.79, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.786, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.783, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.782, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.757, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.737, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.748, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.742, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.758, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.757, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.747, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.739, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.739, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.728, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.709, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.716, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.711, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.704, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.712, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.721, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.724, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.72, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.723, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.736, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.733, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.728, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.716, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.712, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.707, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.708, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.711, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.698, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.686, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.688, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.689, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.687, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.694, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.693, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.706, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.708, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.708, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.718, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.698, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.695, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.692, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.684, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.681, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.68, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.691, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.686, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.68, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.667, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.664, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.66, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.648, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.639, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.63, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.645, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.65, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.65, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.656, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.656, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.648, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.665, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.669, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.677, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.684, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.684, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.683, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.681, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.688, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.688, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.693, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.703, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.705, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.698, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.7, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.703, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.706, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.701, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.701, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.71, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.716, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.721, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.726, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.724, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.722, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.724, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.728, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.731, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.731, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.738, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.741, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.74, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.74, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.74, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.744, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.744, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.744, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.744, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.741, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.746, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.743, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.743, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.742, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.737, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.733, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.743, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.747, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.749, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.751, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.755, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.759, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.761, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.76, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.769, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.761, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.758, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.762, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.764, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.764, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.767, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.773, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.774, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.775, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.773, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.779, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.781, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.777, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.781, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.78, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.778, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.777, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.774, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.768, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.772, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.772, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.777, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.78, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.781, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.784, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.784, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.786, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.778, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.784, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.785, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.776, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.773, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.773, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.775, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.769, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.772, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.778, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.785, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.788, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.787, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.79, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.786, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.786, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.787, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.788, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.786, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.784, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.778, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.771, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.784, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.79, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.802, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.81, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.81, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.81, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.812, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.812, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.812, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.819, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.823, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.825, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.822, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.822, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.815, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.809, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.814, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.821, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.826, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.832, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.841, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.842, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.838, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.831, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.83, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.828, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.828, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.835, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.834, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.83, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.835, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.838, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.836, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.837, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.842, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.846, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.842, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.849, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.85, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.845, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.839, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.84, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.836, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.826, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.829, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.842, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.853, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.848, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.839, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.842, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.849, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.851, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.848, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.854, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.851, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.84, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.847, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.851, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.853, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.859, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.859, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.861, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.86, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.864, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.869, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.867, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.858, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.851, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.854, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.852, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.848, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.847, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.852, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.853, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.861, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.855, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.858, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.856, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.852, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.857, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.85, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.855, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.85, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.836, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.841, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.851, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.852, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.84, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.843, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.838, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.846, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.838, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.847, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.846, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.844, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.841, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.839, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.838, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.84, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.845, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.845, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.848, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.851, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.855, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.857, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.858, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.852, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.854, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.85, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.849, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.849, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.85, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.851, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.852, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.859, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.862, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.863, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.861, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.858, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.86, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.869, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.872, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.872, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.872, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.871, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.861, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.86, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.861, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.859, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.865, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.862, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.86, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.864, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.864, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.873, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.878, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.878, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.875, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.877, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.882, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.883, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.883, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.885, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.889, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.88, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.878, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.888, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.887, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.888, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.887, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.887, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.892, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.888, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.888, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.889, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.891, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.897, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.901, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.9, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.901, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.902, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.904, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.9, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.902, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.905, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.909, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.901, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.907, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.92, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.942, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.951, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.952, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.955, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.955, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.96, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.96, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.967, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.963, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.963, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.969, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.97, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.963, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.935, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.913, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.907, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.874, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.861, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.885, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.876, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.899, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.886, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.87, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.823, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.834, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.798, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.716, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.751, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.686, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.7, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.657, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.667, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.666, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.661, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.707, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.728, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.764, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.751, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.761, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.753, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.736, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.738, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.737, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.765, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.765, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.785, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.794, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.787, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.811, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.802, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.811, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.824, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.814, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.8, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.808, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.807, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.814, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.821, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.824, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.841, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.834, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.819, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.824, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.823, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.842, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.844, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.837, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.826, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.831, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.837, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.855, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.854, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.869, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.867, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.875, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.882, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.893, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.896, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.898, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.9, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.904, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.914, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.911, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.923, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.927, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.925, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.92, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.883, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.887, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.891, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.912, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.911, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.91, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.912, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.918, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.924, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.899, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.904, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.895, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.902, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.914, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.917, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.93, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.929, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.944, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.938, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.944, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.942, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.939, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.955, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.964, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.961, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.963, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.974, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.977, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.982, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.976, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.968, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.978, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.971, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.977, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.978, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.982, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.989, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.99, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.992, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.989, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.983, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.996, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.993, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.989, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.993, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.995, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.994, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.992, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.997, "dividend": 0.0 }, { "date": "2020-08-24", "price": 2.003, "dividend": 0.0 }, { "date": "2020-08-25", "price": 2.001, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.006, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.0, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.0, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.001, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.009, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.022, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.998, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.982, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.985, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.969, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.982, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.973, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.973, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.981, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.986, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.98, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.975, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.969, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.955, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.963, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.954, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.957, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.966, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.976, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.974, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.97, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.975, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.967, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.98, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.971, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.977, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.986, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.993, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.012, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.013, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.004, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.0, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.999, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.992, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.992, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.987, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.987, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.996, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.983, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.979, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.951, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.955, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.939, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.951, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.967, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.989, "dividend": 0.0 }, { "date": "2020-11-05", "price": 2.01, "dividend": 0.0 }, { "date": "2020-11-06", "price": 2.009, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.006, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.007, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.018, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.012, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.021, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.033, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.03, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.024, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.031, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.03, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.032, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.041, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.04, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.039, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.047, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.043, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.053, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.056, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.056, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.064, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.068, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.075, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.069, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.07, "dividend": 0.0 }, { "date": "2020-12-11", "price": 2.067, "dividend": 0.0 }, { "date": "2020-12-14", "price": 2.066, "dividend": 0.0 }, { "date": "2020-12-15", "price": 2.072, "dividend": 0.0 }, { "date": "2020-12-16", "price": 2.075, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.082, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.083, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.078, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.08, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.078, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.078, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.087, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.087, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.084, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.082, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.076, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.081, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.087, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.105, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.108, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.106, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.103, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.106, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.107, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.103, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.102, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.11, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.117, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.118, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.118, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.121, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.115, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.095, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.098, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.075, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.097, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.108, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.113, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.122, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.126, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.132, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.128, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.127, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.13, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.134, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.133, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.128, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.122, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.118, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.106, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.099, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.1, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.083, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.08, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.101, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.099, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.088, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.068, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.086, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.09, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.103, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.111, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.124, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.123, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.132, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.134, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.135, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.117, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.116, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.12, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.114, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.105, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.112, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.126, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.126, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.12, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.119, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.137, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.146, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.147, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.15, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.162, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.162, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.16, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.167, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.159, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.173, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.176, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.171, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.157, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.163, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.163, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.17, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.173, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.172, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.17, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.174, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.164, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.169, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.167, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.17, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.178, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.185, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.176, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.162, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.145, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.173, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.176, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.171, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.164, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.175, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.176, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.181, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.18, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.18, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.182, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.18, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.186, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.186, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.184, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.193, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.193, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.197, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.198, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.201, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.204, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.204, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.202, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.195, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.202, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.19, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.201, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.209, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.208, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.213, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.214, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.216, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.219, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.213, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.22, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.228, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.226, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.224, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.23, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.229, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.238, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.244, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.241, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.243, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.237, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.234, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.227, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.25, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.248, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.261, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.259, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.258, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.259, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.263, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.257, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.26, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.265, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.26, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.262, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.259, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.262, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.261, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.267, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.27, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.269, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.269, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.257, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.251, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.256, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.261, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.262, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.262, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.256, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.256, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.26, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.259, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.265, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.267, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.265, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.27, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.264, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.257, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.252, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.245, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.248, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.246, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.246, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.249, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.237, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.225, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.231, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.238, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.241, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.243, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.235, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.208, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.208, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.195, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.202, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.192, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.198, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.195, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.205, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.194, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.185, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.186, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.19, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.205, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.21, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.212, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.213, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.214, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.218, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.223, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.224, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.225, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.223, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.227, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.224, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.228, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.233, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.239, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.255, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.255, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.258, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.243, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.244, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.25, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.248, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.251, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.248, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.252, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.252, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.243, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.237, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.239, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.24, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.231, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.236, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.22, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.208, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.223, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.221, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.224, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.245, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.245, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.241, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.245, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.244, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.233, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.243, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.236, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.231, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.216, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.23, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.242, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.242, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.241, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.252, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.249, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.243, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.242, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.237, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.237, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.239, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.22, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.219, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.209, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.201, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.206, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.213, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.203, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.196, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.197, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.175, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.164, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.155, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.137, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.127, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.108, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.11, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.109, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.128, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.145, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.138, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.135, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.132, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.135, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.154, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.139, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.121, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.109, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.123, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.128, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.112, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.107, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.103, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.093, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.08, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.086, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.111, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.12, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.107, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.112, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.103, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.085, "dividend": 0.0 }, { "date": "2022-03-07", "price": 2.047, "dividend": 0.0 }, { "date": "2022-03-08", "price": 2.04, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.066, "dividend": 0.0 }, { "date": "2022-03-10", "price": 2.057, "dividend": 0.0 }, { "date": "2022-03-11", "price": 2.049, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.042, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.055, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.078, "dividend": 0.0 }, { "date": "2022-03-17", "price": 2.092, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.107, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.101, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.109, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.1, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.108, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.106, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.11, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.129, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.125, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.112, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.114, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.121, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.101, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.084, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.086, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.085, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.069, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.062, "dividend": 0.0 }, { "date": "2022-04-13", "price": 2.075, "dividend": 0.0 }, { "date": "2022-04-14", "price": 2.051, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.053, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.067, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.074, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.052, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.028, "dividend": 0.0 }, { "date": "2022-04-25", "price": 2.029, "dividend": 0.0 }, { "date": "2022-04-26", "price": 2.007, "dividend": 0.0 }, { "date": "2022-04-27", "price": 2.003, "dividend": 0.0 }, { "date": "2022-04-28", "price": 2.026, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.997, "dividend": 0.0 }, { "date": "2022-05-04", "price": 2.014, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.985, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.971, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.943, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.95, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.942, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.949, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.967, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.978, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.95, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.939, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.944, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.954, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.949, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.96, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.973, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.991, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.993, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.981, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.971, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.986, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.977, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.978, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.981, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.969, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.946, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.916, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.871, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.859, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.873, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.843, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.845, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.847, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.856, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.861, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.869, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.892, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.891, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.877, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.88, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.872, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.886, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.884, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.886, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.884, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.891, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.887, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.88, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.875, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.859, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.875, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.873, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.892, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.894, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.905, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.902, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.904, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.899, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.913, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.927, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.949, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.95, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.942, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.944, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.946, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.939, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.944, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.955, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.951, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.963, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.972, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.971, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.963, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.963, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.949, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.934, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.926, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.927, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.938, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.914, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.903, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.896, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.885, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.875, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.877, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.876, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.866, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.879, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.885, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.898, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.909, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.878, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.874, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.867, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.854, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.86, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.845, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.838, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.825, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.807, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.791, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.786, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.809, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.794, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.788, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.813, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.847, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.836, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.824, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.8, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.792, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.785, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.777, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.792, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.763, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.783, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.793, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.783, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.772, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.787, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.82, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.814, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.817, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.829, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.822, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.828, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.81, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.799, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.801, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.808, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.818, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.806, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.852, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.855, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.849, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.86, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.857, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.855, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.856, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.857, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.87, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.887, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.89, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.888, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.875, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.871, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.883, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.891, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.889, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.871, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.868, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.866, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.867, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.86, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.868, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.877, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.874, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.859, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.846, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.833, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.827, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.839, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.831, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.828, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.817, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.807, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.819, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.809, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.812, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.823, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.815, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.838, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.836, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.839, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.855, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.862, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.863, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.864, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.863, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.86, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.857, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.861, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.869, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.873, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.871, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.861, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.872, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.883, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.896, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.893, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.882, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.887, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.883, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.877, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.877, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.888, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.886, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.892, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.884, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.879, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.879, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.861, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.86, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.868, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.858, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.865, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.86, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.855, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.862, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.878, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.879, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.87, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.871, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.863, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.863, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.867, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.866, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.86, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.866, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.862, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.867, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.874, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.861, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.863, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.868, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.868, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.864, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.875, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.884, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.897, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.903, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.901, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.901, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.903, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.9, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.905, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.902, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.907, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.911, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.909, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.911, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.906, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.905, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.908, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.912, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.908, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.899, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.907, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.913, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.903, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.9, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.893, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.897, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.898, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.894, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.9, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.902, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.906, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.908, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.901, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.907, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.914, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.911, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.912, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.9, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.891, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.894, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.899, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.903, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.903, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.898, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.906, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.915, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.917, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.912, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.914, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.916, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.922, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.926, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.929, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.939, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.938, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.936, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.938, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.933, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.931, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.935, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.938, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.938, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.945, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.956, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.951, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.95, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.947, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.928, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.925, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.933, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.937, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.945, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.953, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.948, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.952, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.962, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.967, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.955, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.958, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.961, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.958, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.959, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.955, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.966, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.963, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.962, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.95, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.941, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.944, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.951, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.959, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.956, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.949, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.953, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.941, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.935, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.923, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.919, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.922, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.923, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.935, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.923, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.925, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.932, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.945, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.95, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.948, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.952, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.945, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.943, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.942, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.945, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.942, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.939, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.937, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.948, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.936, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.936, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.932, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.928, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.913, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.909, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.904, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.891, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.891, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.891, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.892, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.889, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.866, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.87, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.869, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.875, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.886, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.897, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.903, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.899, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.894, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.896, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.893, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.88, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.867, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.856, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.857, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.86, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.847, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.839, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.839, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.841, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.851, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.865, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.883, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.891, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.882, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.89, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.896, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.891, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.901, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.929, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.924, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.923, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.926, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.931, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.927, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.931, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.93, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.928, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.928, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.925, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.932, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.934, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.945, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.941, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.947, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.948, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.955, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.955, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.963, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.969, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.985, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.993, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.001, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.004, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.011, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.004, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.012, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.008, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.012, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.02, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.014, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.011, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.001, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.994, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.99, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.988, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.003, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.002, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.008, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.011, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.015, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.013, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.013, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.004, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.012, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.02, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.027, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.021, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.023, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.03, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.031, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.04, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.042, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.032, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.047, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.054, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.05, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.052, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.059, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.065, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.07, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.054, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.064, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.072, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.065, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.066, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.058, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.054, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.078, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.082, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.082, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.081, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.084, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.089, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.105, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.102, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.094, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.1, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.112, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.1, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.093, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.106, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.105, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.099, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.093, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.1, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.109, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.122, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.129, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.137, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.129, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.128, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.137, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.138, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.134, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.123, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.128, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.121, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.128, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.126, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.124, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.117, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.114, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.097, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.089, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.085, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.082, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.071, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.082, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.098, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.092, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.083, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.095, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.102, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.088, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.092, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.099, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.115, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.122, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.123, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.125, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.128, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.127, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.132, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.146, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.141, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.138, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.142, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.145, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.137, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.144, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.146, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.142, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.128, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.125, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.136, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.138, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.138, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.157, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.156, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.149, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.15, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.15, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.158, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.162, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.162, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.171, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.17, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.171, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.166, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.163, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.171, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.171, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.172, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.162, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.163, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.168, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.177, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.177, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.184, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.184, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.182, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.191, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.185, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.191, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.193, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.202, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.181, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.174, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.165, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.175, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.177, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.145, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.139, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.151, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.154, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.151, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.165, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.151, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.123, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.095, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.105, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.097, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.116, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.128, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.142, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.146, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.155, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.164, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.164, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.161, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.17, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.166, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.173, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.172, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.172, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.164, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.162, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.169, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.171, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.154, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.148, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.143, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.126, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.142, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.142, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.152, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.163, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.167, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.169, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.169, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.162, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.177, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.174, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.173, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.174, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.173, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.175, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.17, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.172, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.173, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.174, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.175, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.188, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.177, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.182, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.19, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.188, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.192, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.199, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.194, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.203, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.203, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.205, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.201, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.197, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.192, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.194, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.193, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.196, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.201, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.192, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.184, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.171, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.181, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.217, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.214, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.225, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.238, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.232, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.23, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.227, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.212, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.213, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.217, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.224, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.232, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.241, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.249, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.252, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.243, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.247, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.256, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.27, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.274, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.282, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.276, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.285, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.27, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.266, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.277, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.272, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.271, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.276, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.268, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.239, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.232, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.239, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.244, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.254, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.252, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.244, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.237, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.238, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.242, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.258, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.26, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.246, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.248, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.246, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.23, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.226, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.223, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.251, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.255, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.264, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.257, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.266, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.276, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.283, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.27, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.256, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.275, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.284, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.283, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.281, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.289, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.3, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.295, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.302, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.296, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.293, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.3, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.294, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.297, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.297, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.29, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.273, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.257, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.257, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.253, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.261, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.254, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.27, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.252, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.237, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.245, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.22, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.221, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.191, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.186, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.196, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.184, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.206, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.214, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.205, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.219, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.22, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.218, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.237, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.238, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.226, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.218, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.205, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.218, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.224, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.181, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.131, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.115, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.107, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.17, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.136, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.136, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.149, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.155, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.137, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.138, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.121, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.144, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.164, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.186, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.202, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.201, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.206, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.203, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.202, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.191, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.186, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.196, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.205, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.201, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.239, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.236, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.24, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.251, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.249, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.248, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.221, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.225, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.215, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.218, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.243, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.235, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.239, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.246, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.249, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.257, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.261, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.257, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.267, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.263, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.269, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.268, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.268, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.254, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.264, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.259, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.261, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.263, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.258, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.266, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.281, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.278, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.284, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.293, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.298, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.295, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.294, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.304, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.303, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.297, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.296, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.307, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.303, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.291, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.297, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.291, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.294, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.302, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.302, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.304, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.304, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.313, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.312, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.318, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.32, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.318, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.323, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.323, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.302, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.321, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.315, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.323, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.319, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.323, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.322, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.33, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.335, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.336, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.332, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.332, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.326, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.324, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.323, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.336, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.334, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.337, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.341, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.342, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.335, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.335, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.325, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.334, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.346, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.349, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.357, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.359, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.363, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.374, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.372, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.379, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.375, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.37, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.381, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.383, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.384, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.381, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.381, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.377, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.383, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.388, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.391, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.393, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.398, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.399, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.399, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.395, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.404, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.405, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.38, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.396, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.398, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.4, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.397, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.399, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.418, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.412, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.417, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.423, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.435, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.434, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.433, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.422, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.425, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.432, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.418, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.417, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.406, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.401, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.422, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.425, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.428, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.408, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.397, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.393, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.378, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.381, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.368, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.375, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.386, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.397, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.401, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.404, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.405, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.397, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.404, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.405, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.412, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.412, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.412, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.408, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.411, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.416, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.403, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.401, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.398, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.389, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.4, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.411, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.412, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.414, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.417, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.417, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.417, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.416, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.409, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.412, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.422, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.422, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.425, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.423, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.434, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.435, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.436, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.427, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.431, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.429, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.423, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.397, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.407, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.414, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.41, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.414, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.415, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.414, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.422, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.416, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.418, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.405, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.4, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.388, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.408, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.416, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.417, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.413, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.399, "dividend": 0.0 } ], "GreatLink Global Technology": [ { "date": "2001-01-15", "price": 0.95, "dividend": 0.0 }, { "date": "2001-01-16", "price": 0.95, "dividend": 0.0 }, { "date": "2001-01-17", "price": 0.95, "dividend": 0.0 }, { "date": "2001-01-18", "price": 0.95, "dividend": 0.0 }, { "date": "2001-01-19", "price": 0.95, "dividend": 0.0 }, { "date": "2001-01-22", "price": 0.95, "dividend": 0.0 }, { "date": "2001-01-23", "price": 0.945, "dividend": 0.0 }, { "date": "2001-01-24", "price": 0.945, "dividend": 0.0 }, { "date": "2001-01-25", "price": 0.945, "dividend": 0.0 }, { "date": "2001-01-26", "price": 0.94, "dividend": 0.0 }, { "date": "2001-01-29", "price": 0.944, "dividend": 0.0 }, { "date": "2001-01-30", "price": 0.945, "dividend": 0.0 }, { "date": "2001-01-31", "price": 0.947, "dividend": 0.0 }, { "date": "2001-02-01", "price": 0.938, "dividend": 0.0 }, { "date": "2001-02-02", "price": 0.935, "dividend": 0.0 }, { "date": "2001-02-05", "price": 0.913, "dividend": 0.0 }, { "date": "2001-02-06", "price": 0.91, "dividend": 0.0 }, { "date": "2001-02-07", "price": 0.909, "dividend": 0.0 }, { "date": "2001-02-08", "price": 0.891, "dividend": 0.0 }, { "date": "2001-02-09", "price": 0.885, "dividend": 0.0 }, { "date": "2001-02-12", "price": 0.873, "dividend": 0.0 }, { "date": "2001-02-13", "price": 0.874, "dividend": 0.0 }, { "date": "2001-02-14", "price": 0.863, "dividend": 0.0 }, { "date": "2001-02-15", "price": 0.877, "dividend": 0.0 }, { "date": "2001-02-16", "price": 0.893, "dividend": 0.0 }, { "date": "2001-02-19", "price": 0.866, "dividend": 0.0 }, { "date": "2001-02-20", "price": 0.866, "dividend": 0.0 }, { "date": "2001-02-21", "price": 0.841, "dividend": 0.0 }, { "date": "2001-02-22", "price": 0.83, "dividend": 0.0 }, { "date": "2001-02-23", "price": 0.824, "dividend": 0.0 }, { "date": "2001-02-26", "price": 0.823, "dividend": 0.0 }, { "date": "2001-02-27", "price": 0.835, "dividend": 0.0 }, { "date": "2001-02-28", "price": 0.809, "dividend": 0.0 }, { "date": "2001-03-01", "price": 0.796, "dividend": 0.0 }, { "date": "2001-03-02", "price": 0.807, "dividend": 0.0 }, { "date": "2001-03-05", "price": 0.795, "dividend": 0.0 }, { "date": "2001-03-06", "price": 0.795, "dividend": 0.0 }, { "date": "2001-03-07", "price": 0.823, "dividend": 0.0 }, { "date": "2001-03-08", "price": 0.826, "dividend": 0.0 }, { "date": "2001-03-09", "price": 0.799, "dividend": 0.0 }, { "date": "2001-03-12", "price": 0.769, "dividend": 0.0 }, { "date": "2001-03-13", "price": 0.746, "dividend": 0.0 }, { "date": "2001-03-14", "price": 0.766, "dividend": 0.0 }, { "date": "2001-03-15", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-16", "price": 0.747, "dividend": 0.0 }, { "date": "2001-03-19", "price": 0.747, "dividend": 0.0 }, { "date": "2001-03-20", "price": 0.737, "dividend": 0.0 }, { "date": "2001-03-21", "price": 0.732, "dividend": 0.0 }, { "date": "2001-03-22", "price": 0.757, "dividend": 0.0 }, { "date": "2001-03-23", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-26", "price": 0.771, "dividend": 0.0 }, { "date": "2001-03-27", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-28", "price": 0.768, "dividend": 0.0 }, { "date": "2001-03-29", "price": 0.72, "dividend": 0.0 }, { "date": "2001-03-30", "price": 0.708, "dividend": 0.0 }, { "date": "2001-04-02", "price": 0.715, "dividend": 0.0 }, { "date": "2001-04-03", "price": 0.695, "dividend": 0.0 }, { "date": "2001-04-04", "price": 0.659, "dividend": 0.0 }, { "date": "2001-04-05", "price": 0.662, "dividend": 0.0 }, { "date": "2001-04-06", "price": 0.703, "dividend": 0.0 }, { "date": "2001-04-09", "price": 0.686, "dividend": 0.0 }, { "date": "2001-04-10", "price": 0.699, "dividend": 0.0 }, { "date": "2001-04-11", "price": 0.743, "dividend": 0.0 }, { "date": "2001-04-12", "price": 0.765, "dividend": 0.0 }, { "date": "2001-04-13", "price": 0.765, "dividend": 0.0 }, { "date": "2001-04-16", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-17", "price": 0.757, "dividend": 0.0 }, { "date": "2001-04-18", "price": 0.768, "dividend": 0.0 }, { "date": "2001-04-19", "price": 0.837, "dividend": 0.0 }, { "date": "2001-04-20", "price": 0.898, "dividend": 0.0 }, { "date": "2001-04-23", "price": 0.898, "dividend": 0.0 }, { "date": "2001-04-24", "price": 0.838, "dividend": 0.0 }, { "date": "2001-04-25", "price": 0.821, "dividend": 0.0 }, { "date": "2001-04-26", "price": 0.844, "dividend": 0.0 }, { "date": "2001-04-27", "price": 0.832, "dividend": 0.0 }, { "date": "2001-04-30", "price": 0.854, "dividend": 0.0 }, { "date": "2001-05-01", "price": 0.854, "dividend": 0.0 }, { "date": "2001-05-02", "price": 0.888, "dividend": 0.0 }, { "date": "2001-05-03", "price": 0.915, "dividend": 0.0 }, { "date": "2001-05-04", "price": 0.889, "dividend": 0.0 }, { "date": "2001-05-07", "price": 0.889, "dividend": 0.0 }, { "date": "2001-05-08", "price": 0.882, "dividend": 0.0 }, { "date": "2001-05-09", "price": 0.897, "dividend": 0.0 }, { "date": "2001-05-10", "price": 0.885, "dividend": 0.0 }, { "date": "2001-05-11", "price": 0.869, "dividend": 0.0 }, { "date": "2001-05-14", "price": 0.85, "dividend": 0.0 }, { "date": "2001-05-15", "price": 0.837, "dividend": 0.0 }, { "date": "2001-05-16", "price": 0.835, "dividend": 0.0 }, { "date": "2001-05-17", "price": 0.865, "dividend": 0.0 }, { "date": "2001-05-18", "price": 0.872, "dividend": 0.0 }, { "date": "2001-05-21", "price": 0.873, "dividend": 0.0 }, { "date": "2001-05-22", "price": 0.914, "dividend": 0.0 }, { "date": "2001-05-23", "price": 0.91, "dividend": 0.0 }, { "date": "2001-05-24", "price": 0.908, "dividend": 0.0 }, { "date": "2001-05-25", "price": 0.881, "dividend": 0.0 }, { "date": "2001-05-28", "price": 0.87, "dividend": 0.0 }, { "date": "2001-05-29", "price": 0.87, "dividend": 0.0 }, { "date": "2001-05-30", "price": 0.827, "dividend": 0.0 }, { "date": "2001-05-31", "price": 0.792, "dividend": 0.0 }, { "date": "2001-06-01", "price": 0.802, "dividend": 0.0 }, { "date": "2001-06-04", "price": 0.803, "dividend": 0.0 }, { "date": "2001-06-05", "price": 0.806, "dividend": 0.0 }, { "date": "2001-06-06", "price": 0.837, "dividend": 0.0 }, { "date": "2001-06-07", "price": 0.833, "dividend": 0.0 }, { "date": "2001-06-08", "price": 0.856, "dividend": 0.0 }, { "date": "2001-06-11", "price": 0.831, "dividend": 0.0 }, { "date": "2001-06-12", "price": 0.805, "dividend": 0.0 }, { "date": "2001-06-13", "price": 0.798, "dividend": 0.0 }, { "date": "2001-06-14", "price": 0.774, "dividend": 0.0 }, { "date": "2001-06-15", "price": 0.741, "dividend": 0.0 }, { "date": "2001-06-18", "price": 0.74, "dividend": 0.0 }, { "date": "2001-06-19", "price": 0.722, "dividend": 0.0 }, { "date": "2001-06-20", "price": 0.716, "dividend": 0.0 }, { "date": "2001-06-21", "price": 0.729, "dividend": 0.0 }, { "date": "2001-06-22", "price": 0.735, "dividend": 0.0 }, { "date": "2001-06-25", "price": 0.733, "dividend": 0.0 }, { "date": "2001-06-26", "price": 0.731, "dividend": 0.0 }, { "date": "2001-06-27", "price": 0.738, "dividend": 0.0 }, { "date": "2001-06-28", "price": 0.738, "dividend": 0.0 }, { "date": "2001-06-29", "price": 0.75, "dividend": 0.0 }, { "date": "2001-07-02", "price": 0.764, "dividend": 0.0 }, { "date": "2001-07-03", "price": 0.763, "dividend": 0.0 }, { "date": "2001-07-04", "price": 0.751, "dividend": 0.0 }, { "date": "2001-07-05", "price": 0.748, "dividend": 0.0 }, { "date": "2001-07-06", "price": 0.723, "dividend": 0.0 }, { "date": "2001-07-09", "price": 0.685, "dividend": 0.0 }, { "date": "2001-07-10", "price": 0.694, "dividend": 0.0 }, { "date": "2001-07-11", "price": 0.669, "dividend": 0.0 }, { "date": "2001-07-12", "price": 0.662, "dividend": 0.0 }, { "date": "2001-07-13", "price": 0.685, "dividend": 0.0 }, { "date": "2001-07-16", "price": 0.683, "dividend": 0.0 }, { "date": "2001-07-17", "price": 0.662, "dividend": 0.0 }, { "date": "2001-07-18", "price": 0.667, "dividend": 0.0 }, { "date": "2001-07-19", "price": 0.645, "dividend": 0.0 }, { "date": "2001-07-20", "price": 0.655, "dividend": 0.0 }, { "date": "2001-07-23", "price": 0.643, "dividend": 0.0 }, { "date": "2001-07-24", "price": 0.638, "dividend": 0.0 }, { "date": "2001-07-25", "price": 0.632, "dividend": 0.0 }, { "date": "2001-07-26", "price": 0.636, "dividend": 0.0 }, { "date": "2001-07-27", "price": 0.652, "dividend": 0.0 }, { "date": "2001-07-30", "price": 0.664, "dividend": 0.0 }, { "date": "2001-07-31", "price": 0.662, "dividend": 0.0 }, { "date": "2001-08-01", "price": 0.672, "dividend": 0.0 }, { "date": "2001-08-02", "price": 0.697, "dividend": 0.0 }, { "date": "2001-08-03", "price": 0.689, "dividend": 0.0 }, { "date": "2001-08-06", "price": 0.677, "dividend": 0.0 }, { "date": "2001-08-07", "price": 0.67, "dividend": 0.0 }, { "date": "2001-08-08", "price": 0.662, "dividend": 0.0 }, { "date": "2001-08-09", "price": 0.662, "dividend": 0.0 }, { "date": "2001-08-10", "price": 0.636, "dividend": 0.0 }, { "date": "2001-08-13", "price": 0.627, "dividend": 0.0 }, { "date": "2001-08-14", "price": 0.635, "dividend": 0.0 }, { "date": "2001-08-15", "price": 0.634, "dividend": 0.0 }, { "date": "2001-08-16", "price": 0.607, "dividend": 0.0 }, { "date": "2001-08-17", "price": 0.612, "dividend": 0.0 }, { "date": "2001-08-20", "price": 0.612, "dividend": 0.0 }, { "date": "2001-08-21", "price": 0.612, "dividend": 0.0 }, { "date": "2001-08-22", "price": 0.612, "dividend": 0.0 }, { "date": "2001-08-23", "price": 0.612, "dividend": 0.0 }, { "date": "2001-08-24", "price": 0.596, "dividend": 0.0 }, { "date": "2001-08-27", "price": 0.596, "dividend": 0.0 }, { "date": "2001-08-28", "price": 0.596, "dividend": 0.0 }, { "date": "2001-08-29", "price": 0.596, "dividend": 0.0 }, { "date": "2001-08-30", "price": 0.596, "dividend": 0.0 }, { "date": "2001-08-31", "price": 0.575, "dividend": 0.0 }, { "date": "2001-09-03", "price": 0.578, "dividend": 0.0 }, { "date": "2001-09-04", "price": 0.577, "dividend": 0.0 }, { "date": "2001-09-05", "price": 0.57, "dividend": 0.0 }, { "date": "2001-09-06", "price": 0.561, "dividend": 0.0 }, { "date": "2001-09-07", "price": 0.55, "dividend": 0.0 }, { "date": "2001-09-10", "price": 0.546, "dividend": 0.0 }, { "date": "2001-09-11", "price": 0.546, "dividend": 0.0 }, { "date": "2001-09-12", "price": 0.546, "dividend": 0.0 }, { "date": "2001-09-13", "price": 0.546, "dividend": 0.0 }, { "date": "2001-09-14", "price": 0.546, "dividend": 0.0 }, { "date": "2001-09-17", "price": 0.546, "dividend": 0.0 }, { "date": "2001-09-18", "price": 0.521, "dividend": 0.0 }, { "date": "2001-09-19", "price": 0.514, "dividend": 0.0 }, { "date": "2001-09-20", "price": 0.514, "dividend": 0.0 }, { "date": "2001-09-21", "price": 0.496, "dividend": 0.0 }, { "date": "2001-09-24", "price": 0.496, "dividend": 0.0 }, { "date": "2001-09-25", "price": 0.52, "dividend": 0.0 }, { "date": "2001-09-26", "price": 0.522, "dividend": 0.0 }, { "date": "2001-09-27", "price": 0.503, "dividend": 0.0 }, { "date": "2001-09-28", "price": 0.5, "dividend": 0.0 }, { "date": "2001-10-01", "price": 0.505, "dividend": 0.0 }, { "date": "2001-10-02", "price": 0.497, "dividend": 0.0 }, { "date": "2001-10-03", "price": 0.501, "dividend": 0.0 }, { "date": "2001-10-04", "price": 0.532, "dividend": 0.0 }, { "date": "2001-10-05", "price": 0.532, "dividend": 0.0 }, { "date": "2001-10-08", "price": 0.563, "dividend": 0.0 }, { "date": "2001-10-09", "price": 0.563, "dividend": 0.0 }, { "date": "2001-10-10", "price": 0.563, "dividend": 0.0 }, { "date": "2001-10-11", "price": 0.587, "dividend": 0.0 }, { "date": "2001-10-12", "price": 0.627, "dividend": 0.0 }, { "date": "2001-10-15", "price": 0.63, "dividend": 0.0 }, { "date": "2001-10-16", "price": 0.615, "dividend": 0.0 }, { "date": "2001-10-17", "price": 0.642, "dividend": 0.0 }, { "date": "2001-10-18", "price": 0.596, "dividend": 0.0 }, { "date": "2001-10-19", "price": 0.602, "dividend": 0.0 }, { "date": "2001-10-22", "price": 0.605, "dividend": 0.0 }, { "date": "2001-10-23", "price": 0.615, "dividend": 0.0 }, { "date": "2001-10-24", "price": 0.62, "dividend": 0.0 }, { "date": "2001-10-25", "price": 0.637, "dividend": 0.0 }, { "date": "2001-10-26", "price": 0.657, "dividend": 0.0 }, { "date": "2001-10-29", "price": 0.651, "dividend": 0.0 }, { "date": "2001-10-30", "price": 0.616, "dividend": 0.0 }, { "date": "2001-10-31", "price": 0.606, "dividend": 0.0 }, { "date": "2001-11-01", "price": 0.606, "dividend": 0.0 }, { "date": "2001-11-02", "price": 0.634, "dividend": 0.0 }, { "date": "2001-11-05", "price": 0.634, "dividend": 0.0 }, { "date": "2001-11-06", "price": 0.657, "dividend": 0.0 }, { "date": "2001-11-07", "price": 0.67, "dividend": 0.0 }, { "date": "2001-11-08", "price": 0.675, "dividend": 0.0 }, { "date": "2001-11-09", "price": 0.673, "dividend": 0.0 }, { "date": "2001-11-12", "price": 0.675, "dividend": 0.0 }, { "date": "2001-11-13", "price": 0.685, "dividend": 0.0 }, { "date": "2001-11-14", "price": 0.685, "dividend": 0.0 }, { "date": "2001-11-15", "price": 0.713, "dividend": 0.0 }, { "date": "2001-11-16", "price": 0.715, "dividend": 0.0 }, { "date": "2001-11-19", "price": 0.72, "dividend": 0.0 }, { "date": "2001-11-20", "price": 0.732, "dividend": 0.0 }, { "date": "2001-11-21", "price": 0.701, "dividend": 0.0 }, { "date": "2001-11-22", "price": 0.704, "dividend": 0.0 }, { "date": "2001-11-23", "price": 0.704, "dividend": 0.0 }, { "date": "2001-11-26", "price": 0.714, "dividend": 0.0 }, { "date": "2001-11-27", "price": 0.728, "dividend": 0.0 }, { "date": "2001-11-28", "price": 0.721, "dividend": 0.0 }, { "date": "2001-11-29", "price": 0.702, "dividend": 0.0 }, { "date": "2001-11-30", "price": 0.717, "dividend": 0.0 }, { "date": "2001-12-03", "price": 0.711, "dividend": 0.0 }, { "date": "2001-12-04", "price": 0.702, "dividend": 0.0 }, { "date": "2001-12-05", "price": 0.73, "dividend": 0.0 }, { "date": "2001-12-06", "price": 0.76, "dividend": 0.0 }, { "date": "2001-12-07", "price": 0.756, "dividend": 0.0 }, { "date": "2001-12-10", "price": 0.738, "dividend": 0.0 }, { "date": "2001-12-11", "price": 0.727, "dividend": 0.0 }, { "date": "2001-12-12", "price": 0.734, "dividend": 0.0 }, { "date": "2001-12-13", "price": 0.732, "dividend": 0.0 }, { "date": "2001-12-14", "price": 0.703, "dividend": 0.0 }, { "date": "2001-12-17", "price": 0.703, "dividend": 0.0 }, { "date": "2001-12-18", "price": 0.718, "dividend": 0.0 }, { "date": "2001-12-19", "price": 0.72, "dividend": 0.0 }, { "date": "2001-12-20", "price": 0.708, "dividend": 0.0 }, { "date": "2001-12-21", "price": 0.679, "dividend": 0.0 }, { "date": "2001-12-24", "price": 0.688, "dividend": 0.0 }, { "date": "2001-12-25", "price": 0.688, "dividend": 0.0 }, { "date": "2001-12-26", "price": 0.688, "dividend": 0.0 }, { "date": "2001-12-27", "price": 0.694, "dividend": 0.0 }, { "date": "2001-12-28", "price": 0.706, "dividend": 0.0 }, { "date": "2001-12-31", "price": 0.71, "dividend": 0.0 }, { "date": "2002-01-01", "price": 0.71, "dividend": 0.0 }, { "date": "2002-01-02", "price": 0.7, "dividend": 0.0 }, { "date": "2002-01-03", "price": 0.715, "dividend": 0.0 }, { "date": "2002-01-04", "price": 0.739, "dividend": 0.0 }, { "date": "2002-01-07", "price": 0.74, "dividend": 0.0 }, { "date": "2002-01-08", "price": 0.734, "dividend": 0.0 }, { "date": "2002-01-09", "price": 0.735, "dividend": 0.0 }, { "date": "2002-01-10", "price": 0.734, "dividend": 0.0 }, { "date": "2002-01-11", "price": 0.728, "dividend": 0.0 }, { "date": "2002-01-14", "price": 0.719, "dividend": 0.0 }, { "date": "2002-01-15", "price": 0.704, "dividend": 0.0 }, { "date": "2002-01-16", "price": 0.699, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.685, "dividend": 0.0 }, { "date": "2002-01-18", "price": 0.7, "dividend": 0.0 }, { "date": "2002-01-21", "price": 0.682, "dividend": 0.0 }, { "date": "2002-01-22", "price": 0.681, "dividend": 0.0 }, { "date": "2002-01-23", "price": 0.665, "dividend": 0.0 }, { "date": "2002-01-24", "price": 0.682, "dividend": 0.0 }, { "date": "2002-01-25", "price": 0.692, "dividend": 0.0 }, { "date": "2002-01-28", "price": 0.687, "dividend": 0.0 }, { "date": "2002-01-29", "price": 0.689, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.675, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.682, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.682, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.675, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.654, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.643, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.641, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.631, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.647, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.647, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.647, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.661, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.651, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.633, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.632, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.611, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.617, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.596, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.592, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.616, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.615, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.607, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.599, "dividend": 0.0 }, { "date": "2002-03-04", "price": 0.626, "dividend": 0.0 }, { "date": "2002-03-05", "price": 0.651, "dividend": 0.0 }, { "date": "2002-03-06", "price": 0.656, "dividend": 0.0 }, { "date": "2002-03-07", "price": 0.663, "dividend": 0.0 }, { "date": "2002-03-08", "price": 0.66, "dividend": 0.0 }, { "date": "2002-03-11", "price": 0.679, "dividend": 0.0 }, { "date": "2002-03-12", "price": 0.675, "dividend": 0.0 }, { "date": "2002-03-13", "price": 0.661, "dividend": 0.0 }, { "date": "2002-03-14", "price": 0.645, "dividend": 0.0 }, { "date": "2002-03-15", "price": 0.637, "dividend": 0.0 }, { "date": "2002-03-18", "price": 0.64, "dividend": 0.0 }, { "date": "2002-03-19", "price": 0.644, "dividend": 0.0 }, { "date": "2002-03-20", "price": 0.644, "dividend": 0.0 }, { "date": "2002-03-21", "price": 0.628, "dividend": 0.0 }, { "date": "2002-03-22", "price": 0.644, "dividend": 0.0 }, { "date": "2002-03-25", "price": 0.639, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.627, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.636, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.638, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.638, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.638, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.655, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.634, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.622, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.618, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.612, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.612, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.596, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.593, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.582, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.596, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.602, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.625, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.616, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.607, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.604, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.588, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.579, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.567, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.568, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.549, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.551, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.551, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.554, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.538, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.525, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.513, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.514, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.514, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.54, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.521, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.54, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.568, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.568, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.57, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.567, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.554, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.539, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.539, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.548, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.548, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.536, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.528, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.519, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.521, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.518, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.499, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.51, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.515, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.496, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.495, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.493, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.483, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.483, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.478, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.476, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.488, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.479, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.455, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.442, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.429, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.44, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.426, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.431, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.442, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.443, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.42, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.403, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.418, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.421, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.442, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.427, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.417, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.405, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.418, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.419, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.425, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.43, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.432, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.418, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.41, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.4, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.382, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.398, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.372, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.375, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.398, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.402, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.39, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.373, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.36, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.345, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.363, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.367, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.367, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.374, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.372, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.361, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.362, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.384, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.384, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.384, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.384, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.384, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.415, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.4, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.398, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.385, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.374, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.379, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.372, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.371, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.357, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.36, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.351, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.36, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.365, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.371, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.371, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.36, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.36, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.354, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.348, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.341, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.335, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.335, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.326, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.326, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.335, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.331, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.325, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.318, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.327, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.321, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.314, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.305, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.303, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.303, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.303, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.317, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.331, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.335, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.351, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.336, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.347, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.347, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.355, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.346, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.357, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.354, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.364, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.355, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.348, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.354, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.354, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.354, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.375, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.374, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.38, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.367, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.362, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.35, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.36, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.362, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.379, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.378, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.378, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.372, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.384, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.399, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.396, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.398, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.387, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.4, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.4, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.401, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.402, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.39, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.383, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.383, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.376, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.359, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.364, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.364, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.361, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.352, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.361, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.359, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.348, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.344, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.347, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.347, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.347, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.347, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.348, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.343, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.34, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.34, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.342, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.351, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.353, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.364, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.367, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.36, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.37, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.371, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.369, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.373, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.368, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.362, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.344, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.345, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.343, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.344, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.35, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.338, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.334, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.337, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.342, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.334, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.334, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.332, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.328, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.327, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.326, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.323, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.326, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.326, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.323, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.324, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.334, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.333, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.341, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.338, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.337, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.338, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.331, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.33, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.32, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.326, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.331, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.326, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.321, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.323, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.32, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.319, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.313, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.315, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.318, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.332, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.332, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.349, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.351, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.349, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.352, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.352, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.34, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.344, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.341, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.34, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.333, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.326, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.328, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.338, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.339, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.337, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.339, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.335, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.326, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.327, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.325, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.332, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.334, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.336, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.336, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.337, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.344, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.353, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.354, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.351, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.34, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.348, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.353, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.353, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.351, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.357, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.355, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.359, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.354, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.349, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.354, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.36, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.359, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.359, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.359, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.356, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.343, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.342, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.342, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.346, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.346, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.345, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.357, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.357, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.363, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.367, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.365, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.365, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.373, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.376, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.376, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.37, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.374, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.376, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.376, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.367, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.376, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.378, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.383, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.379, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.38, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.369, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.366, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.368, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.374, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.373, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.373, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.378, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.386, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.381, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.386, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.4, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.398, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.395, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.389, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.399, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.398, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.398, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.388, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.384, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.384, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.38, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.385, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.391, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.381, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.389, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.391, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.389, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.39, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.39, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.388, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.389, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.38, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.375, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.374, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.373, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.375, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.38, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.381, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.38, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.383, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.391, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.395, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.391, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.403, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.397, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.396, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.4, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.402, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.407, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.409, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.409, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.417, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.42, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.423, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.42, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.426, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.422, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.406, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.412, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.412, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.409, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.418, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.417, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.42, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.41, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.407, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.414, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.401, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.398, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.395, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.4, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.393, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.4, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.407, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.412, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.414, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.415, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.421, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.419, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.419, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.424, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.432, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.429, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.429, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.419, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.425, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.428, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.407, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.407, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.406, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.411, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.421, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.427, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.42, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.42, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.431, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.426, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.426, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.433, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.428, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.419, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.418, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.426, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.422, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.411, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.409, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.4, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.404, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.402, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.405, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.405, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.414, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.414, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.415, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.418, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.421, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.419, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.414, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.409, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.406, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.408, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.398, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.401, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.407, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.403, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.403, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.401, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.399, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.406, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.406, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.407, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.407, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.407, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.406, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.411, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.417, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.416, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.416, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.416, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.417, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.426, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.428, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.436, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.446, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.444, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.448, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.444, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.446, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.446, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.457, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.459, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.46, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.46, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.46, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.444, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.45, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.444, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.433, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.432, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.432, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.429, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.419, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.419, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.426, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.424, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.424, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.425, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.422, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.421, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.421, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.425, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.425, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.423, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.421, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.416, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.414, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.417, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.422, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.42, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.427, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.426, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.423, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.428, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.425, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.418, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.413, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.409, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.401, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.412, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.404, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.403, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.409, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.405, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.4, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.391, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.39, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.393, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.405, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.404, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.411, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.41, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.408, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.41, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.42, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.425, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.419, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.414, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.415, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.415, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.414, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.41, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.411, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.404, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.398, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.405, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.397, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.401, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.41, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.414, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.411, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.409, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.4, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.395, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.384, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.386, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.389, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.387, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.385, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.386, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.385, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.394, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.391, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.391, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.383, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.377, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.381, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.381, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.383, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.385, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.387, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.394, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.396, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.395, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.398, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.397, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.396, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.396, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.391, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.395, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.404, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.405, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.4, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.401, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.4, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.394, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.397, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.394, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.392, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.392, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.391, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.396, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.402, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.4, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.403, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.4, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.406, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.409, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.401, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.396, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.396, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.387, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.386, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.382, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.384, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.38, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.38, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.372, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.369, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.364, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.363, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.37, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.366, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.369, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.363, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.361, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.365, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.364, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.37, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.371, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.371, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.364, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.365, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.361, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.351, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.351, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.354, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.346, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.337, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.338, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.342, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.344, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.353, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.352, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.353, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.355, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.354, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.357, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.356, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.358, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.354, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.352, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.354, "dividend": 0.0 }, { "date": "2004-09-02", "price": 0.356, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.347, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.348, "dividend": 0.0 }, { "date": "2004-09-07", "price": 0.349, "dividend": 0.0 }, { "date": "2004-09-08", "price": 0.348, "dividend": 0.0 }, { "date": "2004-09-09", "price": 0.354, "dividend": 0.0 }, { "date": "2004-09-10", "price": 0.359, "dividend": 0.0 }, { "date": "2004-09-13", "price": 0.363, "dividend": 0.0 }, { "date": "2004-09-14", "price": 0.362, "dividend": 0.0 }, { "date": "2004-09-15", "price": 0.357, "dividend": 0.0 }, { "date": "2004-09-16", "price": 0.357, "dividend": 0.0 }, { "date": "2004-09-17", "price": 0.359, "dividend": 0.0 }, { "date": "2004-09-20", "price": 0.36, "dividend": 0.0 }, { "date": "2004-09-21", "price": 0.362, "dividend": 0.0 }, { "date": "2004-09-22", "price": 0.357, "dividend": 0.0 }, { "date": "2004-09-23", "price": 0.358, "dividend": 0.0 }, { "date": "2004-09-24", "price": 0.353, "dividend": 0.0 }, { "date": "2004-09-27", "price": 0.351, "dividend": 0.0 }, { "date": "2004-09-28", "price": 0.352, "dividend": 0.0 }, { "date": "2004-09-29", "price": 0.355, "dividend": 0.0 }, { "date": "2004-09-30", "price": 0.355, "dividend": 0.0 }, { "date": "2004-10-01", "price": 0.366, "dividend": 0.0 }, { "date": "2004-10-04", "price": 0.371, "dividend": 0.0 }, { "date": "2004-10-05", "price": 0.371, "dividend": 0.0 }, { "date": "2004-10-06", "price": 0.374, "dividend": 0.0 }, { "date": "2004-10-07", "price": 0.371, "dividend": 0.0 }, { "date": "2004-10-08", "price": 0.363, "dividend": 0.0 }, { "date": "2004-10-11", "price": 0.364, "dividend": 0.0 }, { "date": "2004-10-12", "price": 0.362, "dividend": 0.0 }, { "date": "2004-10-13", "price": 0.362, "dividend": 0.0 }, { "date": "2004-10-14", "price": 0.358, "dividend": 0.0 }, { "date": "2004-10-15", "price": 0.358, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.361, "dividend": 0.0 }, { "date": "2004-10-19", "price": 0.362, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.361, "dividend": 0.0 }, { "date": "2004-10-21", "price": 0.369, "dividend": 0.0 }, { "date": "2004-10-22", "price": 0.362, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.36, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.359, "dividend": 0.0 }, { "date": "2004-10-27", "price": 0.368, "dividend": 0.0 }, { "date": "2004-10-28", "price": 0.37, "dividend": 0.0 }, { "date": "2004-10-29", "price": 0.371, "dividend": 0.0 }, { "date": "2004-11-01", "price": 0.373, "dividend": 0.0 }, { "date": "2004-11-02", "price": 0.376, "dividend": 0.0 }, { "date": "2004-11-03", "price": 0.378, "dividend": 0.0 }, { "date": "2004-11-04", "price": 0.378, "dividend": 0.0 }, { "date": "2004-11-05", "price": 0.382, "dividend": 0.0 }, { "date": "2004-11-08", "price": 0.381, "dividend": 0.0 }, { "date": "2004-11-09", "price": 0.38, "dividend": 0.0 }, { "date": "2004-11-10", "price": 0.376, "dividend": 0.0 }, { "date": "2004-11-11", "price": 0.376, "dividend": 0.0 }, { "date": "2004-11-12", "price": 0.384, "dividend": 0.0 }, { "date": "2004-11-15", "price": 0.384, "dividend": 0.0 }, { "date": "2004-11-16", "price": 0.386, "dividend": 0.0 }, { "date": "2004-11-17", "price": 0.392, "dividend": 0.0 }, { "date": "2004-11-18", "price": 0.395, "dividend": 0.0 }, { "date": "2004-11-19", "price": 0.387, "dividend": 0.0 }, { "date": "2004-11-22", "price": 0.387, "dividend": 0.0 }, { "date": "2004-11-23", "price": 0.385, "dividend": 0.0 }, { "date": "2004-11-24", "price": 0.388, "dividend": 0.0 }, { "date": "2004-11-25", "price": 0.388, "dividend": 0.0 }, { "date": "2004-11-26", "price": 0.387, "dividend": 0.0 }, { "date": "2004-11-29", "price": 0.388, "dividend": 0.0 }, { "date": "2004-11-30", "price": 0.385, "dividend": 0.0 }, { "date": "2004-12-01", "price": 0.392, "dividend": 0.0 }, { "date": "2004-12-02", "price": 0.394, "dividend": 0.0 }, { "date": "2004-12-03", "price": 0.396, "dividend": 0.0 }, { "date": "2004-12-06", "price": 0.399, "dividend": 0.0 }, { "date": "2004-12-07", "price": 0.393, "dividend": 0.0 }, { "date": "2004-12-08", "price": 0.394, "dividend": 0.0 }, { "date": "2004-12-09", "price": 0.393, "dividend": 0.0 }, { "date": "2004-12-10", "price": 0.392, "dividend": 0.0 }, { "date": "2004-12-13", "price": 0.393, "dividend": 0.0 }, { "date": "2004-12-14", "price": 0.395, "dividend": 0.0 }, { "date": "2004-12-15", "price": 0.395, "dividend": 0.0 }, { "date": "2004-12-16", "price": 0.391, "dividend": 0.0 }, { "date": "2004-12-17", "price": 0.39, "dividend": 0.0 }, { "date": "2004-12-20", "price": 0.386, "dividend": 0.0 }, { "date": "2004-12-21", "price": 0.391, "dividend": 0.0 }, { "date": "2004-12-22", "price": 0.392, "dividend": 0.0 }, { "date": "2004-12-23", "price": 0.393, "dividend": 0.0 }, { "date": "2004-12-24", "price": 0.394, "dividend": 0.0 }, { "date": "2004-12-27", "price": 0.393, "dividend": 0.0 }, { "date": "2004-12-28", "price": 0.394, "dividend": 0.0 }, { "date": "2004-12-29", "price": 0.396, "dividend": 0.0 }, { "date": "2004-12-30", "price": 0.397, "dividend": 0.0 }, { "date": "2004-12-31", "price": 0.396, "dividend": 0.0 }, { "date": "2005-01-03", "price": 0.393, "dividend": 0.0 }, { "date": "2005-01-04", "price": 0.384, "dividend": 0.0 }, { "date": "2005-01-05", "price": 0.382, "dividend": 0.0 }, { "date": "2005-01-06", "price": 0.381, "dividend": 0.0 }, { "date": "2005-01-07", "price": 0.381, "dividend": 0.0 }, { "date": "2005-01-10", "price": 0.382, "dividend": 0.0 }, { "date": "2005-01-11", "price": 0.378, "dividend": 0.0 }, { "date": "2005-01-12", "price": 0.378, "dividend": 0.0 }, { "date": "2005-01-13", "price": 0.373, "dividend": 0.0 }, { "date": "2005-01-14", "price": 0.377, "dividend": 0.0 }, { "date": "2005-01-17", "price": 0.377, "dividend": 0.0 }, { "date": "2005-01-18", "price": 0.38, "dividend": 0.0 }, { "date": "2005-01-19", "price": 0.373, "dividend": 0.0 }, { "date": "2005-01-20", "price": 0.369, "dividend": 0.0 }, { "date": "2005-01-21", "price": 0.369, "dividend": 0.0 }, { "date": "2005-01-24", "price": 0.362, "dividend": 0.0 }, { "date": "2005-01-25", "price": 0.364, "dividend": 0.0 }, { "date": "2005-01-26", "price": 0.368, "dividend": 0.0 }, { "date": "2005-01-27", "price": 0.37, "dividend": 0.0 }, { "date": "2005-01-28", "price": 0.37, "dividend": 0.0 }, { "date": "2005-01-31", "price": 0.374, "dividend": 0.0 }, { "date": "2005-02-01", "price": 0.376, "dividend": 0.0 }, { "date": "2005-02-02", "price": 0.376, "dividend": 0.0 }, { "date": "2005-02-03", "price": 0.373, "dividend": 0.0 }, { "date": "2005-02-04", "price": 0.379, "dividend": 0.0 }, { "date": "2005-02-07", "price": 0.379, "dividend": 0.0 }, { "date": "2005-02-08", "price": 0.382, "dividend": 0.0 }, { "date": "2005-02-09", "price": 0.382, "dividend": 0.0 }, { "date": "2005-02-10", "price": 0.382, "dividend": 0.0 }, { "date": "2005-02-11", "price": 0.381, "dividend": 0.0 }, { "date": "2005-02-14", "price": 0.38, "dividend": 0.0 }, { "date": "2005-02-15", "price": 0.381, "dividend": 0.0 }, { "date": "2005-02-16", "price": 0.38, "dividend": 0.0 }, { "date": "2005-02-17", "price": 0.375, "dividend": 0.0 }, { "date": "2005-02-18", "price": 0.374, "dividend": 0.0 }, { "date": "2005-02-21", "price": 0.374, "dividend": 0.0 }, { "date": "2005-02-22", "price": 0.368, "dividend": 0.0 }, { "date": "2005-02-23", "price": 0.367, "dividend": 0.0 }, { "date": "2005-02-24", "price": 0.372, "dividend": 0.0 }, { "date": "2005-02-25", "price": 0.376, "dividend": 0.0 }, { "date": "2005-02-28", "price": 0.374, "dividend": 0.0 }, { "date": "2005-03-01", "price": 0.377, "dividend": 0.0 }, { "date": "2005-03-02", "price": 0.377, "dividend": 0.0 }, { "date": "2005-03-03", "price": 0.376, "dividend": 0.0 }, { "date": "2005-03-04", "price": 0.377, "dividend": 0.0 }, { "date": "2005-03-07", "price": 0.381, "dividend": 0.0 }, { "date": "2005-03-08", "price": 0.376, "dividend": 0.0 }, { "date": "2005-03-11", "price": 0.371, "dividend": 0.0 }, { "date": "2005-03-14", "price": 0.372, "dividend": 0.0 }, { "date": "2005-03-15", "price": 0.368, "dividend": 0.0 }, { "date": "2005-03-16", "price": 0.365, "dividend": 0.0 }, { "date": "2005-03-17", "price": 0.365, "dividend": 0.0 }, { "date": "2005-03-18", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-21", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-22", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-23", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-24", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-25", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-28", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-29", "price": 0.36, "dividend": 0.0 }, { "date": "2005-03-30", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-31", "price": 0.364, "dividend": 0.0 }, { "date": "2005-04-01", "price": 0.365, "dividend": 0.0 }, { "date": "2005-04-04", "price": 0.367, "dividend": 0.0 }, { "date": "2005-04-05", "price": 0.366, "dividend": 0.0 }, { "date": "2005-04-06", "price": 0.366, "dividend": 0.0 }, { "date": "2005-04-07", "price": 0.37, "dividend": 0.0 }, { "date": "2005-04-08", "price": 0.368, "dividend": 0.0 }, { "date": "2005-04-11", "price": 0.368, "dividend": 0.0 }, { "date": "2005-04-12", "price": 0.368, "dividend": 0.0 }, { "date": "2005-04-13", "price": 0.368, "dividend": 0.0 }, { "date": "2005-04-14", "price": 0.368, "dividend": 0.0 }, { "date": "2005-04-15", "price": 0.368, "dividend": 0.0 }, { "date": "2005-04-18", "price": 0.349, "dividend": 0.0 }, { "date": "2005-04-19", "price": 0.352, "dividend": 0.0 }, { "date": "2005-04-20", "price": 0.35, "dividend": 0.0 }, { "date": "2005-04-21", "price": 0.358, "dividend": 0.0 }, { "date": "2005-04-22", "price": 0.356, "dividend": 0.0 }, { "date": "2005-04-25", "price": 0.357, "dividend": 0.0 }, { "date": "2005-04-26", "price": 0.354, "dividend": 0.0 }, { "date": "2005-04-27", "price": 0.353, "dividend": 0.0 }, { "date": "2005-04-28", "price": 0.35, "dividend": 0.0 }, { "date": "2005-04-29", "price": 0.35, "dividend": 0.0 }, { "date": "2005-05-02", "price": 0.35, "dividend": 0.0 }, { "date": "2005-05-03", "price": 0.353, "dividend": 0.0 }, { "date": "2005-05-04", "price": 0.356, "dividend": 0.0 }, { "date": "2005-05-05", "price": 0.356, "dividend": 0.0 }, { "date": "2005-05-06", "price": 0.36, "dividend": 0.0 }, { "date": "2005-05-09", "price": 0.362, "dividend": 0.0 }, { "date": "2005-05-10", "price": 0.358, "dividend": 0.0 }, { "date": "2005-05-11", "price": 0.361, "dividend": 0.0 }, { "date": "2005-05-12", "price": 0.362, "dividend": 0.0 }, { "date": "2005-05-13", "price": 0.366, "dividend": 0.0 }, { "date": "2005-05-16", "price": 0.368, "dividend": 0.0 }, { "date": "2005-05-17", "price": 0.369, "dividend": 0.0 }, { "date": "2005-05-18", "price": 0.373, "dividend": 0.0 }, { "date": "2005-05-19", "price": 0.377, "dividend": 0.0 }, { "date": "2005-05-20", "price": 0.379, "dividend": 0.0 }, { "date": "2005-05-23", "price": 0.379, "dividend": 0.0 }, { "date": "2005-05-24", "price": 0.381, "dividend": 0.0 }, { "date": "2005-05-25", "price": 0.378, "dividend": 0.0 }, { "date": "2005-05-26", "price": 0.383, "dividend": 0.0 }, { "date": "2005-05-27", "price": 0.385, "dividend": 0.0 }, { "date": "2005-05-30", "price": 0.385, "dividend": 0.0 }, { "date": "2005-05-31", "price": 0.385, "dividend": 0.0 }, { "date": "2005-06-01", "price": 0.39, "dividend": 0.0 }, { "date": "2005-06-02", "price": 0.393, "dividend": 0.0 }, { "date": "2005-06-03", "price": 0.388, "dividend": 0.0 }, { "date": "2005-06-06", "price": 0.386, "dividend": 0.0 }, { "date": "2005-06-07", "price": 0.385, "dividend": 0.0 }, { "date": "2005-06-08", "price": 0.385, "dividend": 0.0 }, { "date": "2005-06-09", "price": 0.388, "dividend": 0.0 }, { "date": "2005-06-10", "price": 0.387, "dividend": 0.0 }, { "date": "2005-06-13", "price": 0.39, "dividend": 0.0 }, { "date": "2005-06-14", "price": 0.387, "dividend": 0.0 }, { "date": "2005-06-15", "price": 0.388, "dividend": 0.0 }, { "date": "2005-06-16", "price": 0.391, "dividend": 0.0 }, { "date": "2005-06-17", "price": 0.39, "dividend": 0.0 }, { "date": "2005-06-20", "price": 0.391, "dividend": 0.0 }, { "date": "2005-06-21", "price": 0.392, "dividend": 0.0 }, { "date": "2005-06-22", "price": 0.394, "dividend": 0.0 }, { "date": "2005-06-23", "price": 0.39, "dividend": 0.0 }, { "date": "2005-06-24", "price": 0.387, "dividend": 0.0 }, { "date": "2005-06-27", "price": 0.383, "dividend": 0.0 }, { "date": "2005-06-28", "price": 0.388, "dividend": 0.0 }, { "date": "2005-06-29", "price": 0.389, "dividend": 0.0 }, { "date": "2005-06-30", "price": 0.387, "dividend": 0.0 }, { "date": "2005-07-01", "price": 0.388, "dividend": 0.0 }, { "date": "2005-07-04", "price": 0.389, "dividend": 0.0 }, { "date": "2005-07-05", "price": 0.392, "dividend": 0.0 }, { "date": "2005-07-06", "price": 0.392, "dividend": 0.0 }, { "date": "2005-07-07", "price": 0.393, "dividend": 0.0 }, { "date": "2005-07-08", "price": 0.4, "dividend": 0.0 }, { "date": "2005-07-11", "price": 0.405, "dividend": 0.0 }, { "date": "2005-07-12", "price": 0.406, "dividend": 0.0 }, { "date": "2005-07-13", "price": 0.408, "dividend": 0.0 }, { "date": "2005-07-14", "price": 0.408, "dividend": 0.0 }, { "date": "2005-07-15", "price": 0.407, "dividend": 0.0 }, { "date": "2005-07-18", "price": 0.404, "dividend": 0.0 }, { "date": "2005-07-19", "price": 0.411, "dividend": 0.0 }, { "date": "2005-07-20", "price": 0.412, "dividend": 0.0 }, { "date": "2005-07-21", "price": 0.401, "dividend": 0.0 }, { "date": "2005-07-22", "price": 0.4, "dividend": 0.0 }, { "date": "2005-07-25", "price": 0.399, "dividend": 0.0 }, { "date": "2005-07-26", "price": 0.402, "dividend": 0.0 }, { "date": "2005-07-27", "price": 0.404, "dividend": 0.0 }, { "date": "2005-07-28", "price": 0.405, "dividend": 0.0 }, { "date": "2005-07-29", "price": 0.401, "dividend": 0.0 }, { "date": "2005-08-01", "price": 0.403, "dividend": 0.0 }, { "date": "2005-08-02", "price": 0.407, "dividend": 0.0 }, { "date": "2005-08-03", "price": 0.406, "dividend": 0.0 }, { "date": "2005-08-04", "price": 0.402, "dividend": 0.0 }, { "date": "2005-08-05", "price": 0.4, "dividend": 0.0 }, { "date": "2005-08-08", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-09", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-10", "price": 0.396, "dividend": 0.0 }, { "date": "2005-08-11", "price": 0.399, "dividend": 0.0 }, { "date": "2005-08-12", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-15", "price": 0.4, "dividend": 0.0 }, { "date": "2005-08-16", "price": 0.396, "dividend": 0.0 }, { "date": "2005-08-17", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-18", "price": 0.397, "dividend": 0.0 }, { "date": "2005-08-19", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-22", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-23", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-24", "price": 0.396, "dividend": 0.0 }, { "date": "2005-08-25", "price": 0.397, "dividend": 0.0 }, { "date": "2005-08-26", "price": 0.396, "dividend": 0.0 }, { "date": "2005-08-29", "price": 0.399, "dividend": 0.0 }, { "date": "2005-08-30", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-31", "price": 0.4, "dividend": 0.0 }, { "date": "2005-09-01", "price": 0.399, "dividend": 0.0 }, { "date": "2005-09-02", "price": 0.4, "dividend": 0.0 }, { "date": "2005-09-05", "price": 0.4, "dividend": 0.0 }, { "date": "2005-09-06", "price": 0.405, "dividend": 0.0 }, { "date": "2005-09-07", "price": 0.406, "dividend": 0.0 }, { "date": "2005-09-08", "price": 0.406, "dividend": 0.0 }, { "date": "2005-09-09", "price": 0.408, "dividend": 0.0 }, { "date": "2005-09-12", "price": 0.41, "dividend": 0.0 }, { "date": "2005-09-13", "price": 0.411, "dividend": 0.0 }, { "date": "2005-09-14", "price": 0.406, "dividend": 0.0 }, { "date": "2005-09-15", "price": 0.404, "dividend": 0.0 }, { "date": "2005-09-16", "price": 0.407, "dividend": 0.0 }, { "date": "2005-09-19", "price": 0.403, "dividend": 0.0 }, { "date": "2005-09-20", "price": 0.402, "dividend": 0.0 }, { "date": "2005-09-21", "price": 0.398, "dividend": 0.0 }, { "date": "2005-09-22", "price": 0.396, "dividend": 0.0 }, { "date": "2005-09-23", "price": 0.396, "dividend": 0.0 }, { "date": "2005-09-26", "price": 0.399, "dividend": 0.0 }, { "date": "2005-09-27", "price": 0.398, "dividend": 0.0 }, { "date": "2005-09-28", "price": 0.401, "dividend": 0.0 }, { "date": "2005-09-29", "price": 0.404, "dividend": 0.0 }, { "date": "2005-09-30", "price": 0.406, "dividend": 0.0 }, { "date": "2005-10-03", "price": 0.408, "dividend": 0.0 }, { "date": "2005-10-04", "price": 0.408, "dividend": 0.0 }, { "date": "2005-10-05", "price": 0.402, "dividend": 0.0 }, { "date": "2005-10-06", "price": 0.395, "dividend": 0.0 }, { "date": "2005-10-07", "price": 0.396, "dividend": 0.0 }, { "date": "2005-10-10", "price": 0.392, "dividend": 0.0 }, { "date": "2005-10-11", "price": 0.392, "dividend": 0.0 }, { "date": "2005-10-12", "price": 0.388, "dividend": 0.0 }, { "date": "2005-10-13", "price": 0.388, "dividend": 0.0 }, { "date": "2005-10-14", "price": 0.389, "dividend": 0.0 }, { "date": "2005-10-17", "price": 0.39, "dividend": 0.0 }, { "date": "2005-10-18", "price": 0.387, "dividend": 0.0 }, { "date": "2005-10-19", "price": 0.39, "dividend": 0.0 }, { "date": "2005-10-20", "price": 0.388, "dividend": 0.0 }, { "date": "2005-10-21", "price": 0.391, "dividend": 0.0 }, { "date": "2005-10-24", "price": 0.397, "dividend": 0.0 }, { "date": "2005-10-25", "price": 0.394, "dividend": 0.0 }, { "date": "2005-10-26", "price": 0.394, "dividend": 0.0 }, { "date": "2005-10-27", "price": 0.387, "dividend": 0.0 }, { "date": "2005-10-28", "price": 0.389, "dividend": 0.0 }, { "date": "2005-10-31", "price": 0.396, "dividend": 0.0 }, { "date": "2005-11-01", "price": 0.396, "dividend": 0.0 }, { "date": "2005-11-02", "price": 0.4, "dividend": 0.0 }, { "date": "2005-11-03", "price": 0.4, "dividend": 0.0 }, { "date": "2005-11-04", "price": 0.407, "dividend": 0.0 }, { "date": "2005-11-07", "price": 0.408, "dividend": 0.0 }, { "date": "2005-11-08", "price": 0.407, "dividend": 0.0 }, { "date": "2005-11-09", "price": 0.408, "dividend": 0.0 }, { "date": "2005-11-10", "price": 0.41, "dividend": 0.0 }, { "date": "2005-11-11", "price": 0.413, "dividend": 0.0 }, { "date": "2005-11-14", "price": 0.413, "dividend": 0.0 }, { "date": "2005-11-15", "price": 0.411, "dividend": 0.0 }, { "date": "2005-11-16", "price": 0.413, "dividend": 0.0 }, { "date": "2005-11-17", "price": 0.418, "dividend": 0.0 }, { "date": "2005-11-18", "price": 0.42, "dividend": 0.0 }, { "date": "2005-11-21", "price": 0.421, "dividend": 0.0 }, { "date": "2005-11-22", "price": 0.423, "dividend": 0.0 }, { "date": "2005-11-23", "price": 0.424, "dividend": 0.0 }, { "date": "2005-11-24", "price": 0.424, "dividend": 0.0 }, { "date": "2005-11-25", "price": 0.424, "dividend": 0.0 }, { "date": "2005-11-28", "price": 0.423, "dividend": 0.0 }, { "date": "2005-11-29", "price": 0.42, "dividend": 0.0 }, { "date": "2005-11-30", "price": 0.421, "dividend": 0.0 }, { "date": "2005-12-01", "price": 0.429, "dividend": 0.0 }, { "date": "2005-12-02", "price": 0.429, "dividend": 0.0 }, { "date": "2005-12-05", "price": 0.427, "dividend": 0.0 }, { "date": "2005-12-06", "price": 0.429, "dividend": 0.0 }, { "date": "2005-12-07", "price": 0.427, "dividend": 0.0 }, { "date": "2005-12-08", "price": 0.424, "dividend": 0.0 }, { "date": "2005-12-09", "price": 0.426, "dividend": 0.0 }, { "date": "2005-12-12", "price": 0.427, "dividend": 0.0 }, { "date": "2005-12-13", "price": 0.426, "dividend": 0.0 }, { "date": "2005-12-14", "price": 0.424, "dividend": 0.0 }, { "date": "2005-12-15", "price": 0.423, "dividend": 0.0 }, { "date": "2005-12-16", "price": 0.422, "dividend": 0.0 }, { "date": "2005-12-19", "price": 0.416, "dividend": 0.0 }, { "date": "2005-12-20", "price": 0.416, "dividend": 0.0 }, { "date": "2005-12-21", "price": 0.419, "dividend": 0.0 }, { "date": "2005-12-22", "price": 0.423, "dividend": 0.0 }, { "date": "2005-12-23", "price": 0.424, "dividend": 0.0 }, { "date": "2005-12-26", "price": 0.424, "dividend": 0.0 }, { "date": "2005-12-27", "price": 0.421, "dividend": 0.0 }, { "date": "2005-12-28", "price": 0.421, "dividend": 0.0 }, { "date": "2005-12-29", "price": 0.42, "dividend": 0.0 }, { "date": "2005-12-30", "price": 0.416, "dividend": 0.0 }, { "date": "2006-01-02", "price": 0.416, "dividend": 0.0 }, { "date": "2006-01-03", "price": 0.422, "dividend": 0.0 }, { "date": "2006-01-04", "price": 0.426, "dividend": 0.0 }, { "date": "2006-01-05", "price": 0.433, "dividend": 0.0 }, { "date": "2006-01-06", "price": 0.44, "dividend": 0.0 }, { "date": "2006-01-09", "price": 0.441, "dividend": 0.0 }, { "date": "2006-01-10", "price": 0.441, "dividend": 0.0 }, { "date": "2006-01-11", "price": 0.443, "dividend": 0.0 }, { "date": "2006-01-12", "price": 0.441, "dividend": 0.0 }, { "date": "2006-01-13", "price": 0.441, "dividend": 0.0 }, { "date": "2006-01-16", "price": 0.442, "dividend": 0.0 }, { "date": "2006-01-17", "price": 0.436, "dividend": 0.0 }, { "date": "2006-01-18", "price": 0.429, "dividend": 0.0 }, { "date": "2006-01-19", "price": 0.433, "dividend": 0.0 }, { "date": "2006-01-20", "price": 0.422, "dividend": 0.0 }, { "date": "2006-01-23", "price": 0.42, "dividend": 0.0 }, { "date": "2006-01-24", "price": 0.422, "dividend": 0.0 }, { "date": "2006-01-25", "price": 0.424, "dividend": 0.0 }, { "date": "2006-01-26", "price": 0.43, "dividend": 0.0 }, { "date": "2006-01-27", "price": 0.437, "dividend": 0.0 }, { "date": "2006-01-30", "price": 0.437, "dividend": 0.0 }, { "date": "2006-01-31", "price": 0.437, "dividend": 0.0 }, { "date": "2006-02-01", "price": 0.437, "dividend": 0.0 }, { "date": "2006-02-02", "price": 0.435, "dividend": 0.0 }, { "date": "2006-02-03", "price": 0.43, "dividend": 0.0 }, { "date": "2006-02-06", "price": 0.428, "dividend": 0.0 }, { "date": "2006-02-07", "price": 0.427, "dividend": 0.0 }, { "date": "2006-02-08", "price": 0.432, "dividend": 0.0 }, { "date": "2006-02-09", "price": 0.432, "dividend": 0.0 }, { "date": "2006-02-10", "price": 0.431, "dividend": 0.0 }, { "date": "2006-02-13", "price": 0.426, "dividend": 0.0 }, { "date": "2006-02-14", "price": 0.43, "dividend": 0.0 }, { "date": "2006-02-15", "price": 0.43, "dividend": 0.0 }, { "date": "2006-02-16", "price": 0.435, "dividend": 0.0 }, { "date": "2006-02-17", "price": 0.431, "dividend": 0.0 }, { "date": "2006-02-20", "price": 0.429, "dividend": 0.0 }, { "date": "2006-02-21", "price": 0.425, "dividend": 0.0 }, { "date": "2006-02-22", "price": 0.427, "dividend": 0.0 }, { "date": "2006-02-23", "price": 0.426, "dividend": 0.0 }, { "date": "2006-02-24", "price": 0.428, "dividend": 0.0 }, { "date": "2006-02-27", "price": 0.432, "dividend": 0.0 }, { "date": "2006-02-28", "price": 0.427, "dividend": 0.0 }, { "date": "2006-03-01", "price": 0.431, "dividend": 0.0 }, { "date": "2006-03-02", "price": 0.43, "dividend": 0.0 }, { "date": "2006-03-03", "price": 0.429, "dividend": 0.0 }, { "date": "2006-03-06", "price": 0.428, "dividend": 0.0 }, { "date": "2006-03-07", "price": 0.424, "dividend": 0.0 }, { "date": "2006-03-08", "price": 0.423, "dividend": 0.0 }, { "date": "2006-03-09", "price": 0.421, "dividend": 0.0 }, { "date": "2006-03-10", "price": 0.421, "dividend": 0.0 }, { "date": "2006-03-13", "price": 0.423, "dividend": 0.0 }, { "date": "2006-03-14", "price": 0.426, "dividend": 0.0 }, { "date": "2006-03-15", "price": 0.429, "dividend": 0.0 }, { "date": "2006-03-16", "price": 0.426, "dividend": 0.0 }, { "date": "2006-03-17", "price": 0.428, "dividend": 0.0 }, { "date": "2006-03-20", "price": 0.43, "dividend": 0.0 }, { "date": "2006-03-21", "price": 0.429, "dividend": 0.0 }, { "date": "2006-03-22", "price": 0.428, "dividend": 0.0 }, { "date": "2006-03-23", "price": 0.428, "dividend": 0.0 }, { "date": "2006-03-24", "price": 0.429, "dividend": 0.0 }, { "date": "2006-03-27", "price": 0.43, "dividend": 0.0 }, { "date": "2006-03-28", "price": 0.427, "dividend": 0.0 }, { "date": "2006-03-29", "price": 0.435, "dividend": 0.0 }, { "date": "2006-03-30", "price": 0.436, "dividend": 0.0 }, { "date": "2006-03-31", "price": 0.434, "dividend": 0.0 }, { "date": "2006-04-03", "price": 0.435, "dividend": 0.0 }, { "date": "2006-04-04", "price": 0.434, "dividend": 0.0 }, { "date": "2006-04-05", "price": 0.436, "dividend": 0.0 }, { "date": "2006-04-06", "price": 0.436, "dividend": 0.0 }, { "date": "2006-04-07", "price": 0.432, "dividend": 0.0 }, { "date": "2006-04-10", "price": 0.429, "dividend": 0.0 }, { "date": "2006-04-11", "price": 0.426, "dividend": 0.0 }, { "date": "2006-04-12", "price": 0.425, "dividend": 0.0 }, { "date": "2006-04-13", "price": 0.427, "dividend": 0.0 }, { "date": "2006-04-14", "price": 0.427, "dividend": 0.0 }, { "date": "2006-04-17", "price": 0.423, "dividend": 0.0 }, { "date": "2006-04-18", "price": 0.431, "dividend": 0.0 }, { "date": "2006-04-19", "price": 0.433, "dividend": 0.0 }, { "date": "2006-04-20", "price": 0.434, "dividend": 0.0 }, { "date": "2006-04-21", "price": 0.431, "dividend": 0.0 }, { "date": "2006-04-24", "price": 0.426, "dividend": 0.0 }, { "date": "2006-04-25", "price": 0.425, "dividend": 0.0 }, { "date": "2006-04-26", "price": 0.426, "dividend": 0.0 }, { "date": "2006-04-27", "price": 0.426, "dividend": 0.0 }, { "date": "2006-04-28", "price": 0.421, "dividend": 0.0 }, { "date": "2006-05-01", "price": 0.421, "dividend": 0.0 }, { "date": "2006-05-02", "price": 0.419, "dividend": 0.0 }, { "date": "2006-05-03", "price": 0.418, "dividend": 0.0 }, { "date": "2006-05-04", "price": 0.421, "dividend": 0.0 }, { "date": "2006-05-05", "price": 0.423, "dividend": 0.0 }, { "date": "2006-05-08", "price": 0.424, "dividend": 0.0 }, { "date": "2006-05-09", "price": 0.423, "dividend": 0.0 }, { "date": "2006-05-10", "price": 0.418, "dividend": 0.0 }, { "date": "2006-05-11", "price": 0.409, "dividend": 0.0 }, { "date": "2006-05-12", "price": 0.409, "dividend": 0.0 }, { "date": "2006-05-15", "price": 0.406, "dividend": 0.0 }, { "date": "2006-05-16", "price": 0.402, "dividend": 0.0 }, { "date": "2006-05-17", "price": 0.397, "dividend": 0.0 }, { "date": "2006-05-18", "price": 0.395, "dividend": 0.0 }, { "date": "2006-05-19", "price": 0.398, "dividend": 0.0 }, { "date": "2006-05-22", "price": 0.393, "dividend": 0.0 }, { "date": "2006-05-23", "price": 0.389, "dividend": 0.0 }, { "date": "2006-05-24", "price": 0.393, "dividend": 0.0 }, { "date": "2006-05-25", "price": 0.393, "dividend": 0.0 }, { "date": "2006-05-26", "price": 0.396, "dividend": 0.0 }, { "date": "2006-05-29", "price": 0.395, "dividend": 0.0 }, { "date": "2006-05-30", "price": 0.386, "dividend": 0.0 }, { "date": "2006-05-31", "price": 0.387, "dividend": 0.0 }, { "date": "2006-06-01", "price": 0.394, "dividend": 0.0 }, { "date": "2006-06-02", "price": 0.393, "dividend": 0.0 }, { "date": "2006-06-05", "price": 0.386, "dividend": 0.0 }, { "date": "2006-06-06", "price": 0.385, "dividend": 0.0 }, { "date": "2006-06-07", "price": 0.38, "dividend": 0.0 }, { "date": "2006-06-08", "price": 0.376, "dividend": 0.0 }, { "date": "2006-06-09", "price": 0.375, "dividend": 0.0 }, { "date": "2006-06-12", "price": 0.369, "dividend": 0.0 }, { "date": "2006-06-13", "price": 0.367, "dividend": 0.0 }, { "date": "2006-06-14", "price": 0.37, "dividend": 0.0 }, { "date": "2006-06-15", "price": 0.38, "dividend": 0.0 }, { "date": "2006-06-16", "price": 0.381, "dividend": 0.0 }, { "date": "2006-06-19", "price": 0.379, "dividend": 0.0 }, { "date": "2006-06-20", "price": 0.376, "dividend": 0.0 }, { "date": "2006-06-21", "price": 0.38, "dividend": 0.0 }, { "date": "2006-06-22", "price": 0.38, "dividend": 0.0 }, { "date": "2006-06-23", "price": 0.38, "dividend": 0.0 }, { "date": "2006-06-26", "price": 0.382, "dividend": 0.0 }, { "date": "2006-06-27", "price": 0.376, "dividend": 0.0 }, { "date": "2006-06-28", "price": 0.376, "dividend": 0.0 }, { "date": "2006-06-29", "price": 0.386, "dividend": 0.0 }, { "date": "2006-06-30", "price": 0.384, "dividend": 0.0 }, { "date": "2006-07-03", "price": 0.388, "dividend": 0.0 }, { "date": "2006-07-04", "price": 0.387, "dividend": 0.0 }, { "date": "2006-07-05", "price": 0.382, "dividend": 0.0 }, { "date": "2006-07-06", "price": 0.381, "dividend": 0.0 }, { "date": "2006-07-07", "price": 0.376, "dividend": 0.0 }, { "date": "2006-07-10", "price": 0.372, "dividend": 0.0 }, { "date": "2006-07-11", "price": 0.374, "dividend": 0.0 }, { "date": "2006-07-12", "price": 0.368, "dividend": 0.0 }, { "date": "2006-07-13", "price": 0.361, "dividend": 0.0 }, { "date": "2006-07-14", "price": 0.361, "dividend": 0.0 }, { "date": "2006-07-17", "price": 0.362, "dividend": 0.0 }, { "date": "2006-07-18", "price": 0.362, "dividend": 0.0 }, { "date": "2006-07-19", "price": 0.364, "dividend": 0.0 }, { "date": "2006-07-20", "price": 0.361, "dividend": 0.0 }, { "date": "2006-07-21", "price": 0.356, "dividend": 0.0 }, { "date": "2006-07-24", "price": 0.362, "dividend": 0.0 }, { "date": "2006-07-25", "price": 0.365, "dividend": 0.0 }, { "date": "2006-07-26", "price": 0.365, "dividend": 0.0 }, { "date": "2006-07-27", "price": 0.363, "dividend": 0.0 }, { "date": "2006-07-28", "price": 0.371, "dividend": 0.0 }, { "date": "2006-07-31", "price": 0.371, "dividend": 0.0 }, { "date": "2006-08-01", "price": 0.366, "dividend": 0.0 }, { "date": "2006-08-02", "price": 0.37, "dividend": 0.0 }, { "date": "2006-08-03", "price": 0.37, "dividend": 0.0 }, { "date": "2006-08-04", "price": 0.369, "dividend": 0.0 }, { "date": "2006-08-07", "price": 0.366, "dividend": 0.0 }, { "date": "2006-08-08", "price": 0.366, "dividend": 0.0 }, { "date": "2006-08-09", "price": 0.366, "dividend": 0.0 }, { "date": "2006-08-10", "price": 0.372, "dividend": 0.0 }, { "date": "2006-08-11", "price": 0.371, "dividend": 0.0 }, { "date": "2006-08-14", "price": 0.375, "dividend": 0.0 }, { "date": "2006-08-15", "price": 0.384, "dividend": 0.0 }, { "date": "2006-08-16", "price": 0.391, "dividend": 0.0 }, { "date": "2006-08-17", "price": 0.393, "dividend": 0.0 }, { "date": "2006-08-18", "price": 0.394, "dividend": 0.0 }, { "date": "2006-08-21", "price": 0.389, "dividend": 0.0 }, { "date": "2006-08-22", "price": 0.392, "dividend": 0.0 }, { "date": "2006-08-23", "price": 0.387, "dividend": 0.0 }, { "date": "2006-08-24", "price": 0.389, "dividend": 0.0 }, { "date": "2006-08-25", "price": 0.39, "dividend": 0.0 }, { "date": "2006-08-28", "price": 0.393, "dividend": 0.0 }, { "date": "2006-08-29", "price": 0.395, "dividend": 0.0 }, { "date": "2006-08-30", "price": 0.398, "dividend": 0.0 }, { "date": "2006-08-31", "price": 0.397, "dividend": 0.0 }, { "date": "2006-09-01", "price": 0.398, "dividend": 0.0 }, { "date": "2006-09-04", "price": 0.398, "dividend": 0.0 }, { "date": "2006-09-05", "price": 0.399, "dividend": 0.0 }, { "date": "2006-09-06", "price": 0.391, "dividend": 0.0 }, { "date": "2006-09-07", "price": 0.389, "dividend": 0.0 }, { "date": "2006-09-08", "price": 0.392, "dividend": 0.0 }, { "date": "2006-09-11", "price": 0.394, "dividend": 0.0 }, { "date": "2006-09-12", "price": 0.401, "dividend": 0.0 }, { "date": "2006-09-13", "price": 0.403, "dividend": 0.0 }, { "date": "2006-09-14", "price": 0.404, "dividend": 0.0 }, { "date": "2006-09-15", "price": 0.406, "dividend": 0.0 }, { "date": "2006-09-18", "price": 0.409, "dividend": 0.0 }, { "date": "2006-09-19", "price": 0.406, "dividend": 0.0 }, { "date": "2006-09-20", "price": 0.412, "dividend": 0.0 }, { "date": "2006-09-21", "price": 0.408, "dividend": 0.0 }, { "date": "2006-09-22", "price": 0.405, "dividend": 0.0 }, { "date": "2006-09-25", "price": 0.41, "dividend": 0.0 }, { "date": "2006-09-26", "price": 0.412, "dividend": 0.0 }, { "date": "2006-09-27", "price": 0.413, "dividend": 0.0 }, { "date": "2006-09-28", "price": 0.414, "dividend": 0.0 }, { "date": "2006-09-29", "price": 0.412, "dividend": 0.0 }, { "date": "2006-10-02", "price": 0.41, "dividend": 0.0 }, { "date": "2006-10-03", "price": 0.409, "dividend": 0.0 }, { "date": "2006-10-04", "price": 0.415, "dividend": 0.0 }, { "date": "2006-10-05", "price": 0.416, "dividend": 0.0 }, { "date": "2006-10-06", "price": 0.416, "dividend": 0.0 }, { "date": "2006-10-09", "price": 0.419, "dividend": 0.0 }, { "date": "2006-10-10", "price": 0.418, "dividend": 0.0 }, { "date": "2006-10-11", "price": 0.417, "dividend": 0.0 }, { "date": "2006-10-12", "price": 0.42, "dividend": 0.0 }, { "date": "2006-10-13", "price": 0.426, "dividend": 0.0 }, { "date": "2006-10-16", "price": 0.425, "dividend": 0.0 }, { "date": "2006-10-17", "price": 0.419, "dividend": 0.0 }, { "date": "2006-10-18", "price": 0.415, "dividend": 0.0 }, { "date": "2006-10-19", "price": 0.415, "dividend": 0.0 }, { "date": "2006-10-20", "price": 0.412, "dividend": 0.0 }, { "date": "2006-10-23", "price": 0.417, "dividend": 0.0 }, { "date": "2006-10-24", "price": 0.417, "dividend": 0.0 }, { "date": "2006-10-25", "price": 0.418, "dividend": 0.0 }, { "date": "2006-10-26", "price": 0.419, "dividend": 0.0 }, { "date": "2006-10-27", "price": 0.41, "dividend": 0.0 }, { "date": "2006-10-30", "price": 0.414, "dividend": 0.0 }, { "date": "2006-10-31", "price": 0.412, "dividend": 0.0 }, { "date": "2006-11-01", "price": 0.407, "dividend": 0.0 }, { "date": "2006-11-02", "price": 0.407, "dividend": 0.0 }, { "date": "2006-11-03", "price": 0.412, "dividend": 0.0 }, { "date": "2006-11-06", "price": 0.416, "dividend": 0.0 }, { "date": "2006-11-07", "price": 0.418, "dividend": 0.0 }, { "date": "2006-11-08", "price": 0.419, "dividend": 0.0 }, { "date": "2006-11-09", "price": 0.418, "dividend": 0.0 }, { "date": "2006-11-10", "price": 0.42, "dividend": 0.0 }, { "date": "2006-11-13", "price": 0.425, "dividend": 0.0 }, { "date": "2006-11-14", "price": 0.43, "dividend": 0.0 }, { "date": "2006-11-15", "price": 0.433, "dividend": 0.0 }, { "date": "2006-11-16", "price": 0.436, "dividend": 0.0 }, { "date": "2006-11-17", "price": 0.434, "dividend": 0.0 }, { "date": "2006-11-20", "price": 0.437, "dividend": 0.0 }, { "date": "2006-11-21", "price": 0.437, "dividend": 0.0 }, { "date": "2006-11-22", "price": 0.439, "dividend": 0.0 }, { "date": "2006-11-23", "price": 0.438, "dividend": 0.0 }, { "date": "2006-11-24", "price": 0.435, "dividend": 0.0 }, { "date": "2006-11-27", "price": 0.424, "dividend": 0.0 }, { "date": "2006-11-28", "price": 0.423, "dividend": 0.0 }, { "date": "2006-11-29", "price": 0.423, "dividend": 0.0 }, { "date": "2006-11-30", "price": 0.424, "dividend": 0.0 }, { "date": "2006-12-01", "price": 0.419, "dividend": 0.0 }, { "date": "2006-12-04", "price": 0.426, "dividend": 0.0 }, { "date": "2006-12-05", "price": 0.426, "dividend": 0.0 }, { "date": "2006-12-06", "price": 0.425, "dividend": 0.0 }, { "date": "2006-12-07", "price": 0.421, "dividend": 0.0 }, { "date": "2006-12-08", "price": 0.422, "dividend": 0.0 }, { "date": "2006-12-11", "price": 0.422, "dividend": 0.0 }, { "date": "2006-12-12", "price": 0.419, "dividend": 0.0 }, { "date": "2006-12-13", "price": 0.417, "dividend": 0.0 }, { "date": "2006-12-14", "price": 0.423, "dividend": 0.0 }, { "date": "2006-12-15", "price": 0.425, "dividend": 0.0 }, { "date": "2006-12-18", "price": 0.424, "dividend": 0.0 }, { "date": "2006-12-19", "price": 0.42, "dividend": 0.0 }, { "date": "2006-12-20", "price": 0.423, "dividend": 0.0 }, { "date": "2006-12-21", "price": 0.422, "dividend": 0.0 }, { "date": "2006-12-22", "price": 0.419, "dividend": 0.0 }, { "date": "2006-12-25", "price": 0.419, "dividend": 0.0 }, { "date": "2006-12-26", "price": 0.421, "dividend": 0.0 }, { "date": "2006-12-27", "price": 0.423, "dividend": 0.0 }, { "date": "2006-12-28", "price": 0.422, "dividend": 0.0 }, { "date": "2006-12-29", "price": 0.42, "dividend": 0.0 }, { "date": "2007-01-01", "price": 0.42, "dividend": 0.0 }, { "date": "2007-01-02", "price": 0.42, "dividend": 0.0 }, { "date": "2007-01-03", "price": 0.422, "dividend": 0.0 }, { "date": "2007-01-04", "price": 0.432, "dividend": 0.0 }, { "date": "2007-01-05", "price": 0.428, "dividend": 0.0 }, { "date": "2007-01-08", "price": 0.428, "dividend": 0.0 }, { "date": "2007-01-09", "price": 0.429, "dividend": 0.0 }, { "date": "2007-01-10", "price": 0.432, "dividend": 0.0 }, { "date": "2007-01-11", "price": 0.436, "dividend": 0.0 }, { "date": "2007-01-12", "price": 0.439, "dividend": 0.0 }, { "date": "2007-01-15", "price": 0.44, "dividend": 0.0 }, { "date": "2007-01-16", "price": 0.436, "dividend": 0.0 }, { "date": "2007-01-17", "price": 0.432, "dividend": 0.0 }, { "date": "2007-01-18", "price": 0.421, "dividend": 0.0 }, { "date": "2007-01-19", "price": 0.42, "dividend": 0.0 }, { "date": "2007-01-22", "price": 0.417, "dividend": 0.0 }, { "date": "2007-01-23", "price": 0.417, "dividend": 0.0 }, { "date": "2007-01-24", "price": 0.425, "dividend": 0.0 }, { "date": "2007-01-25", "price": 0.42, "dividend": 0.0 }, { "date": "2007-01-26", "price": 0.42, "dividend": 0.0 }, { "date": "2007-01-29", "price": 0.421, "dividend": 0.0 }, { "date": "2007-01-30", "price": 0.421, "dividend": 0.0 }, { "date": "2007-01-31", "price": 0.422, "dividend": 0.0 }, { "date": "2007-02-01", "price": 0.422, "dividend": 0.0 }, { "date": "2007-02-02", "price": 0.425, "dividend": 0.0 }, { "date": "2007-02-05", "price": 0.424, "dividend": 0.0 }, { "date": "2007-02-06", "price": 0.423, "dividend": 0.0 }, { "date": "2007-02-07", "price": 0.425, "dividend": 0.0 }, { "date": "2007-02-08", "price": 0.426, "dividend": 0.0 }, { "date": "2007-02-09", "price": 0.421, "dividend": 0.0 }, { "date": "2007-02-12", "price": 0.42, "dividend": 0.0 }, { "date": "2007-02-13", "price": 0.422, "dividend": 0.0 }, { "date": "2007-02-14", "price": 0.427, "dividend": 0.0 }, { "date": "2007-02-15", "price": 0.427, "dividend": 0.0 }, { "date": "2007-02-16", "price": 0.426, "dividend": 0.0 }, { "date": "2007-02-19", "price": 0.426, "dividend": 0.0 }, { "date": "2007-02-20", "price": 0.426, "dividend": 0.0 }, { "date": "2007-02-21", "price": 0.429, "dividend": 0.0 }, { "date": "2007-02-22", "price": 0.432, "dividend": 0.0 }, { "date": "2007-02-23", "price": 0.432, "dividend": 0.0 }, { "date": "2007-02-26", "price": 0.43, "dividend": 0.0 }, { "date": "2007-02-27", "price": 0.414, "dividend": 0.0 }, { "date": "2007-02-28", "price": 0.417, "dividend": 0.0 }, { "date": "2007-03-01", "price": 0.413, "dividend": 0.0 }, { "date": "2007-03-02", "price": 0.405, "dividend": 0.0 }, { "date": "2007-03-05", "price": 0.403, "dividend": 0.0 }, { "date": "2007-03-06", "price": 0.409, "dividend": 0.0 }, { "date": "2007-03-07", "price": 0.407, "dividend": 0.0 }, { "date": "2007-03-08", "price": 0.412, "dividend": 0.0 }, { "date": "2007-03-09", "price": 0.412, "dividend": 0.0 }, { "date": "2007-03-12", "price": 0.415, "dividend": 0.0 }, { "date": "2007-03-13", "price": 0.408, "dividend": 0.0 }, { "date": "2007-03-14", "price": 0.411, "dividend": 0.0 }, { "date": "2007-03-15", "price": 0.411, "dividend": 0.0 }, { "date": "2007-03-16", "price": 0.408, "dividend": 0.0 }, { "date": "2007-03-19", "price": 0.41, "dividend": 0.0 }, { "date": "2007-03-20", "price": 0.412, "dividend": 0.0 }, { "date": "2007-03-21", "price": 0.419, "dividend": 0.0 }, { "date": "2007-03-22", "price": 0.418, "dividend": 0.0 }, { "date": "2007-03-23", "price": 0.419, "dividend": 0.0 }, { "date": "2007-03-26", "price": 0.42, "dividend": 0.0 }, { "date": "2007-03-27", "price": 0.418, "dividend": 0.0 }, { "date": "2007-03-28", "price": 0.416, "dividend": 0.0 }, { "date": "2007-03-29", "price": 0.414, "dividend": 0.0 }, { "date": "2007-03-30", "price": 0.414, "dividend": 0.0 }, { "date": "2007-04-02", "price": 0.418, "dividend": 0.0 }, { "date": "2007-04-03", "price": 0.422, "dividend": 0.0 }, { "date": "2007-04-04", "price": 0.423, "dividend": 0.0 }, { "date": "2007-04-05", "price": 0.424, "dividend": 0.0 }, { "date": "2007-04-06", "price": 0.424, "dividend": 0.0 }, { "date": "2007-04-09", "price": 0.423, "dividend": 0.0 }, { "date": "2007-04-10", "price": 0.425, "dividend": 0.0 }, { "date": "2007-04-11", "price": 0.422, "dividend": 0.0 }, { "date": "2007-04-12", "price": 0.424, "dividend": 0.0 }, { "date": "2007-04-13", "price": 0.423, "dividend": 0.0 }, { "date": "2007-04-16", "price": 0.425, "dividend": 0.0 }, { "date": "2007-04-17", "price": 0.426, "dividend": 0.0 }, { "date": "2007-04-18", "price": 0.428, "dividend": 0.0 }, { "date": "2007-04-19", "price": 0.426, "dividend": 0.0 }, { "date": "2007-04-20", "price": 0.426, "dividend": 0.0 }, { "date": "2007-04-23", "price": 0.427, "dividend": 0.0 }, { "date": "2007-04-24", "price": 0.431, "dividend": 0.0 }, { "date": "2007-04-25", "price": 0.434, "dividend": 0.0 }, { "date": "2007-04-26", "price": 0.437, "dividend": 0.0 }, { "date": "2007-04-27", "price": 0.436, "dividend": 0.0 }, { "date": "2007-04-30", "price": 0.432, "dividend": 0.0 }, { "date": "2007-05-01", "price": 0.432, "dividend": 0.0 }, { "date": "2007-05-02", "price": 0.439, "dividend": 0.0 }, { "date": "2007-05-03", "price": 0.441, "dividend": 0.0 }, { "date": "2007-05-04", "price": 0.442, "dividend": 0.0 }, { "date": "2007-05-07", "price": 0.441, "dividend": 0.0 }, { "date": "2007-05-08", "price": 0.445, "dividend": 0.0 }, { "date": "2007-05-09", "price": 0.448, "dividend": 0.0 }, { "date": "2007-05-10", "price": 0.443, "dividend": 0.0 }, { "date": "2007-05-11", "price": 0.448, "dividend": 0.0 }, { "date": "2007-05-14", "price": 0.444, "dividend": 0.0 }, { "date": "2007-05-15", "price": 0.441, "dividend": 0.0 }, { "date": "2007-05-16", "price": 0.446, "dividend": 0.0 }, { "date": "2007-05-17", "price": 0.447, "dividend": 0.0 }, { "date": "2007-05-18", "price": 0.449, "dividend": 0.0 }, { "date": "2007-05-21", "price": 0.453, "dividend": 0.0 }, { "date": "2007-05-22", "price": 0.457, "dividend": 0.0 }, { "date": "2007-05-23", "price": 0.453, "dividend": 0.0 }, { "date": "2007-05-24", "price": 0.447, "dividend": 0.0 }, { "date": "2007-05-25", "price": 0.453, "dividend": 0.0 }, { "date": "2007-05-28", "price": 0.453, "dividend": 0.0 }, { "date": "2007-05-29", "price": 0.454, "dividend": 0.0 }, { "date": "2007-05-30", "price": 0.459, "dividend": 0.0 }, { "date": "2007-05-31", "price": 0.459, "dividend": 0.0 }, { "date": "2007-06-01", "price": 0.463, "dividend": 0.0 }, { "date": "2007-06-04", "price": 0.465, "dividend": 0.0 }, { "date": "2007-06-05", "price": 0.466, "dividend": 0.0 }, { "date": "2007-06-06", "price": 0.464, "dividend": 0.0 }, { "date": "2007-06-07", "price": 0.459, "dividend": 0.0 }, { "date": "2007-06-08", "price": 0.464, "dividend": 0.0 }, { "date": "2007-06-11", "price": 0.464, "dividend": 0.0 }, { "date": "2007-06-12", "price": 0.46, "dividend": 0.0 }, { "date": "2007-06-13", "price": 0.465, "dividend": 0.0 }, { "date": "2007-06-14", "price": 0.47, "dividend": 0.0 }, { "date": "2007-06-15", "price": 0.474, "dividend": 0.0 }, { "date": "2007-06-18", "price": 0.475, "dividend": 0.0 }, { "date": "2007-06-19", "price": 0.474, "dividend": 0.0 }, { "date": "2007-06-20", "price": 0.469, "dividend": 0.0 }, { "date": "2007-06-21", "price": 0.474, "dividend": 0.0 }, { "date": "2007-06-22", "price": 0.47, "dividend": 0.0 }, { "date": "2007-06-25", "price": 0.466, "dividend": 0.0 }, { "date": "2007-06-26", "price": 0.465, "dividend": 0.0 }, { "date": "2007-06-27", "price": 0.469, "dividend": 0.0 }, { "date": "2007-06-28", "price": 0.467, "dividend": 0.0 }, { "date": "2007-06-29", "price": 0.466, "dividend": 0.0 }, { "date": "2007-07-02", "price": 0.469, "dividend": 0.0 }, { "date": "2007-07-03", "price": 0.471, "dividend": 0.0 }, { "date": "2007-07-04", "price": 0.471, "dividend": 0.0 }, { "date": "2007-07-05", "price": 0.475, "dividend": 0.0 }, { "date": "2007-07-06", "price": 0.475, "dividend": 0.0 }, { "date": "2007-07-09", "price": 0.476, "dividend": 0.0 }, { "date": "2007-07-10", "price": 0.472, "dividend": 0.0 }, { "date": "2007-07-11", "price": 0.472, "dividend": 0.0 }, { "date": "2007-07-12", "price": 0.48, "dividend": 0.0 }, { "date": "2007-07-13", "price": 0.482, "dividend": 0.0 }, { "date": "2007-07-16", "price": 0.481, "dividend": 0.0 }, { "date": "2007-07-17", "price": 0.485, "dividend": 0.0 }, { "date": "2007-07-18", "price": 0.481, "dividend": 0.0 }, { "date": "2007-07-19", "price": 0.485, "dividend": 0.0 }, { "date": "2007-07-20", "price": 0.482, "dividend": 0.0 }, { "date": "2007-07-23", "price": 0.481, "dividend": 0.0 }, { "date": "2007-07-24", "price": 0.471, "dividend": 0.0 }, { "date": "2007-07-25", "price": 0.472, "dividend": 0.0 }, { "date": "2007-07-26", "price": 0.466, "dividend": 0.0 }, { "date": "2007-07-27", "price": 0.459, "dividend": 0.0 }, { "date": "2007-07-30", "price": 0.462, "dividend": 0.0 }, { "date": "2007-07-31", "price": 0.458, "dividend": 0.0 }, { "date": "2007-08-01", "price": 0.46, "dividend": 0.0 }, { "date": "2007-08-02", "price": 0.467, "dividend": 0.0 }, { "date": "2007-08-03", "price": 0.457, "dividend": 0.0 }, { "date": "2007-08-06", "price": 0.465, "dividend": 0.0 }, { "date": "2007-08-07", "price": 0.465, "dividend": 0.0 }, { "date": "2007-08-08", "price": 0.472, "dividend": 0.0 }, { "date": "2007-08-09", "price": 0.472, "dividend": 0.0 }, { "date": "2007-08-10", "price": 0.464, "dividend": 0.0 }, { "date": "2007-08-13", "price": 0.464, "dividend": 0.0 }, { "date": "2007-08-14", "price": 0.457, "dividend": 0.0 }, { "date": "2007-08-15", "price": 0.449, "dividend": 0.0 }, { "date": "2007-08-16", "price": 0.445, "dividend": 0.0 }, { "date": "2007-08-17", "price": 0.454, "dividend": 0.0 }, { "date": "2007-08-20", "price": 0.454, "dividend": 0.0 }, { "date": "2007-08-21", "price": 0.458, "dividend": 0.0 }, { "date": "2007-08-22", "price": 0.459, "dividend": 0.0 }, { "date": "2007-08-23", "price": 0.459, "dividend": 0.0 }, { "date": "2007-08-24", "price": 0.464, "dividend": 0.0 }, { "date": "2007-08-27", "price": 0.461, "dividend": 0.0 }, { "date": "2007-08-28", "price": 0.453, "dividend": 0.0 }, { "date": "2007-08-29", "price": 0.464, "dividend": 0.0 }, { "date": "2007-08-30", "price": 0.465, "dividend": 0.0 }, { "date": "2007-08-31", "price": 0.469, "dividend": 0.0 }, { "date": "2007-09-03", "price": 0.469, "dividend": 0.0 }, { "date": "2007-09-04", "price": 0.478, "dividend": 0.0 }, { "date": "2007-09-05", "price": 0.473, "dividend": 0.0 }, { "date": "2007-09-06", "price": 0.474, "dividend": 0.0 }, { "date": "2007-09-07", "price": 0.465, "dividend": 0.0 }, { "date": "2007-09-10", "price": 0.465, "dividend": 0.0 }, { "date": "2007-09-11", "price": 0.47, "dividend": 0.0 }, { "date": "2007-09-12", "price": 0.464, "dividend": 0.0 }, { "date": "2007-09-13", "price": 0.462, "dividend": 0.0 }, { "date": "2007-09-14", "price": 0.463, "dividend": 0.0 }, { "date": "2007-09-17", "price": 0.461, "dividend": 0.0 }, { "date": "2007-09-18", "price": 0.47, "dividend": 0.0 }, { "date": "2007-09-19", "price": 0.472, "dividend": 0.0 }, { "date": "2007-09-20", "price": 0.472, "dividend": 0.0 }, { "date": "2007-09-21", "price": 0.476, "dividend": 0.0 }, { "date": "2007-09-24", "price": 0.474, "dividend": 0.0 }, { "date": "2007-09-25", "price": 0.477, "dividend": 0.0 }, { "date": "2007-09-26", "price": 0.477, "dividend": 0.0 }, { "date": "2007-09-27", "price": 0.478, "dividend": 0.0 }, { "date": "2007-09-28", "price": 0.476, "dividend": 0.0 }, { "date": "2007-10-01", "price": 0.478, "dividend": 0.0 }, { "date": "2007-10-02", "price": 0.482, "dividend": 0.0 }, { "date": "2007-10-03", "price": 0.477, "dividend": 0.0 }, { "date": "2007-10-04", "price": 0.477, "dividend": 0.0 }, { "date": "2007-10-05", "price": 0.482, "dividend": 0.0 }, { "date": "2007-10-08", "price": 0.484, "dividend": 0.0 }, { "date": "2007-10-09", "price": 0.486, "dividend": 0.0 }, { "date": "2007-10-10", "price": 0.483, "dividend": 0.0 }, { "date": "2007-10-11", "price": 0.476, "dividend": 0.0 }, { "date": "2007-10-12", "price": 0.481, "dividend": 0.0 }, { "date": "2007-10-15", "price": 0.477, "dividend": 0.0 }, { "date": "2007-10-16", "price": 0.477, "dividend": 0.0 }, { "date": "2007-10-17", "price": 0.482, "dividend": 0.0 }, { "date": "2007-10-18", "price": 0.482, "dividend": 0.0 }, { "date": "2007-10-19", "price": 0.472, "dividend": 0.0 }, { "date": "2007-10-22", "price": 0.477, "dividend": 0.0 }, { "date": "2007-10-23", "price": 0.482, "dividend": 0.0 }, { "date": "2007-10-24", "price": 0.476, "dividend": 0.0 }, { "date": "2007-10-25", "price": 0.469, "dividend": 0.0 }, { "date": "2007-10-26", "price": 0.473, "dividend": 0.0 }, { "date": "2007-10-29", "price": 0.475, "dividend": 0.0 }, { "date": "2007-10-30", "price": 0.477, "dividend": 0.0 }, { "date": "2007-10-31", "price": 0.484, "dividend": 0.0 }, { "date": "2007-11-01", "price": 0.476, "dividend": 0.0 }, { "date": "2007-11-02", "price": 0.477, "dividend": 0.0 }, { "date": "2007-11-05", "price": 0.476, "dividend": 0.0 }, { "date": "2007-11-06", "price": 0.479, "dividend": 0.0 }, { "date": "2007-11-07", "price": 0.468, "dividend": 0.0 }, { "date": "2007-11-08", "price": 0.468, "dividend": 0.0 }, { "date": "2007-11-09", "price": 0.442, "dividend": 0.0 }, { "date": "2007-11-12", "price": 0.438, "dividend": 0.0 }, { "date": "2007-11-13", "price": 0.45, "dividend": 0.0 }, { "date": "2007-11-14", "price": 0.446, "dividend": 0.0 }, { "date": "2007-11-15", "price": 0.444, "dividend": 0.0 }, { "date": "2007-11-16", "price": 0.445, "dividend": 0.0 }, { "date": "2007-11-19", "price": 0.436, "dividend": 0.0 }, { "date": "2007-11-20", "price": 0.437, "dividend": 0.0 }, { "date": "2007-11-21", "price": 0.433, "dividend": 0.0 }, { "date": "2007-11-22", "price": 0.432, "dividend": 0.0 }, { "date": "2007-11-23", "price": 0.433, "dividend": 0.0 }, { "date": "2007-11-26", "price": 0.425, "dividend": 0.0 }, { "date": "2007-11-27", "price": 0.43, "dividend": 0.0 }, { "date": "2007-11-28", "price": 0.445, "dividend": 0.0 }, { "date": "2007-11-29", "price": 0.449, "dividend": 0.0 }, { "date": "2007-11-30", "price": 0.445, "dividend": 0.0 }, { "date": "2007-12-03", "price": 0.44, "dividend": 0.0 }, { "date": "2007-12-04", "price": 0.437, "dividend": 0.0 }, { "date": "2007-12-05", "price": 0.448, "dividend": 0.0 }, { "date": "2007-12-06", "price": 0.454, "dividend": 0.0 }, { "date": "2007-12-07", "price": 0.451, "dividend": 0.0 }, { "date": "2007-12-10", "price": 0.454, "dividend": 0.0 }, { "date": "2007-12-11", "price": 0.446, "dividend": 0.0 }, { "date": "2007-12-12", "price": 0.448, "dividend": 0.0 }, { "date": "2007-12-13", "price": 0.446, "dividend": 0.0 }, { "date": "2007-12-14", "price": 0.444, "dividend": 0.0 }, { "date": "2007-12-17", "price": 0.439, "dividend": 0.0 }, { "date": "2007-12-18", "price": 0.439, "dividend": 0.0 }, { "date": "2007-12-19", "price": 0.441, "dividend": 0.0 }, { "date": "2007-12-20", "price": 0.441, "dividend": 0.0 }, { "date": "2007-12-21", "price": 0.451, "dividend": 0.0 }, { "date": "2007-12-24", "price": 0.455, "dividend": 0.0 }, { "date": "2007-12-25", "price": 0.455, "dividend": 0.0 }, { "date": "2007-12-26", "price": 0.456, "dividend": 0.0 }, { "date": "2007-12-27", "price": 0.448, "dividend": 0.0 }, { "date": "2007-12-28", "price": 0.447, "dividend": 0.0 }, { "date": "2007-12-31", "price": 0.442, "dividend": 0.0 }, { "date": "2008-01-01", "price": 0.442, "dividend": 0.0 }, { "date": "2008-01-02", "price": 0.431, "dividend": 0.0 }, { "date": "2008-01-03", "price": 0.429, "dividend": 0.0 }, { "date": "2008-01-04", "price": 0.412, "dividend": 0.0 }, { "date": "2008-01-07", "price": 0.408, "dividend": 0.0 }, { "date": "2008-01-08", "price": 0.398, "dividend": 0.0 }, { "date": "2008-01-09", "price": 0.405, "dividend": 0.0 }, { "date": "2008-01-10", "price": 0.405, "dividend": 0.0 }, { "date": "2008-01-11", "price": 0.399, "dividend": 0.0 }, { "date": "2008-01-14", "price": 0.406, "dividend": 0.0 }, { "date": "2008-01-15", "price": 0.398, "dividend": 0.0 }, { "date": "2008-01-16", "price": 0.392, "dividend": 0.0 }, { "date": "2008-01-17", "price": 0.386, "dividend": 0.0 }, { "date": "2008-01-18", "price": 0.387, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.388, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.375, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.372, "dividend": 0.0 }, { "date": "2008-01-24", "price": 0.386, "dividend": 0.0 }, { "date": "2008-01-25", "price": 0.38, "dividend": 0.0 }, { "date": "2008-01-28", "price": 0.379, "dividend": 0.0 }, { "date": "2008-01-29", "price": 0.38, "dividend": 0.0 }, { "date": "2008-01-30", "price": 0.379, "dividend": 0.0 }, { "date": "2008-01-31", "price": 0.385, "dividend": 0.0 }, { "date": "2008-02-01", "price": 0.385, "dividend": 0.0 }, { "date": "2008-02-04", "price": 0.38, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.371, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.364, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.364, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.364, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.372, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.37, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.38, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.374, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.372, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.372, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.369, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.374, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.372, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.374, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.377, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.38, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.38, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.374, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.365, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.361, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.361, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.364, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.358, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.356, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.349, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.358, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.357, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.358, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.35, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.344, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.355, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.348, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.355, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.355, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.366, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.368, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.364, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.357, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.358, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.359, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.37, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.371, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.376, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.377, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.376, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.373, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.369, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.367, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.359, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.357, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.357, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.366, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.366, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.378, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.379, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.373, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.38, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.388, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.387, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.387, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.388, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.386, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.386, "dividend": 0.0 }, { "date": "2008-05-02", "price": 0.397, "dividend": 0.0 }, { "date": "2008-05-05", "price": 0.393, "dividend": 0.0 }, { "date": "2008-05-06", "price": 0.396, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.396, "dividend": 0.0 }, { "date": "2008-05-08", "price": 0.402, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.399, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.402, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.404, "dividend": 0.0 }, { "date": "2008-05-14", "price": 0.408, "dividend": 0.0 }, { "date": "2008-05-15", "price": 0.415, "dividend": 0.0 }, { "date": "2008-05-16", "price": 0.413, "dividend": 0.0 }, { "date": "2008-05-19", "price": 0.413, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.403, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.394, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.395, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.391, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.391, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.398, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.398, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.403, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.407, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.403, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.401, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.404, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.412, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.4, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.398, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.396, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.389, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.396, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.404, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.404, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.4, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.396, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.401, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.393, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.391, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.386, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.393, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.378, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.377, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.373, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.375, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.365, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.364, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.363, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.365, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.368, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.357, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.358, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.354, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.35, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.349, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.356, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.364, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.36, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.358, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.358, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.366, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.359, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.362, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.356, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.362, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.363, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.36, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.36, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.356, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.366, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.373, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.374, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.386, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.392, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.393, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.391, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.394, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.396, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.389, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.384, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.386, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.383, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.389, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.384, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.385, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.387, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.388, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.38, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.381, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.379, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.372, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.359, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.358, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.357, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.348, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.352, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.357, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.352, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.34, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.342, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.326, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.337, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.35, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.333, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.33, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.333, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.336, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.334, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.309, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.322, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.322, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.306, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.301, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.292, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.273, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.271, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.264, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.262, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.291, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.281, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.26, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.272, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.273, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.28, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.262, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.253, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.251, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.244, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.244, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.26, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.258, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.258, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.261, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.259, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.269, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.257, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.246, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.253, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.246, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.243, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.229, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.239, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.231, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.225, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.228, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.215, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.206, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.218, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.227, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.224, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.234, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.234, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.233, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.22, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.224, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.229, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.22, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.228, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.228, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.234, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.237, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.228, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.231, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.227, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.236, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.231, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.222, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.231, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.224, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.222, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.222, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.222, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.222, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.22, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.225, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.228, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.228, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.238, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.241, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.251, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.242, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.244, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.24, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.235, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.235, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.228, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.232, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.234, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.235, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.224, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.232, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.229, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.235, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.235, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.235, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.246, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.239, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.233, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.235, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.238, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.24, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.244, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.251, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.25, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.241, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.241, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.243, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.242, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.243, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.234, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.234, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.226, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.227, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.217, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.224, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.225, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.221, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.223, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.215, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.217, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.223, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.218, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.215, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.212, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.225, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.229, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.237, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.238, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.231, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.242, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.245, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.242, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.238, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.252, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.248, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.248, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.257, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.251, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.245, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.249, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.254, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.259, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.265, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.262, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.256, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.259, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.268, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.268, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.267, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.262, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.262, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.268, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.269, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.261, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.267, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.266, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.268, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.272, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.272, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.27, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.273, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.273, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.273, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.281, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.279, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.279, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.269, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.269, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.268, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.265, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.259, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.263, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.263, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.271, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.273, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.271, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.267, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.263, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.264, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.272, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.271, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.275, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.277, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.285, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.282, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.281, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.285, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.287, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.288, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.29, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.291, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.292, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.29, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.286, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.282, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.284, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.283, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.285, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.278, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.277, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.282, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.287, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.289, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.289, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.287, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.288, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.282, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.283, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.282, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.275, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.276, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.278, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.279, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.285, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.285, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.296, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.301, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.302, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.304, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.305, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.308, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.312, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.311, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.311, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.312, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.311, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.312, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.312, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.315, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.315, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.312, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.311, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.315, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.315, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.312, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.316, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.319, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.317, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.31, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.315, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.315, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.317, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.32, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.321, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.32, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.322, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.323, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.322, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.319, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.315, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.315, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.317, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.322, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.321, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.323, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.325, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.33, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.328, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.33, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.331, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.333, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.333, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.334, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.334, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.335, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.334, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.332, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.327, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.333, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.332, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.33, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.322, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.32, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.322, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.325, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.327, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.325, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.328, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.33, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.33, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.334, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.333, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.332, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.335, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.336, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.334, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.335, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.334, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.332, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.329, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.323, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.327, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.319, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.321, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.322, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.323, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.33, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.33, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.336, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.336, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.338, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.337, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.339, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.343, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.345, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.342, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.338, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.335, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.339, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.338, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.338, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.339, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.339, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.334, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.338, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.338, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.337, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.341, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.34, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.339, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.341, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.342, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.342, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.346, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.345, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.348, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.346, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.351, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.355, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.357, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.36, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.362, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.362, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.363, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.361, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.364, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.361, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.361, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.365, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.365, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.363, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.362, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.364, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.361, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.357, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.36, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.362, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.358, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.357, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.362, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.36, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.358, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.345, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.346, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.344, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.346, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.337, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.329, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.336, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.339, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.339, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.331, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.334, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.333, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.335, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.336, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.339, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.34, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.34, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.34, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.344, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.347, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.347, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.346, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.342, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.344, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.344, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.344, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.349, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.348, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.347, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.35, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.355, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.356, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.358, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.361, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.362, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.361, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.36, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.362, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.364, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.364, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.362, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.366, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.367, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.367, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.368, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.367, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.366, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.367, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.364, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.366, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.366, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.37, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.371, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.37, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.369, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.371, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.372, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.373, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.375, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.375, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.37, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.37, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.372, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.373, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.375, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.376, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.376, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.37, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.371, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.372, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.366, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.371, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.363, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.362, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.351, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.344, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.356, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.355, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.36, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.359, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.351, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.351, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.346, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.346, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.337, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.339, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.338, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.338, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.334, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.346, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.346, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.344, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.342, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.349, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.352, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.343, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.337, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.337, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.333, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.338, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.343, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.34, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.349, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.349, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.351, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.35, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.346, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.344, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.345, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.34, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.338, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.337, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.328, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.322, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.321, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.319, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.319, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.319, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.33, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.332, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.335, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.336, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.339, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.341, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.341, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.332, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.335, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.337, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.333, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.341, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.344, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.345, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.344, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.342, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.338, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.337, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.341, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.339, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.342, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.34, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.338, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.338, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.341, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.333, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.327, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.325, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.324, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.326, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.327, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.325, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.327, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.324, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.32, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.322, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.318, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.323, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.318, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.316, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.323, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.326, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.331, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.332, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.331, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.332, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.333, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.333, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.338, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.339, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.342, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.342, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.346, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.351, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.349, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.346, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.346, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.351, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.351, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.351, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.351, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.35, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.349, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.347, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.352, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.348, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.348, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.35, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.35, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.352, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.354, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.352, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.357, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.358, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.355, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.354, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.353, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.357, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.357, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.358, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.363, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.359, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.36, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.361, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.363, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.365, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.369, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.369, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.371, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.369, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.372, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.369, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.365, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.366, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.361, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.361, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.365, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.367, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.371, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.369, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.373, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.373, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.376, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.375, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.371, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.377, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.381, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.381, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.382, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.382, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.388, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.387, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.388, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.386, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.384, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.386, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.389, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.39, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.39, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.391, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.389, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.388, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.386, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.387, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.385, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.385, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.383, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.379, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.385, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.386, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.39, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.394, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.393, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.396, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.395, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.397, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.396, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.4, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.4, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.399, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.396, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.394, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.388, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.392, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.393, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.396, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.399, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.393, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.394, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.399, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.4, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.4, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.4, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.408, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.408, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.407, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.41, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.414, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.416, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.412, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.413, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.414, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.413, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.413, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.402, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.396, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.398, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.404, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.404, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.397, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.397, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.405, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.404, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.397, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.4, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.396, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.39, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.39, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.387, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.385, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.379, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.38, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.38, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.385, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.383, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.384, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.388, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.391, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.389, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.392, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.395, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.396, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.397, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.395, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.394, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.395, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.396, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.392, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.392, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.387, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.39, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.388, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.386, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.384, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.383, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.391, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.394, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.394, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.396, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.396, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.398, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.398, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.399, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.399, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.394, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.393, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.395, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.394, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.398, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.4, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.397, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.404, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.4, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.394, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.394, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.395, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.396, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.396, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.39, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.388, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.39, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.394, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.394, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.393, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.399, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.391, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.391, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.385, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.381, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.381, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.378, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.378, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.373, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.373, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.377, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.371, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.368, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.364, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.366, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.374, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.371, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.377, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.372, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.378, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.383, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.383, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.384, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.391, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.391, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.393, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.394, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.396, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.394, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.388, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.38, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.378, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.373, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.375, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.373, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.381, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.379, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.378, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.383, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.381, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.382, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.371, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.37, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.368, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.367, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.359, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.363, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.35, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.345, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.325, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.325, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.329, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.339, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.342, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.344, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.339, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.335, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.319, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.309, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.311, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.323, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.325, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.32, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.327, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.337, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.337, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.339, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.335, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.328, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.328, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.326, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.336, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.335, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.332, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.341, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.345, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.352, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.356, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.359, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.366, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.361, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.363, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.357, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.356, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.36, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.359, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.357, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.356, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.351, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.344, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.352, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.356, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.362, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.357, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.364, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.37, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.37, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.375, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.378, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.373, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.378, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.367, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.367, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.37, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.379, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.372, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.372, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.381, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.381, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.377, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.375, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.378, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.385, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.383, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.383, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.39, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.381, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.381, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.388, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.388, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.393, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.386, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.378, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.374, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.369, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.367, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.36, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.359, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.357, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.365, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.362, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.373, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.376, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.376, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.379, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.377, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.378, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.376, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.381, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.377, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.373, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.368, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.367, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.367, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.364, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.372, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.365, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.367, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.37, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.37, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.372, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.368, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.372, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.37, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.37, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.371, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.372, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.375, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.373, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.374, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.374, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.377, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.378, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.376, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.375, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.375, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.381, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.383, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.382, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.382, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.382, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.386, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.379, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.379, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.381, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.38, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.382, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.381, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.386, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.387, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.387, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.389, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.392, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.394, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.395, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.399, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.397, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.404, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.401, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.398, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.4, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.4, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.401, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.404, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.404, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.406, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.401, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.404, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.404, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.402, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.399, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.401, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.403, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.406, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.408, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.414, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.419, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.419, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.416, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.419, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.42, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.421, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.421, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.42, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.426, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.426, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.426, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.427, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.425, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.429, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.429, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.426, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.428, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.428, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.425, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.419, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.42, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.423, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.417, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.414, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.421, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.421, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.418, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.413, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.409, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.405, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.415, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.419, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.421, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.418, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.418, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.42, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.416, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.407, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.406, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.405, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.405, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.4, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.4, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.398, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.398, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.395, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.388, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.384, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.395, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.395, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.401, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.396, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.396, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.396, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.403, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.4, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.399, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.389, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.387, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.391, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.398, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.397, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.403, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.398, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.402, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.398, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.398, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.402, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.407, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.407, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.408, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.401, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.404, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.397, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.398, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.4, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.398, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.407, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.409, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.412, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.413, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.413, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.407, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.403, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.398, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.394, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.394, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.397, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.396, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.397, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.401, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.406, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.402, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.398, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.395, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.391, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.395, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.405, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.405, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.404, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.401, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.402, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.406, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.41, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.414, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.412, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.412, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.416, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.416, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.416, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.418, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.423, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.426, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.426, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.423, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.426, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.422, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.425, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.426, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.426, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.428, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.423, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.423, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.423, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.425, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.423, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.43, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.43, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.424, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.422, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.425, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.431, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.432, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.432, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.432, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.432, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.428, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.429, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.427, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.421, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.42, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.426, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.424, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.422, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.423, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.427, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.426, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.423, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.42, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.415, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.411, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.408, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.406, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.409, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.415, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.41, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.407, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.4, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.403, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.401, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.397, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.394, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.394, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.395, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.394, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.39, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.397, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.394, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.397, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.399, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.392, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.388, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.389, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.389, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.389, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.384, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.381, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.384, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.39, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.39, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.393, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.393, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.398, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.4, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.4, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.402, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.406, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.405, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.403, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.402, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.4, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.403, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.402, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.403, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.407, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.406, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.404, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.401, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.404, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.41, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.409, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.409, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.405, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.405, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.405, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.403, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.402, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.4, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.407, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.407, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.418, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.415, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.419, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.419, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.417, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.418, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.419, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.422, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.422, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.42, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.42, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.421, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.423, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.423, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.424, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.424, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.423, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.428, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.429, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.424, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.425, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.428, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.432, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.429, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.432, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.433, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.431, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.435, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.435, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.435, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.435, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.436, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.437, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.438, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.44, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.434, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.431, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.434, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.429, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.431, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.435, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.433, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.436, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.439, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.445, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.446, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.446, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.448, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.449, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.445, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.447, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.448, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.445, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.441, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.44, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.442, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.437, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.439, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.437, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.439, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.441, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.442, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.442, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.438, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.438, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.434, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.436, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.431, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.433, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.434, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.441, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.442, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.44, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.431, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.438, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.431, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.424, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.424, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.429, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.435, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.437, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.437, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.434, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.436, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.44, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.44, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.444, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.445, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.445, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.446, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.447, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.447, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.451, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.451, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.455, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.457, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.46, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.467, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.467, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.469, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.464, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.46, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.46, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.46, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.465, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.464, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.466, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.464, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.46, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.459, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.454, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.454, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.456, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.463, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.456, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.451, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.453, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.452, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.458, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.465, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.459, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.456, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.454, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.446, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.445, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.448, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.452, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.452, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.455, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.457, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.459, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.458, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.465, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.462, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.466, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.465, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.472, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.475, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.476, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.473, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.477, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.478, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.472, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.471, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.471, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.475, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.481, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.48, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.479, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.485, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.483, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.49, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.492, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.494, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.49, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.486, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.486, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.486, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.485, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.492, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.492, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.485, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.484, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.486, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.486, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.485, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.49, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.492, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.491, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.483, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.484, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.486, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.484, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.484, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.49, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.495, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.499, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.497, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.502, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.505, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.504, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.502, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.503, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.5, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.503, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.508, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.504, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.506, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.512, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.514, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.515, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.52, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.518, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.514, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.518, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.518, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.513, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.517, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.514, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.503, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.503, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.511, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.515, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.516, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.516, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.515, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.517, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.524, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.526, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.522, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.517, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.52, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.517, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.518, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.519, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.516, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.515, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.517, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.516, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.517, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.517, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.509, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.513, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.513, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.516, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.519, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.521, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.525, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.521, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.518, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.514, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.521, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.521, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.52, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.527, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.531, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.532, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.534, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.533, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.533, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.535, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.534, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.534, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.536, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.537, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.534, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.533, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.535, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.536, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.539, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.542, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.547, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.551, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.559, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.56, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.56, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.563, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.561, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.561, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.562, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.562, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.557, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.561, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.565, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.571, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.572, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.57, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.571, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.565, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.574, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.585, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.589, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.59, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.591, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.593, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.598, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.594, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.581, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.574, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.576, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.571, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.58, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.58, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.567, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.566, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.563, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.571, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.581, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.587, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.59, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.589, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.596, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.596, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.596, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.599, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.597, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.6, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.603, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.607, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.607, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.612, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.616, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.614, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.609, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.62, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.626, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.623, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.62, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.616, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.611, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.612, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.604, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.599, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.603, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.609, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.604, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.609, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.603, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.593, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.592, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.585, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.58, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.58, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.583, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.595, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.596, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.59, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.572, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.565, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.569, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.578, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.564, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.554, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.56, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.564, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.57, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.57, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.57, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.574, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.58, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.576, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.58, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.565, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.563, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.568, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.569, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.569, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.574, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.573, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.565, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.561, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.56, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.561, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.572, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.572, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.568, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.567, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.569, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.573, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.574, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.577, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.58, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.586, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.588, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.596, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.595, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.596, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.594, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.594, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.597, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.597, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.602, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.602, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.605, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.606, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.607, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.602, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.603, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.605, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.611, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.613, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.612, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.613, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.613, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.61, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.613, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.613, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.615, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.617, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.622, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.624, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.627, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.627, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.627, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.619, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.618, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.615, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.616, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.621, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.621, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.623, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.614, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.621, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.619, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.625, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.623, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.625, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.619, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.619, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.618, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.623, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.612, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.609, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.614, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.611, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.609, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.608, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.61, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.614, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.614, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.62, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.619, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.62, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.625, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.631, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.634, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.635, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.635, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.636, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.636, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.636, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.635, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.637, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.639, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.643, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.638, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.638, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.641, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.642, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.641, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.645, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.645, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.642, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.635, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.636, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.639, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.645, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.645, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.639, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.636, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.64, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.63, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.638, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.637, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.637, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.626, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.626, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.637, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.637, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.625, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.634, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.621, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.605, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.596, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.6, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.598, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.598, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.603, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.607, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.619, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.619, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.625, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.63, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.63, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.639, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.638, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.643, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.658, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.664, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.664, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.668, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.669, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.67, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.673, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.674, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.674, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.677, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.686, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.683, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.684, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.684, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.689, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.687, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.697, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.697, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.7, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.7, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.703, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.696, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.698, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.702, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.704, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.711, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.701, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.701, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.689, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.693, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.684, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.68, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.668, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.68, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.701, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.703, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.709, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.711, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.711, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.711, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.714, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.712, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.706, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.698, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.698, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.704, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.696, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.687, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.698, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.713, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.71, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.704, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.703, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.698, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.687, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.69, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.695, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.701, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.705, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.714, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.722, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.721, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.707, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.717, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.722, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.713, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.717, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.723, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.725, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.729, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.727, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.725, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.732, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.74, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.75, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.753, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.755, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.754, "dividend": 0.0 }, { "date": "2015-02-18", "price": 0.756, "dividend": 0.0 }, { "date": "2015-02-19", "price": 0.756, "dividend": 0.0 }, { "date": "2015-02-20", "price": 0.756, "dividend": 0.0 }, { "date": "2015-02-23", "price": 0.765, "dividend": 0.0 }, { "date": "2015-02-24", "price": 0.766, "dividend": 0.0 }, { "date": "2015-02-25", "price": 0.762, "dividend": 0.0 }, { "date": "2015-02-26", "price": 0.767, "dividend": 0.0 }, { "date": "2015-02-27", "price": 0.763, "dividend": 0.0 }, { "date": "2015-03-02", "price": 0.777, "dividend": 0.0 }, { "date": "2015-03-03", "price": 0.773, "dividend": 0.0 }, { "date": "2015-03-04", "price": 0.774, "dividend": 0.0 }, { "date": "2015-03-05", "price": 0.774, "dividend": 0.0 }, { "date": "2015-03-06", "price": 0.774, "dividend": 0.0 }, { "date": "2015-03-09", "price": 0.774, "dividend": 0.0 }, { "date": "2015-03-10", "price": 0.766, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.764, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.767, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.771, "dividend": 0.0 }, { "date": "2015-03-16", "price": 0.776, "dividend": 0.0 }, { "date": "2015-03-17", "price": 0.778, "dividend": 0.0 }, { "date": "2015-03-18", "price": 0.787, "dividend": 0.0 }, { "date": "2015-03-19", "price": 0.787, "dividend": 0.0 }, { "date": "2015-03-20", "price": 0.785, "dividend": 0.0 }, { "date": "2015-03-23", "price": 0.778, "dividend": 0.0 }, { "date": "2015-03-24", "price": 0.774, "dividend": 0.0 }, { "date": "2015-03-25", "price": 0.759, "dividend": 0.0 }, { "date": "2015-03-26", "price": 0.754, "dividend": 0.0 }, { "date": "2015-03-27", "price": 0.755, "dividend": 0.0 }, { "date": "2015-03-30", "price": 0.765, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.76, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.751, "dividend": 0.0 }, { "date": "2015-04-02", "price": 0.75, "dividend": 0.0 }, { "date": "2015-04-03", "price": 0.75, "dividend": 0.0 }, { "date": "2015-04-06", "price": 0.752, "dividend": 0.0 }, { "date": "2015-04-07", "price": 0.756, "dividend": 0.0 }, { "date": "2015-04-08", "price": 0.76, "dividend": 0.0 }, { "date": "2015-04-09", "price": 0.763, "dividend": 0.0 }, { "date": "2015-04-10", "price": 0.771, "dividend": 0.0 }, { "date": "2015-04-13", "price": 0.776, "dividend": 0.0 }, { "date": "2015-04-14", "price": 0.764, "dividend": 0.0 }, { "date": "2015-04-15", "price": 0.77, "dividend": 0.0 }, { "date": "2015-04-16", "price": 0.767, "dividend": 0.0 }, { "date": "2015-04-17", "price": 0.751, "dividend": 0.0 }, { "date": "2015-04-20", "price": 0.76, "dividend": 0.0 }, { "date": "2015-04-21", "price": 0.765, "dividend": 0.0 }, { "date": "2015-04-22", "price": 0.771, "dividend": 0.0 }, { "date": "2015-04-23", "price": 0.772, "dividend": 0.0 }, { "date": "2015-04-24", "price": 0.765, "dividend": 0.0 }, { "date": "2015-04-27", "price": 0.765, "dividend": 0.0 }, { "date": "2015-04-28", "price": 0.759, "dividend": 0.0 }, { "date": "2015-04-29", "price": 0.755, "dividend": 0.0 }, { "date": "2015-04-30", "price": 0.746, "dividend": 0.0 }, { "date": "2015-05-01", "price": 0.746, "dividend": 0.0 }, { "date": "2015-05-04", "price": 0.76, "dividend": 0.0 }, { "date": "2015-05-05", "price": 0.751, "dividend": 0.0 }, { "date": "2015-05-06", "price": 0.743, "dividend": 0.0 }, { "date": "2015-05-07", "price": 0.752, "dividend": 0.0 }, { "date": "2015-05-08", "price": 0.76, "dividend": 0.0 }, { "date": "2015-05-11", "price": 0.764, "dividend": 0.0 }, { "date": "2015-05-12", "price": 0.759, "dividend": 0.0 }, { "date": "2015-05-13", "price": 0.755, "dividend": 0.0 }, { "date": "2015-05-14", "price": 0.761, "dividend": 0.0 }, { "date": "2015-05-15", "price": 0.762, "dividend": 0.0 }, { "date": "2015-05-18", "price": 0.77, "dividend": 0.0 }, { "date": "2015-05-19", "price": 0.776, "dividend": 0.0 }, { "date": "2015-05-20", "price": 0.778, "dividend": 0.0 }, { "date": "2015-05-21", "price": 0.779, "dividend": 0.0 }, { "date": "2015-05-22", "price": 0.781, "dividend": 0.0 }, { "date": "2015-05-25", "price": 0.782, "dividend": 0.0 }, { "date": "2015-05-26", "price": 0.78, "dividend": 0.0 }, { "date": "2015-05-27", "price": 0.79, "dividend": 0.0 }, { "date": "2015-05-28", "price": 0.791, "dividend": 0.0 }, { "date": "2015-05-29", "price": 0.784, "dividend": 0.0 }, { "date": "2015-06-01", "price": 0.784, "dividend": 0.0 }, { "date": "2015-06-02", "price": 0.786, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.784, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.779, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.783, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.777, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.771, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.774, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.777, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.774, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.773, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.774, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.776, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.774, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.773, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.778, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.784, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.784, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.782, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.778, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.759, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.761, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.769, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.768, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.768, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.76, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.764, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.745, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.745, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.752, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.767, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.775, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.777, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.787, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.787, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.809, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.805, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.796, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.793, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.793, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.778, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.782, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.784, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.791, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.788, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.788, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.782, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.792, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.783, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.783, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.783, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.793, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.788, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.79, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.795, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.8, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.795, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.787, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.767, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.739, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.715, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.709, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.745, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.756, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.763, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.759, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.735, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.751, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.748, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.741, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.742, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.753, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.749, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.752, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.752, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.748, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.754, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.756, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.759, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.747, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.758, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.754, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.755, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.755, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.748, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.736, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.73, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.742, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.748, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.761, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.769, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.771, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.768, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.771, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.766, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.77, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.769, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.757, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.766, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.768, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.772, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.773, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.77, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.781, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.799, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.8, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.797, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.803, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.807, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.805, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.81, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.819, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.819, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.828, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.822, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.822, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.818, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.802, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.806, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.806, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.815, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.815, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.817, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.809, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.809, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.811, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.808, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.818, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.815, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.801, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.809, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.812, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.812, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.8, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.798, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.791, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.79, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.792, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.806, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.805, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.789, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.791, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.792, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.797, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.797, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.797, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.801, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.813, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.809, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.803, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.803, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.789, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.788, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.782, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.757, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.756, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.752, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.756, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.738, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.748, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.735, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.733, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.734, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.731, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.73, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.745, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.739, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.741, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.73, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.735, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.753, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.758, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.747, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.74, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.724, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.707, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.707, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.707, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.683, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.68, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.686, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.693, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.709, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.724, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.72, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.727, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.731, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.727, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.73, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.735, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.738, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.736, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.753, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.754, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.748, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.742, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.737, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.733, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.734, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.735, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.744, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.748, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.749, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.757, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.744, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.747, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.751, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.754, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.753, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.756, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.756, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.753, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.764, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.758, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.757, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.761, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.76, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.756, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.763, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.757, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.756, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.752, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.755, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.771, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.778, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.773, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.772, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.759, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.762, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.766, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.758, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.753, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.753, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.751, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.742, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.737, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.737, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.737, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.734, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.733, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.737, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.741, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.75, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.745, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.741, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.739, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.743, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.74, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.748, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.742, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.751, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.754, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.766, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.768, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.766, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.776, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.78, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.781, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.781, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.779, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.768, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.771, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.773, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.768, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.769, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.76, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.748, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.751, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.752, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.749, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.741, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.744, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.746, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.746, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.754, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.725, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.714, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.725, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.733, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.741, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.74, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.741, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.738, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.738, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.738, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.747, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.759, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.768, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.768, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.769, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.774, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.779, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.779, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.788, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.785, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.788, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.792, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.796, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.795, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.792, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.784, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.788, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.779, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.782, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.785, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.798, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.8, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.8, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.795, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.8, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.805, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.807, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.805, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.806, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.806, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.811, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.81, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.813, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.811, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.813, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.813, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.82, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.823, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.822, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.824, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.826, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.826, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.829, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.832, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.83, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.818, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.818, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.818, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.821, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.83, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.83, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.83, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.829, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.837, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.838, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.839, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.829, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.84, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.843, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.841, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.842, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.853, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.857, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.86, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.86, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.855, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.86, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.85, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.852, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.847, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.851, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.849, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.857, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.859, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.861, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.864, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.87, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.866, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.86, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.859, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.857, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.852, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.844, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.828, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.824, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.821, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.841, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.842, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.838, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.843, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.84, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.832, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.839, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.848, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.855, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.862, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.869, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.872, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.875, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.872, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.873, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.873, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.872, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.866, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.845, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.838, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.846, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.852, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.863, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.87, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.872, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.861, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.866, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.862, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.876, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.875, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.876, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.876, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.873, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.869, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.87, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.87, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.874, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.871, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.87, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.863, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.863, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.875, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.877, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.877, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.885, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.887, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.887, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.895, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.886, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.894, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.892, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.88, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.89, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.893, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.893, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.89, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.899, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.909, "dividend": 0.0 }, { "date": "2017-01-26", "price": 0.911, "dividend": 0.0 }, { "date": "2017-01-27", "price": 0.915, "dividend": 0.0 }, { "date": "2017-01-30", "price": 0.915, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.896, "dividend": 0.0 }, { "date": "2017-02-01", "price": 0.902, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.898, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.906, "dividend": 0.0 }, { "date": "2017-02-06", "price": 0.911, "dividend": 0.0 }, { "date": "2017-02-07", "price": 0.917, "dividend": 0.0 }, { "date": "2017-02-08", "price": 0.917, "dividend": 0.0 }, { "date": "2017-02-09", "price": 0.925, "dividend": 0.0 }, { "date": "2017-02-10", "price": 0.927, "dividend": 0.0 }, { "date": "2017-02-13", "price": 0.933, "dividend": 0.0 }, { "date": "2017-02-14", "price": 0.935, "dividend": 0.0 }, { "date": "2017-02-15", "price": 0.942, "dividend": 0.0 }, { "date": "2017-02-16", "price": 0.937, "dividend": 0.0 }, { "date": "2017-02-17", "price": 0.944, "dividend": 0.0 }, { "date": "2017-02-20", "price": 0.944, "dividend": 0.0 }, { "date": "2017-02-21", "price": 0.951, "dividend": 0.0 }, { "date": "2017-02-22", "price": 0.95, "dividend": 0.0 }, { "date": "2017-02-23", "price": 0.938, "dividend": 0.0 }, { "date": "2017-02-24", "price": 0.937, "dividend": 0.0 }, { "date": "2017-02-27", "price": 0.936, "dividend": 0.0 }, { "date": "2017-02-28", "price": 0.924, "dividend": 0.0 }, { "date": "2017-03-01", "price": 0.94, "dividend": 0.0 }, { "date": "2017-03-02", "price": 0.935, "dividend": 0.0 }, { "date": "2017-03-03", "price": 0.94, "dividend": 0.0 }, { "date": "2017-03-06", "price": 0.934, "dividend": 0.0 }, { "date": "2017-03-07", "price": 0.936, "dividend": 0.0 }, { "date": "2017-03-08", "price": 0.94, "dividend": 0.0 }, { "date": "2017-03-09", "price": 0.94, "dividend": 0.0 }, { "date": "2017-03-10", "price": 0.941, "dividend": 0.0 }, { "date": "2017-03-13", "price": 0.948, "dividend": 0.0 }, { "date": "2017-03-14", "price": 0.945, "dividend": 0.0 }, { "date": "2017-03-15", "price": 0.949, "dividend": 0.0 }, { "date": "2017-03-16", "price": 0.949, "dividend": 0.0 }, { "date": "2017-03-17", "price": 0.951, "dividend": 0.0 }, { "date": "2017-03-20", "price": 0.949, "dividend": 0.0 }, { "date": "2017-03-21", "price": 0.937, "dividend": 0.0 }, { "date": "2017-03-22", "price": 0.941, "dividend": 0.0 }, { "date": "2017-03-23", "price": 0.94, "dividend": 0.0 }, { "date": "2017-03-24", "price": 0.943, "dividend": 0.0 }, { "date": "2017-03-27", "price": 0.939, "dividend": 0.0 }, { "date": "2017-03-28", "price": 0.944, "dividend": 0.0 }, { "date": "2017-03-29", "price": 0.947, "dividend": 0.0 }, { "date": "2017-03-30", "price": 0.948, "dividend": 0.0 }, { "date": "2017-03-31", "price": 0.948, "dividend": 0.0 }, { "date": "2017-04-03", "price": 0.945, "dividend": 0.0 }, { "date": "2017-04-04", "price": 0.945, "dividend": 0.0 }, { "date": "2017-04-05", "price": 0.943, "dividend": 0.0 }, { "date": "2017-04-06", "price": 0.944, "dividend": 0.0 }, { "date": "2017-04-07", "price": 0.944, "dividend": 0.0 }, { "date": "2017-04-10", "price": 0.945, "dividend": 0.0 }, { "date": "2017-04-11", "price": 0.939, "dividend": 0.0 }, { "date": "2017-04-12", "price": 0.931, "dividend": 0.0 }, { "date": "2017-04-13", "price": 0.927, "dividend": 0.0 }, { "date": "2017-04-17", "price": 0.933, "dividend": 0.0 }, { "date": "2017-04-18", "price": 0.934, "dividend": 0.0 }, { "date": "2017-04-19", "price": 0.935, "dividend": 0.0 }, { "date": "2017-04-20", "price": 0.948, "dividend": 0.0 }, { "date": "2017-04-21", "price": 0.949, "dividend": 0.0 }, { "date": "2017-04-24", "price": 0.958, "dividend": 0.0 }, { "date": "2017-04-25", "price": 0.967, "dividend": 0.0 }, { "date": "2017-04-26", "price": 0.966, "dividend": 0.0 }, { "date": "2017-04-27", "price": 0.973, "dividend": 0.0 }, { "date": "2017-04-28", "price": 0.969, "dividend": 0.0 }, { "date": "2017-05-02", "price": 0.979, "dividend": 0.0 }, { "date": "2017-05-03", "price": 0.976, "dividend": 0.0 }, { "date": "2017-05-04", "price": 0.981, "dividend": 0.0 }, { "date": "2017-05-05", "price": 0.988, "dividend": 0.0 }, { "date": "2017-05-08", "price": 0.992, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.002, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.005, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.004, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.01, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.015, "dividend": 0.0 }, { "date": "2017-05-17", "price": 0.989, "dividend": 0.0 }, { "date": "2017-05-18", "price": 0.994, "dividend": 0.0 }, { "date": "2017-05-19", "price": 0.997, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.013, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.012, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.019, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.022, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.023, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.024, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.024, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.02, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.029, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.033, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.034, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.034, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.036, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.047, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.025, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.016, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.021, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.011, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.013, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.012, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.029, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.027, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.036, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.038, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.043, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.027, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.03, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.014, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.007, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.004, "dividend": 0.0 }, { "date": "2017-07-04", "price": 0.999, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.011, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.006, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.014, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.024, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.033, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.043, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.046, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.048, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.045, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.056, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.068, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.058, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.066, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.069, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.061, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.054, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.051, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.055, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.049, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.045, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.047, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.058, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.057, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.028, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.026, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.045, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.052, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.058, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.044, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.042, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.04, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.053, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.055, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.061, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.055, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.051, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.049, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.065, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.074, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.073, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.063, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.061, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.058, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.05, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.068, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.073, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.07, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.071, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.071, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.083, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.083, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.078, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.081, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.073, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.055, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.055, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.073, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.073, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.078, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.086, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.094, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.095, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.104, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.112, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.112, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.109, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.115, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.113, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.113, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.116, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.116, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.112, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.122, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.121, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.126, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.118, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.119, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.132, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.132, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.145, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.148, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.143, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.158, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.17, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.172, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.174, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.166, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.168, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.173, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.169, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.155, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.172, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.173, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.181, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.195, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.189, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.182, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.189, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.179, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.18, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.15, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.148, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.139, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.121, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.118, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.114, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.128, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.138, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.144, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.137, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.134, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.132, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.139, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.149, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.148, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.145, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.141, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.142, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.133, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.129, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.133, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.126, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.142, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.158, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.166, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.174, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.182, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.181, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.176, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.177, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.182, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.174, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.175, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.187, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.19, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.198, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.205, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.216, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.2, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.192, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.213, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.209, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.193, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.2, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.194, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.176, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.135, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.145, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.141, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.11, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.12, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.134, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.137, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.156, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.169, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.168, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.177, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.184, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.178, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.2, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.208, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.204, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.193, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.187, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.189, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.193, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.205, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.21, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.218, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.235, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.243, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.231, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.233, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.236, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.24, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.221, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.23, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.228, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.196, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.16, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.186, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.157, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.136, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.153, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.131, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.137, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.14, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.148, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.128, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.131, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.155, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.152, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.165, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.16, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.166, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.179, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.181, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.172, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.163, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.158, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.137, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.129, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.151, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.14, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.139, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.158, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.156, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.165, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.177, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.191, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.204, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.219, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.213, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.216, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.212, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.216, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.213, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.209, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.218, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.211, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.225, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.224, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.226, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.229, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.224, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.221, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.238, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.251, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.257, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.265, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.25, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.25, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.253, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.26, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.261, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.267, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.285, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.275, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.281, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.267, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.263, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.23, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.238, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.218, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.231, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.233, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.249, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.23, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.226, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.241, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.251, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.262, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.264, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.259, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.28, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.284, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.272, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.28, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.285, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.285, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.278, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.28, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.277, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.294, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.282, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.265, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.24, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.238, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.243, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.256, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.253, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.264, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.269, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.267, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.261, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.258, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.256, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.243, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.235, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.236, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.239, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.245, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.256, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.264, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.278, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.279, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.292, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.287, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.29, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.288, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.278, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.261, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.26, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.267, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.27, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.273, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.277, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.288, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.266, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.271, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.266, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.273, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.273, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.276, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.279, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.275, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.28, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.277, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.28, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.268, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.272, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.246, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.234, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.213, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.211, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.155, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.137, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.176, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.163, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.198, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.198, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.173, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.159, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.173, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.158, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.108, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.119, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.085, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.061, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.079, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.118, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.14, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.137, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.127, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.16, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.156, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.137, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.108, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.109, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.103, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.127, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.119, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.077, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.067, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.08, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.081, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.079, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.106, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.112, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.15, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.141, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.155, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.177, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.132, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.129, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.132, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.104, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.111, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.111, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.124, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.119, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.102, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.074, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.077, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.059, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.043, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.019, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.001, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.051, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.064, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.059, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.066, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.067, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.031, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.073, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.091, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.104, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.114, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.115, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.117, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.108, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.125, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.124, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.134, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.152, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.155, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.133, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.132, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.149, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.169, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.152, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.138, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.173, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.183, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.194, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.208, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.202, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.212, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.221, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.235, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.238, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.239, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.242, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.241, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.243, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.242, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.244, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.257, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.262, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.262, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.26, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.259, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.268, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.26, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.261, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.253, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.242, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.237, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.262, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.265, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.269, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.266, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.273, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.276, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.287, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.288, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.316, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.286, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.278, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.286, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.279, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.283, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.299, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.316, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.323, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.332, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.326, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.34, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.335, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.33, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.342, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.346, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.354, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.349, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.356, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.351, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.359, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.366, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.382, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.382, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.389, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.392, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.4, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.396, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.384, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.397, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.387, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.36, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.359, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.358, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.36, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.318, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.339, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.356, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.367, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.354, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.344, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.346, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.318, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.32, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.32, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.328, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.318, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.324, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.305, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.268, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.303, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.324, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.344, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.362, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.353, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.346, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.351, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.347, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.351, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.368, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.379, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.379, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.374, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.368, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.343, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.354, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.366, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.374, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.394, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.4, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.408, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.409, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.412, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.404, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.421, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.429, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.431, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.442, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.445, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.433, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.438, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.441, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.429, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.44, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.456, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.47, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.463, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.485, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.479, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.469, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.444, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.438, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.418, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.368, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.385, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.4, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.445, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.429, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.394, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.393, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.417, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.432, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.426, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.44, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.439, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.4, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.414, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.411, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.411, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.434, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.432, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.436, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.421, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.435, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.463, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.454, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.439, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.425, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.439, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.444, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.439, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.442, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.447, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.442, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.445, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.432, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.431, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.408, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.427, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.429, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.398, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.406, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.399, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.377, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.388, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.406, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.403, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.375, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.388, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.388, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.408, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.404, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.426, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.412, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.405, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.383, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.39, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.37, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.367, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.398, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.412, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.421, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.433, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.422, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.433, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.438, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.435, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.431, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.435, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.438, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.439, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.45, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.452, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.454, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.467, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.47, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.477, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.473, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.458, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.462, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.485, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.49, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.5, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.501, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.495, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.474, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.466, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.458, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.46, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.471, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.458, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.456, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.468, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.483, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.494, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.509, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.511, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.514, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.522, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.535, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.538, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.539, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.547, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.543, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.526, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.524, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.562, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.554, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.557, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.572, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.584, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.599, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.598, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.619, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.61, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.607, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.63, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.641, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.641, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.639, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.642, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.647, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.632, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.628, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.624, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.63, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.607, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.631, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.678, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.687, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.702, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.692, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.716, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.719, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.736, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.745, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.761, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.756, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.752, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.773, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.765, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.72, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.659, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.612, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.608, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.541, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.549, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.6, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.55, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.604, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.564, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.517, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.406, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.487, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.415, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.307, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.411, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.243, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.326, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.258, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.289, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.256, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.265, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.373, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.389, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.436, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.384, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.416, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.39, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.33, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.332, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.32, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.428, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.419, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.465, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.46, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.461, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.514, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.499, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.524, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.548, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.53, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.48, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.528, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.52, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.544, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.56, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.545, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.607, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.594, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.56, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.584, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.605, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.655, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.668, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.631, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.604, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.632, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.641, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.67, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.672, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.706, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.691, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.711, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.706, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.713, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.702, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.721, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.727, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.737, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.761, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.74, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.771, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.77, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.774, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.789, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.696, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.723, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.74, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.778, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.778, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.788, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.79, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.81, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.819, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.774, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.794, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.76, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.77, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.811, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.83, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.84, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.841, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.875, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.861, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.899, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.912, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.848, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.861, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.869, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.846, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.858, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.91, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.897, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.901, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.869, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.853, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.874, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.858, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.89, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.897, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.933, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.94, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.948, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.962, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.929, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.875, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.901, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.907, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.898, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.908, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.912, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.902, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.917, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.921, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.936, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.96, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.02, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.012, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.026, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.025, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.053, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.085, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.993, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.945, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.94, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.883, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.916, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.884, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.87, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.891, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.908, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.886, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.875, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.86, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.865, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.896, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.858, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.87, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.902, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.929, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.928, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.926, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.954, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.921, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.954, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.935, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.971, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.984, "dividend": 0.0 }, { "date": "2020-10-09", "price": 2.004, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.037, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.048, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.022, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.015, "dividend": 0.0 }, { "date": "2020-10-16", "price": 2.013, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.992, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.997, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.998, "dividend": 0.0 }, { "date": "2020-10-22", "price": 2.005, "dividend": 0.0 }, { "date": "2020-10-23", "price": 2.026, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.98, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.984, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.928, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.954, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.908, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.911, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.935, "dividend": 0.0 }, { "date": "2020-11-04", "price": 2.012, "dividend": 0.0 }, { "date": "2020-11-05", "price": 2.063, "dividend": 0.0 }, { "date": "2020-11-06", "price": 2.069, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.063, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.015, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.044, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.027, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.053, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.076, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.071, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.05, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.081, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.068, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.093, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.112, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.115, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.117, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.132, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.135, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.158, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.157, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.136, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.159, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.172, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.177, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.138, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.141, "dividend": 0.0 }, { "date": "2020-12-11", "price": 2.143, "dividend": 0.0 }, { "date": "2020-12-14", "price": 2.155, "dividend": 0.0 }, { "date": "2020-12-15", "price": 2.17, "dividend": 0.0 }, { "date": "2020-12-16", "price": 2.183, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.199, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.205, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.203, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.217, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.201, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.2, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.201, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.192, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.199, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.203, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.174, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.194, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.178, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.229, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.24, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.235, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.221, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.228, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.223, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.216, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.221, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.249, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.284, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.289, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.292, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.303, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.278, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.21, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.238, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.193, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.266, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.314, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.313, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.343, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.35, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.374, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.369, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.369, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.395, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.417, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.427, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.412, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.393, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.389, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.339, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.323, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.342, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.275, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.29, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.346, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.316, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.262, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.194, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.244, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.189, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.257, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.247, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.313, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.308, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.326, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.337, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.343, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.27, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.275, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.295, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.276, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.244, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.246, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.292, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.282, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.277, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.298, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.362, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.393, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.39, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.395, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.428, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.437, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.429, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.445, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.408, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.439, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.431, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.401, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.37, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.391, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.372, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.407, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.428, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.42, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.425, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.426, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.383, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.354, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.327, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.311, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.306, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.308, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.244, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.245, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.189, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.245, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.241, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.225, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.246, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.276, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.264, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.294, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.301, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.301, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.307, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.308, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.31, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.313, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.292, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.318, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.321, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.325, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.321, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.353, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.363, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.385, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.377, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.367, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.427, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.419, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.426, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.444, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.446, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.462, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.458, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.48, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.491, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.482, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.481, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.507, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.499, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.522, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.513, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.491, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.51, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.51, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.515, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.509, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.485, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.472, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.459, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.533, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.542, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.589, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.581, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.546, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.572, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.57, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.544, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.534, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.543, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.556, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.559, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.562, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.545, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.53, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.534, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.539, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.525, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.508, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.492, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.501, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.52, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.556, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.574, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.583, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.569, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.591, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.609, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.612, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.617, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.605, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.616, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.624, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.628, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.615, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.596, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.58, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.58, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.582, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.594, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.611, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.588, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.542, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.546, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.563, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.59, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.611, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.59, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.511, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.492, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.481, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.499, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.438, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.467, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.489, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.522, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.503, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.477, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.478, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.497, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.537, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.557, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.58, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.59, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.581, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.597, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.568, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.582, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.577, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.575, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.587, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.6, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.606, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.614, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.631, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.676, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.689, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.69, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.646, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.665, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.707, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.709, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.742, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.727, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.739, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.732, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.677, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.667, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.69, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.692, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.647, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.693, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.635, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.553, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.588, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.577, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.596, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.676, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.683, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.648, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.648, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.625, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.591, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.641, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.563, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.565, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.534, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.607, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.626, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.637, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.638, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.671, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.649, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.635, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.631, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.603, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.633, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.596, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.495, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.512, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.479, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.476, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.513, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.508, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.436, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.459, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.464, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.398, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.366, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.328, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.259, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.281, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.203, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.204, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.181, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.252, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.332, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.227, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.289, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.268, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.297, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.353, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.308, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.237, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.238, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.288, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.274, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.198, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.171, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.167, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.146, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.093, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.196, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.235, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.252, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.209, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.249, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.196, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.142, "dividend": 0.0 }, { "date": "2022-03-07", "price": 2.042, "dividend": 0.0 }, { "date": "2022-03-08", "price": 2.056, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.125, "dividend": 0.0 }, { "date": "2022-03-10", "price": 2.112, "dividend": 0.0 }, { "date": "2022-03-11", "price": 2.065, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.023, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.088, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.17, "dividend": 0.0 }, { "date": "2022-03-17", "price": 2.198, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.256, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.24, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.282, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.246, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.285, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.276, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.306, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.35, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.304, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.266, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.274, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.326, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.276, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.214, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.206, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.176, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.143, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.126, "dividend": 0.0 }, { "date": "2022-04-13", "price": 2.178, "dividend": 0.0 }, { "date": "2022-04-14", "price": 2.122, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.118, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.179, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.141, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.078, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.032, "dividend": 0.0 }, { "date": "2022-04-25", "price": 2.077, "dividend": 0.0 }, { "date": "2022-04-26", "price": 2.004, "dividend": 0.0 }, { "date": "2022-04-27", "price": 2.004, "dividend": 0.0 }, { "date": "2022-04-28", "price": 2.092, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.988, "dividend": 0.0 }, { "date": "2022-05-04", "price": 2.076, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.968, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.928, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.846, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.861, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.812, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.832, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.916, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.921, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.84, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.831, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.838, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.853, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.785, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.822, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.867, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.919, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.921, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.915, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.909, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.969, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.926, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.932, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.942, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.928, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.878, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.813, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.724, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.72, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.762, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.678, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.703, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.7, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.731, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.73, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.757, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.83, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.806, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.75, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.748, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.716, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.728, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.724, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.777, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.785, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.826, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.827, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.767, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.761, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.756, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.789, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.777, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.83, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.875, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.899, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.84, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.827, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.786, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.862, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.884, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.919, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.914, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.919, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.98, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.989, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.986, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.973, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.979, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.965, "dividend": 0.0 }, { "date": "2022-08-12", "price": 2.013, "dividend": 0.0 }, { "date": "2022-08-15", "price": 2.023, "dividend": 0.0 }, { "date": "2022-08-16", "price": 2.021, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.991, "dividend": 0.0 }, { "date": "2022-08-18", "price": 2.005, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.97, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.922, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.914, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.922, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.963, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.886, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.867, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.859, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.844, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.834, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.811, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.815, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.805, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.839, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.857, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.892, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.905, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.822, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.83, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.803, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.777, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.784, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.758, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.737, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.712, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.694, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.684, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.692, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.735, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.699, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.674, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.713, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.777, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.791, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.781, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.71, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.678, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.641, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.635, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.658, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.597, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.652, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.672, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.657, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.65, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.694, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.735, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.676, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.664, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.695, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.671, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.653, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.588, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.557, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.562, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.573, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.585, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.541, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.655, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.688, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.669, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.695, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.655, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.647, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.64, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.628, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.654, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.672, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.671, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.666, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.639, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.628, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.703, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.689, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.673, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.628, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.598, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.591, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.611, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.6, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.633, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.645, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.638, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.59, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.576, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.548, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.542, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.561, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.528, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.532, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.511, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.496, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.535, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.528, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.532, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.537, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.504, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.536, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.55, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.567, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.599, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.604, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.608, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.609, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.608, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.587, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.577, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.618, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.64, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.67, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.678, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.644, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.674, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.718, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.774, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.741, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.724, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.756, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.727, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.711, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.709, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.729, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.743, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.766, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.73, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.706, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.702, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.669, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.677, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.695, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.673, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.678, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.68, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.67, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.69, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.718, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.71, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.707, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.719, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.685, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.645, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.647, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.681, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.69, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.73, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.719, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.715, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.743, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.709, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.716, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.716, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.708, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.695, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.729, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.746, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.779, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.767, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.757, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.731, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.737, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.749, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.737, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.717, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.74, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.747, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.757, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.751, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.741, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.723, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.732, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.72, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.674, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.692, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.727, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.73, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.702, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.681, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.684, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.705, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.715, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.718, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.737, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.744, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.748, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.767, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.774, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.81, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.853, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.84, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.851, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.829, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.827, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.866, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.923, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.927, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.921, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.907, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.916, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.926, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.944, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.902, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.902, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.906, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.941, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.948, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.95, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.967, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.945, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.947, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.941, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.904, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.92, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.91, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.887, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.914, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.931, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.961, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.962, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.959, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.958, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.939, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.927, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.933, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.942, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.944, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.974, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.962, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.983, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.997, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.998, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.947, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.957, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.954, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.966, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.948, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.941, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.976, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.986, "dividend": 0.0 }, { "date": "2023-08-01", "price": 2.003, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.95, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.951, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.948, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.972, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.957, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.943, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.932, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.962, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.937, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.918, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.899, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.897, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.926, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.924, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.944, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.902, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.922, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.933, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.958, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.966, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.982, "dividend": 0.0 }, { "date": "2023-09-04", "price": 2.001, "dividend": 0.0 }, { "date": "2023-09-05", "price": 2.012, "dividend": 0.0 }, { "date": "2023-09-06", "price": 2.011, "dividend": 0.0 }, { "date": "2023-09-07", "price": 2.003, "dividend": 0.0 }, { "date": "2023-09-08", "price": 2.001, "dividend": 0.0 }, { "date": "2023-09-11", "price": 2.009, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.992, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.995, "dividend": 0.0 }, { "date": "2023-09-14", "price": 2.004, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.971, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.972, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.961, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.929, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.889, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.888, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.901, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.865, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.879, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.885, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.887, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.91, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.865, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.887, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.878, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.913, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.921, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.93, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.938, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.936, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.911, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.934, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.934, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.905, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.892, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.857, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.849, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.87, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.817, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.79, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.807, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.81, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.838, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.872, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.893, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.91, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.905, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.931, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.936, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.917, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.962, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.989, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.987, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.983, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.988, "dividend": 0.0 }, { "date": "2023-11-20", "price": 2.005, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.985, "dividend": 0.0 }, { "date": "2023-11-22", "price": 2.008, "dividend": 0.0 }, { "date": "2023-11-23", "price": 2.005, "dividend": 0.0 }, { "date": "2023-11-24", "price": 2.003, "dividend": 0.0 }, { "date": "2023-11-27", "price": 2.003, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.999, "dividend": 0.0 }, { "date": "2023-11-29", "price": 2.014, "dividend": 0.0 }, { "date": "2023-11-30", "price": 2.019, "dividend": 0.0 }, { "date": "2023-12-01", "price": 2.037, "dividend": 0.0 }, { "date": "2023-12-04", "price": 2.013, "dividend": 0.0 }, { "date": "2023-12-05", "price": 2.015, "dividend": 0.0 }, { "date": "2023-12-06", "price": 2.006, "dividend": 0.0 }, { "date": "2023-12-07", "price": 2.036, "dividend": 0.0 }, { "date": "2023-12-08", "price": 2.047, "dividend": 0.0 }, { "date": "2023-12-11", "price": 2.068, "dividend": 0.0 }, { "date": "2023-12-12", "price": 2.077, "dividend": 0.0 }, { "date": "2023-12-13", "price": 2.097, "dividend": 0.0 }, { "date": "2023-12-14", "price": 2.083, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.105, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.116, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.121, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.095, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.122, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.122, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.134, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.134, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.132, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.124, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.089, "dividend": 0.0 }, { "date": "2024-01-03", "price": 2.073, "dividend": 0.0 }, { "date": "2024-01-04", "price": 2.057, "dividend": 0.0 }, { "date": "2024-01-05", "price": 2.057, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.111, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.125, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.138, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.146, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.143, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.146, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.164, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.156, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.184, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.225, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.232, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.237, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.241, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.26, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.247, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.283, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.273, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.209, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.241, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.308, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.304, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.28, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.307, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.322, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.354, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.306, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.344, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.337, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.305, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.304, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.276, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.269, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.345, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.349, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.346, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.345, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.337, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.375, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.414, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.411, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.372, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.383, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.418, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.376, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.357, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.407, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.39, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.391, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.348, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.38, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.386, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.414, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.445, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.456, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.447, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.433, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.435, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.44, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.46, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.435, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.445, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.398, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.439, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.44, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.436, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.471, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.433, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.39, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.399, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.368, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.352, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.284, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.312, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.358, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.362, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.332, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.398, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.387, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.342, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.339, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.363, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.411, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.41, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.41, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.401, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.414, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.412, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.424, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.463, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.455, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.453, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.475, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.467, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.482, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.497, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.497, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.519, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.513, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.452, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.44, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.445, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.446, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.505, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.504, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.506, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.523, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.535, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.548, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.556, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.581, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.598, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.597, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.592, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.599, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.561, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.602, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.619, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.618, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.604, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.623, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.642, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.653, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.651, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.672, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.667, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.665, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.685, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.627, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.63, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.636, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.643, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.549, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.521, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.507, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.542, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.547, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.448, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.428, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.447, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.451, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.42, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.485, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.428, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.328, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.236, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.276, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.263, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.328, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.358, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.409, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.406, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.476, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.479, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.493, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.48, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.493, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.456, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.474, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.448, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.454, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.424, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.421, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.453, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.46, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.369, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.341, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.346, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.279, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.315, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.335, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.397, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.428, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.425, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.404, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.409, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.398, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.464, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.457, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.453, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.457, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.462, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.472, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.446, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.451, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.423, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.435, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.454, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.497, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.475, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.511, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.539, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.549, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.557, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.586, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.537, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.537, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.544, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.561, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.582, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.588, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.56, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.558, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.574, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.577, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.608, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.6, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.556, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.536, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.567, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.667, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.686, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.683, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.686, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.7, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.694, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.693, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.625, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.626, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.656, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.659, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.66, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.667, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.665, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.679, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.642, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.648, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.665, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.722, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.735, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.779, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.747, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.77, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.754, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.747, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.8, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.791, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.811, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.855, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.839, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.757, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.772, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.792, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.83, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.865, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.862, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.822, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.795, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.776, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.79, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.843, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.885, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.824, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.827, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.824, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.787, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.767, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.755, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.814, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.802, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.842, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.827, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.84, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.888, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.895, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.86, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.735, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.826, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.817, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.783, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.801, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.799, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.827, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.802, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.838, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.833, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.825, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.842, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.833, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.846, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.85, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.846, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.815, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.747, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.705, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.662, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.694, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.619, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.656, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.565, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.553, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.577, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.503, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.52, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.418, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.414, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.455, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.407, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.472, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.467, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.431, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.468, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.467, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.479, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.537, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.54, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.479, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.452, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.388, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.406, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.423, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.239, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.135, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.141, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.106, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.354, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.236, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.268, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.264, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.265, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.188, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.172, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.101, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.157, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.24, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.311, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.36, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.35, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.354, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.344, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.41, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.39, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.374, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.376, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.414, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.413, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.609, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.63, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.614, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.622, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.605, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.591, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.547, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.567, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.527, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.524, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.591, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.579, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.581, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.581, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.59, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.622, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.644, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.641, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.679, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.676, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.693, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.683, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.677, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.639, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.672, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.66, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.658, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.663, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.642, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.657, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.691, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.722, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.744, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.77, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.773, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.745, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.776, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.816, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.812, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.8, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.806, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.835, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.834, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.828, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.833, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.866, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.875, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.902, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.904, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.913, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.885, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.902, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.924, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.938, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.967, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.968, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.991, "dividend": 0.0 }, { "date": "2025-07-31", "price": 3.013, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.912, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.965, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.95, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.991, "dividend": 0.0 }, { "date": "2025-08-07", "price": 3.005, "dividend": 0.0 }, { "date": "2025-08-08", "price": 3.023, "dividend": 0.0 }, { "date": "2025-08-11", "price": 3.012, "dividend": 0.0 }, { "date": "2025-08-12", "price": 3.041, "dividend": 0.0 }, { "date": "2025-08-13", "price": 3.033, "dividend": 0.0 }, { "date": "2025-08-14", "price": 3.038, "dividend": 0.0 }, { "date": "2025-08-15", "price": 3.028, "dividend": 0.0 }, { "date": "2025-08-18", "price": 3.033, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.976, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.943, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.942, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.975, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.984, "dividend": 0.0 }, { "date": "2025-08-26", "price": 3.0, "dividend": 0.0 }, { "date": "2025-08-27", "price": 3.015, "dividend": 0.0 }, { "date": "2025-08-28", "price": 3.03, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.99, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.994, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.97, "dividend": 0.0 }, { "date": "2025-09-03", "price": 3.007, "dividend": 0.0 }, { "date": "2025-09-04", "price": 3.044, "dividend": 0.0 }, { "date": "2025-09-05", "price": 3.027, "dividend": 0.0 }, { "date": "2025-09-08", "price": 3.045, "dividend": 0.0 }, { "date": "2025-09-09", "price": 3.059, "dividend": 0.0 }, { "date": "2025-09-10", "price": 3.065, "dividend": 0.0 }, { "date": "2025-09-11", "price": 3.074, "dividend": 0.0 }, { "date": "2025-09-12", "price": 3.081, "dividend": 0.0 }, { "date": "2025-09-15", "price": 3.111, "dividend": 0.0 }, { "date": "2025-09-16", "price": 3.097, "dividend": 0.0 }, { "date": "2025-09-17", "price": 3.075, "dividend": 0.0 }, { "date": "2025-09-18", "price": 3.129, "dividend": 0.0 }, { "date": "2025-09-19", "price": 3.157, "dividend": 0.0 }, { "date": "2025-09-22", "price": 3.181, "dividend": 0.0 }, { "date": "2025-09-23", "price": 3.143, "dividend": 0.0 }, { "date": "2025-09-24", "price": 3.14, "dividend": 0.0 }, { "date": "2025-09-25", "price": 3.138, "dividend": 0.0 }, { "date": "2025-09-26", "price": 3.135, "dividend": 0.0 }, { "date": "2025-09-29", "price": 3.144, "dividend": 0.0 }, { "date": "2025-09-30", "price": 3.151, "dividend": 0.0 }, { "date": "2025-10-01", "price": 3.157, "dividend": 0.0 }, { "date": "2025-10-02", "price": 3.187, "dividend": 0.0 }, { "date": "2025-10-03", "price": 3.175, "dividend": 0.0 }, { "date": "2025-10-06", "price": 3.215, "dividend": 0.0 }, { "date": "2025-10-07", "price": 3.206, "dividend": 0.0 }, { "date": "2025-10-08", "price": 3.262, "dividend": 0.0 }, { "date": "2025-10-09", "price": 3.28, "dividend": 0.0 }, { "date": "2025-10-10", "price": 3.149, "dividend": 0.0 }, { "date": "2025-10-13", "price": 3.212, "dividend": 0.0 }, { "date": "2025-10-14", "price": 3.173, "dividend": 0.0 }, { "date": "2025-10-15", "price": 3.201, "dividend": 0.0 }, { "date": "2025-10-16", "price": 3.194, "dividend": 0.0 }, { "date": "2025-10-17", "price": 3.201, "dividend": 0.0 }, { "date": "2025-10-21", "price": 3.25, "dividend": 0.0 }, { "date": "2025-10-22", "price": 3.222, "dividend": 0.0 }, { "date": "2025-10-23", "price": 3.256, "dividend": 0.0 }, { "date": "2025-10-24", "price": 3.309, "dividend": 0.0 }, { "date": "2025-10-27", "price": 3.373, "dividend": 0.0 }, { "date": "2025-10-28", "price": 3.396, "dividend": 0.0 }, { "date": "2025-10-29", "price": 3.429, "dividend": 0.0 }, { "date": "2025-10-30", "price": 3.388, "dividend": 0.0 }, { "date": "2025-10-31", "price": 3.403, "dividend": 0.0 }, { "date": "2025-11-03", "price": 3.438, "dividend": 0.0 }, { "date": "2025-11-04", "price": 3.366, "dividend": 0.0 }, { "date": "2025-11-05", "price": 3.366, "dividend": 0.0 }, { "date": "2025-11-06", "price": 3.306, "dividend": 0.0 }, { "date": "2025-11-07", "price": 3.277, "dividend": 0.0 }, { "date": "2025-11-10", "price": 3.365, "dividend": 0.0 }, { "date": "2025-11-11", "price": 3.34, "dividend": 0.0 }, { "date": "2025-11-12", "price": 3.335, "dividend": 0.0 }, { "date": "2025-11-13", "price": 3.246, "dividend": 0.0 }, { "date": "2025-11-14", "price": 3.237, "dividend": 0.0 }, { "date": "2025-11-17", "price": 3.226, "dividend": 0.0 }, { "date": "2025-11-18", "price": 3.166, "dividend": 0.0 }, { "date": "2025-11-19", "price": 3.2, "dividend": 0.0 }, { "date": "2025-11-20", "price": 3.145, "dividend": 0.0 }, { "date": "2025-11-21", "price": 3.147, "dividend": 0.0 }, { "date": "2025-11-24", "price": 3.23, "dividend": 0.0 }, { "date": "2025-11-25", "price": 3.242, "dividend": 0.0 }, { "date": "2025-11-26", "price": 3.253, "dividend": 0.0 }, { "date": "2025-11-27", "price": 3.254, "dividend": 0.0 }, { "date": "2025-11-28", "price": 3.266, "dividend": 0.0 }, { "date": "2025-12-01", "price": 3.252, "dividend": 0.0 }, { "date": "2025-12-02", "price": 3.279, "dividend": 0.0 }, { "date": "2025-12-03", "price": 3.27, "dividend": 0.0 }, { "date": "2025-12-04", "price": 3.276, "dividend": 0.0 }, { "date": "2025-12-05", "price": 3.293, "dividend": 0.0 }, { "date": "2025-12-08", "price": 3.315, "dividend": 0.0 }, { "date": "2025-12-09", "price": 3.315, "dividend": 0.0 }, { "date": "2025-12-10", "price": 3.325, "dividend": 0.0 }, { "date": "2025-12-11", "price": 3.289, "dividend": 0.0 }, { "date": "2025-12-12", "price": 3.218, "dividend": 0.0 }, { "date": "2025-12-15", "price": 3.174, "dividend": 0.0 }, { "date": "2025-12-16", "price": 3.178, "dividend": 0.0 }, { "date": "2025-12-17", "price": 3.124, "dividend": 0.0 }, { "date": "2025-12-18", "price": 3.168, "dividend": 0.0 }, { "date": "2025-12-19", "price": 3.223, "dividend": 0.0 }, { "date": "2025-12-22", "price": 3.238, "dividend": 0.0 }, { "date": "2025-12-23", "price": 3.262, "dividend": 0.0 }, { "date": "2025-12-24", "price": 3.262, "dividend": 0.0 }, { "date": "2025-12-26", "price": 3.269, "dividend": 0.0 }, { "date": "2025-12-29", "price": 3.266, "dividend": 0.0 }, { "date": "2025-12-30", "price": 3.262, "dividend": 0.0 }, { "date": "2025-12-31", "price": 3.247, "dividend": 0.0 }, { "date": "2026-01-02", "price": 3.248, "dividend": 0.0 }, { "date": "2026-01-05", "price": 3.278, "dividend": 0.0 }, { "date": "2026-01-06", "price": 3.287, "dividend": 0.0 }, { "date": "2026-01-07", "price": 3.298, "dividend": 0.0 }, { "date": "2026-01-08", "price": 3.28, "dividend": 0.0 }, { "date": "2026-01-09", "price": 3.301, "dividend": 0.0 }, { "date": "2026-01-12", "price": 3.305, "dividend": 0.0 }, { "date": "2026-01-13", "price": 3.312, "dividend": 0.0 }, { "date": "2026-01-14", "price": 3.258, "dividend": 0.0 }, { "date": "2026-01-15", "price": 3.274, "dividend": 0.0 }, { "date": "2026-01-16", "price": 3.284, "dividend": 0.0 }, { "date": "2026-01-19", "price": 3.274, "dividend": 0.0 }, { "date": "2026-01-20", "price": 3.187, "dividend": 0.0 }, { "date": "2026-01-21", "price": 3.208, "dividend": 0.0 }, { "date": "2026-01-22", "price": 3.24, "dividend": 0.0 }, { "date": "2026-01-23", "price": 3.251, "dividend": 0.0 }, { "date": "2026-01-26", "price": 3.249, "dividend": 0.0 }, { "date": "2026-01-27", "price": 3.284, "dividend": 0.0 }, { "date": "2026-01-28", "price": 3.303, "dividend": 0.0 }, { "date": "2026-01-29", "price": 3.276, "dividend": 0.0 }, { "date": "2026-01-30", "price": 3.24, "dividend": 0.0 }, { "date": "2026-02-02", "price": 3.242, "dividend": 0.0 }, { "date": "2026-02-03", "price": 3.175, "dividend": 0.0 }, { "date": "2026-02-04", "price": 3.114, "dividend": 0.0 }, { "date": "2026-02-05", "price": 3.056, "dividend": 0.0 }, { "date": "2026-02-06", "price": 3.106, "dividend": 0.0 }, { "date": "2026-02-09", "price": 3.151, "dividend": 0.0 }, { "date": "2026-02-10", "price": 3.144, "dividend": 0.0 }, { "date": "2026-02-11", "price": 3.138, "dividend": 0.0 } ], "GreatLink Income Focus": [ { "date": "2007-07-24", "price": 0.95, "dividend": 0.0 }, { "date": "2007-07-25", "price": 0.95, "dividend": 0.0 }, { "date": "2007-07-26", "price": 0.949, "dividend": 0.0 }, { "date": "2007-07-27", "price": 0.949, "dividend": 0.0 }, { "date": "2007-07-30", "price": 0.949, "dividend": 0.0 }, { "date": "2007-07-31", "price": 0.949, "dividend": 0.0 }, { "date": "2007-08-01", "price": 0.947, "dividend": 0.0 }, { "date": "2007-08-02", "price": 0.946, "dividend": 0.0 }, { "date": "2007-08-03", "price": 0.947, "dividend": 0.0 }, { "date": "2007-08-06", "price": 0.942, "dividend": 0.0 }, { "date": "2007-08-07", "price": 0.939, "dividend": 0.0 }, { "date": "2007-08-08", "price": 0.94, "dividend": 0.0 }, { "date": "2007-08-09", "price": 0.94, "dividend": 0.0 }, { "date": "2007-08-10", "price": 0.94, "dividend": 0.0 }, { "date": "2007-08-13", "price": 0.939, "dividend": 0.0 }, { "date": "2007-08-14", "price": 0.938, "dividend": 0.0 }, { "date": "2007-08-15", "price": 0.935, "dividend": 0.0 }, { "date": "2007-08-16", "price": 0.925, "dividend": 0.0 }, { "date": "2007-08-17", "price": 0.922, "dividend": 0.0 }, { "date": "2007-08-20", "price": 0.93, "dividend": 0.0 }, { "date": "2007-08-21", "price": 0.931, "dividend": 0.0 }, { "date": "2007-08-22", "price": 0.932, "dividend": 0.0 }, { "date": "2007-08-23", "price": 0.939, "dividend": 0.0 }, { "date": "2007-08-24", "price": 0.937, "dividend": 0.0 }, { "date": "2007-08-27", "price": 0.939, "dividend": 0.0 }, { "date": "2007-08-28", "price": 0.94, "dividend": 0.0 }, { "date": "2007-08-29", "price": 0.939, "dividend": 0.0 }, { "date": "2007-08-30", "price": 0.941, "dividend": 0.0 }, { "date": "2007-08-31", "price": 0.946, "dividend": 0.0 }, { "date": "2007-09-03", "price": 0.947, "dividend": 0.0 }, { "date": "2007-09-04", "price": 0.948, "dividend": 0.0 }, { "date": "2007-09-05", "price": 0.949, "dividend": 0.0 }, { "date": "2007-09-06", "price": 0.948, "dividend": 0.0 }, { "date": "2007-09-07", "price": 0.947, "dividend": 0.0 }, { "date": "2007-09-10", "price": 0.945, "dividend": 0.0 }, { "date": "2007-09-11", "price": 0.943, "dividend": 0.0 }, { "date": "2007-09-12", "price": 0.942, "dividend": 0.0 }, { "date": "2007-09-13", "price": 0.94, "dividend": 0.0 }, { "date": "2007-09-14", "price": 0.943, "dividend": 0.0 }, { "date": "2007-09-17", "price": 0.941, "dividend": 0.0 }, { "date": "2007-09-18", "price": 0.941, "dividend": 0.0 }, { "date": "2007-09-19", "price": 0.947, "dividend": 0.0 }, { "date": "2007-09-20", "price": 0.949, "dividend": 0.0 }, { "date": "2007-09-21", "price": 0.947, "dividend": 0.0 }, { "date": "2007-09-24", "price": 0.948, "dividend": 0.0 }, { "date": "2007-09-25", "price": 0.948, "dividend": 0.0 }, { "date": "2007-09-26", "price": 0.95, "dividend": 0.0 }, { "date": "2007-09-27", "price": 0.95, "dividend": 0.0 }, { "date": "2007-09-28", "price": 0.952, "dividend": 0.0 }, { "date": "2007-10-01", "price": 0.95, "dividend": 0.0 }, { "date": "2007-10-02", "price": 0.954, "dividend": 0.0 }, { "date": "2007-10-03", "price": 0.953, "dividend": 0.0 }, { "date": "2007-10-04", "price": 0.951, "dividend": 0.0 }, { "date": "2007-10-05", "price": 0.953, "dividend": 0.0 }, { "date": "2007-10-08", "price": 0.954, "dividend": 0.0 }, { "date": "2007-10-09", "price": 0.953, "dividend": 0.0 }, { "date": "2007-10-10", "price": 0.956, "dividend": 0.0 }, { "date": "2007-10-11", "price": 0.957, "dividend": 0.0 }, { "date": "2007-10-12", "price": 0.955, "dividend": 0.0 }, { "date": "2007-10-15", "price": 0.959, "dividend": 0.0 }, { "date": "2007-10-16", "price": 0.957, "dividend": 0.0 }, { "date": "2007-10-17", "price": 0.954, "dividend": 0.0 }, { "date": "2007-10-18", "price": 0.955, "dividend": 0.0 }, { "date": "2007-10-19", "price": 0.955, "dividend": 0.0 }, { "date": "2007-10-22", "price": 0.948, "dividend": 0.0 }, { "date": "2007-10-23", "price": 0.952, "dividend": 0.0 }, { "date": "2007-10-24", "price": 0.954, "dividend": 0.0 }, { "date": "2007-10-25", "price": 0.956, "dividend": 0.0 }, { "date": "2007-10-26", "price": 0.962, "dividend": 0.0 }, { "date": "2007-10-29", "price": 0.967, "dividend": 0.0 }, { "date": "2007-10-30", "price": 0.966, "dividend": 0.0 }, { "date": "2007-10-31", "price": 0.968, "dividend": 0.0 }, { "date": "2007-11-01", "price": 0.968, "dividend": 0.0 }, { "date": "2007-11-02", "price": 0.959, "dividend": 0.0 }, { "date": "2007-11-05", "price": 0.957, "dividend": 0.0 }, { "date": "2007-11-06", "price": 0.959, "dividend": 0.0 }, { "date": "2007-11-07", "price": 0.96, "dividend": 0.0 }, { "date": "2007-11-08", "price": 0.96, "dividend": 0.0 }, { "date": "2007-11-09", "price": 0.953, "dividend": 0.0 }, { "date": "2007-11-12", "price": 0.948, "dividend": 0.0 }, { "date": "2007-11-13", "price": 0.944, "dividend": 0.0 }, { "date": "2007-11-14", "price": 0.949, "dividend": 0.0 }, { "date": "2007-11-15", "price": 0.948, "dividend": 0.0 }, { "date": "2007-11-16", "price": 0.943, "dividend": 0.0 }, { "date": "2007-11-19", "price": 0.939, "dividend": 0.0 }, { "date": "2007-11-20", "price": 0.936, "dividend": 0.0 }, { "date": "2007-11-21", "price": 0.933, "dividend": 0.0 }, { "date": "2007-11-22", "price": 0.926, "dividend": 0.0 }, { "date": "2007-11-23", "price": 0.927, "dividend": 0.0 }, { "date": "2007-11-26", "price": 0.936, "dividend": 0.0 }, { "date": "2007-11-27", "price": 0.932, "dividend": 0.0 }, { "date": "2007-11-28", "price": 0.931, "dividend": 0.0 }, { "date": "2007-11-29", "price": 0.94, "dividend": 0.0 }, { "date": "2007-11-30", "price": 0.946, "dividend": 0.0 }, { "date": "2007-12-03", "price": 0.946, "dividend": 0.0 }, { "date": "2007-12-04", "price": 0.945, "dividend": 0.0 }, { "date": "2007-12-05", "price": 0.949, "dividend": 0.0 }, { "date": "2007-12-06", "price": 0.95, "dividend": 0.0 }, { "date": "2007-12-07", "price": 0.95, "dividend": 0.0 }, { "date": "2007-12-10", "price": 0.948, "dividend": 0.0 }, { "date": "2007-12-11", "price": 0.951, "dividend": 0.0 }, { "date": "2007-12-12", "price": 0.946, "dividend": 0.0 }, { "date": "2007-12-13", "price": 0.944, "dividend": 0.0 }, { "date": "2007-12-14", "price": 0.943, "dividend": 0.0 }, { "date": "2007-12-17", "price": 0.938, "dividend": 0.0 }, { "date": "2007-12-18", "price": 0.932, "dividend": 0.0 }, { "date": "2007-12-19", "price": 0.932, "dividend": 0.0 }, { "date": "2007-12-20", "price": 0.932, "dividend": 0.0 }, { "date": "2007-12-21", "price": 0.933, "dividend": 0.0 }, { "date": "2007-12-24", "price": 0.938, "dividend": 0.0 }, { "date": "2007-12-25", "price": 0.938, "dividend": 0.0 }, { "date": "2007-12-26", "price": 0.94, "dividend": 0.0 }, { "date": "2007-12-27", "price": 0.94, "dividend": 0.0 }, { "date": "2007-12-28", "price": 0.94, "dividend": 0.0 }, { "date": "2007-12-31", "price": 0.939, "dividend": 0.0 }, { "date": "2008-01-01", "price": 0.939, "dividend": 0.0 }, { "date": "2008-01-02", "price": 0.937, "dividend": 0.0 }, { "date": "2008-01-03", "price": 0.934, "dividend": 0.0 }, { "date": "2008-01-04", "price": 0.936, "dividend": 0.0 }, { "date": "2008-01-07", "price": 0.931, "dividend": 0.0 }, { "date": "2008-01-08", "price": 0.933, "dividend": 0.0 }, { "date": "2008-01-09", "price": 0.935, "dividend": 0.0 }, { "date": "2008-01-10", "price": 0.932, "dividend": 0.0 }, { "date": "2008-01-11", "price": 0.934, "dividend": 0.0 }, { "date": "2008-01-14", "price": 0.931, "dividend": 0.0 }, { "date": "2008-01-15", "price": 0.925, "dividend": 0.0 }, { "date": "2008-01-16", "price": 0.911, "dividend": 0.0 }, { "date": "2008-01-17", "price": 0.913, "dividend": 0.0 }, { "date": "2008-01-18", "price": 0.905, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.898, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.878, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.882, "dividend": 0.0 }, { "date": "2008-01-24", "price": 0.888, "dividend": 0.0 }, { "date": "2008-01-25", "price": 0.897, "dividend": 0.0 }, { "date": "2008-01-28", "price": 0.887, "dividend": 0.0 }, { "date": "2008-01-29", "price": 0.891, "dividend": 0.0 }, { "date": "2008-01-30", "price": 0.889, "dividend": 0.0 }, { "date": "2008-01-31", "price": 0.893, "dividend": 0.0 }, { "date": "2008-02-01", "price": 0.897, "dividend": 0.0 }, { "date": "2008-02-04", "price": 0.904, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.902, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.897, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.897, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.897, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.896, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.899, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.902, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.908, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.908, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.907, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.91, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.904, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.907, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.905, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.907, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.908, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.91, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.91, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.905, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.897, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.896, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.898, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.898, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.895, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.884, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.888, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.893, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.884, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.881, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.871, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.871, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.875, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.873, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.873, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.888, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.894, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.893, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.89, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.892, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.889, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.89, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.895, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.899, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.899, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.899, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.895, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.893, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.888, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.89, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.886, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.888, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.891, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.892, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.89, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.893, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.892, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.893, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.895, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.895, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.898, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.895, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.897, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.897, "dividend": 0.0 }, { "date": "2008-05-02", "price": 0.905, "dividend": 0.0 }, { "date": "2008-05-05", "price": 0.905, "dividend": 0.0 }, { "date": "2008-05-06", "price": 0.905, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.905, "dividend": 0.0 }, { "date": "2008-05-08", "price": 0.904, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.9, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.9, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.904, "dividend": 0.0 }, { "date": "2008-05-14", "price": 0.905, "dividend": 0.0 }, { "date": "2008-05-15", "price": 0.909, "dividend": 0.0 }, { "date": "2008-05-16", "price": 0.912, "dividend": 0.0 }, { "date": "2008-05-19", "price": 0.912, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.909, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.905, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.905, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.901, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.898, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.899, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.895, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.896, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.893, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.895, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.89, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.89, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.89, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.89, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.883, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.877, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.877, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.874, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.874, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.876, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.877, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.879, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.873, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.87, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.867, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.865, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.867, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.865, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.859, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.856, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.855, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.85, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.848, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.844, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.845, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.839, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.842, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.843, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.848, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.844, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.836, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.835, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.838, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.836, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.839, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.841, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.847, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.845, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.842, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.842, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.841, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.84, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.839, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.841, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.836, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.835, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.839, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.841, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.842, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.843, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.842, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.837, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.838, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.838, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.836, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.833, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.833, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.832, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.832, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.835, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.832, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.834, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.834, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.835, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.835, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.83, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.829, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.828, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.823, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.829, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.825, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.822, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.819, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.815, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.812, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.807, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.801, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.796, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.808, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.804, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.801, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.802, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.8, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.796, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.786, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.782, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.782, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.787, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.783, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.774, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.766, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.755, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.756, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.747, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.752, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.756, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.749, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.745, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.74, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.745, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.745, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.742, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.739, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.732, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.732, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.724, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.722, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.729, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.732, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.738, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.736, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.739, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.738, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.739, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.741, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.738, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.736, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.731, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.732, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.731, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.725, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.722, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.713, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.717, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.71, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.712, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.711, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.714, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.717, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.721, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.715, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.717, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.716, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.717, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.717, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.726, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.734, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.734, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.714, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.718, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.718, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.718, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.712, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.718, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.712, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.706, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.706, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.706, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.706, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.707, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.71, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.71, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.71, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.716, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.728, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.73, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.731, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.728, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.73, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.726, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.721, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.723, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.716, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.717, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.717, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.716, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.713, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.713, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.711, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.711, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.711, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.718, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.72, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.718, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.715, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.713, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.715, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.716, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.717, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.716, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.719, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.72, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.72, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.72, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.72, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.718, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.715, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.712, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.713, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.712, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.709, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.711, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.711, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.711, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.707, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.705, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.707, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.709, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.707, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.706, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.705, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.708, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.709, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.713, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.712, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.713, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.712, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.711, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.714, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.72, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.723, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.72, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.725, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.726, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.722, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.723, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.727, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.727, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.729, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.73, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.728, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.726, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.731, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.731, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.731, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.733, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.734, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.733, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.733, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.733, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.73, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.73, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.733, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.732, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.732, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.73, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.732, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.735, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.735, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.745, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.746, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.748, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.75, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.753, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.75, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.752, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.753, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.749, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.75, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.75, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.754, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.754, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.754, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.753, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.753, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.755, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.757, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.759, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.762, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.769, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.77, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.769, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.771, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.772, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.769, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.77, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.773, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.773, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.772, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.767, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.765, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.763, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.757, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.757, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.754, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.753, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.756, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.76, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.76, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.76, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.76, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.76, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.76, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.76, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.759, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.756, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.756, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.758, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.758, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.756, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.759, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.76, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.762, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.761, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.761, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.766, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.766, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.77, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.772, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.776, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.776, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.772, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.775, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.78, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.783, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.785, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.783, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.783, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.78, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.78, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.78, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.777, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.782, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.78, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.772, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.773, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.77, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.772, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.769, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.773, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.773, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.773, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.773, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.773, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.773, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.774, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.774, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.776, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.777, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.777, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.778, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.776, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.782, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.782, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.778, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.78, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.783, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.786, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.786, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.786, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.787, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.788, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.786, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.785, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.779, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.782, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.783, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.783, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.78, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.779, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.78, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.786, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.785, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.786, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.788, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.789, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.788, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.787, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.788, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.789, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.791, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.79, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.788, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.789, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.789, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.786, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.783, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.779, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.785, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.782, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.782, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.783, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.778, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.781, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.783, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.783, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.785, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.784, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.784, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.789, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.789, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.789, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.788, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.785, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.786, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.785, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.786, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.786, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.786, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.78, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.782, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.785, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.787, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.786, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.788, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.785, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.782, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.781, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.784, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.785, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.785, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.785, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.786, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.786, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.787, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.79, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.794, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.795, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.795, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.797, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.799, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.799, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.802, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.802, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.804, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.809, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.812, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.812, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.817, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.82, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.818, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.814, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.821, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.818, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.818, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.815, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.814, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.808, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.805, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.803, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.803, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.788, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.792, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.789, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.791, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.795, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.799, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.799, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.796, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.796, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.796, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.792, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.792, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.795, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.793, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.792, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.792, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.793, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.794, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.793, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.793, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.794, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.796, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.798, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.801, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.801, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.801, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.801, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.799, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.802, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.802, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.802, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.8, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.803, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.804, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.804, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.806, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.805, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.807, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.806, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.809, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.809, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.809, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.811, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.81, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.807, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.81, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.811, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.809, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.81, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.811, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.809, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.804, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.807, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.821, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.821, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.818, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.821, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.82, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.813, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.796, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.8, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.801, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.802, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.8, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.798, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.791, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.795, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.797, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.798, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.793, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.793, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.79, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.79, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.784, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.783, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.783, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.783, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.786, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.786, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.785, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.788, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.792, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.792, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.791, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.79, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.789, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.79, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.791, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.79, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.79, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.79, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.789, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.793, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.795, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.793, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.794, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.792, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.792, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.793, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.792, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.792, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.793, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.796, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.796, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.795, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.794, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.796, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.796, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.795, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.798, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.797, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.798, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.799, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.799, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.799, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.8, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.803, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.803, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.802, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.807, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.808, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.81, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.812, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.811, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.81, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.812, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.809, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.809, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.806, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.806, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.802, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.804, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.804, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.805, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.807, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.809, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.809, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.806, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.805, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.803, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.803, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.802, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.804, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.803, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.805, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.806, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.807, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.812, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.812, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.809, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.81, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.81, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.812, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.812, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.814, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.813, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.817, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.819, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.82, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.819, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.817, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.818, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.821, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.816, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.817, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.816, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.818, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.819, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.819, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.823, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.823, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.822, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.825, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.824, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.83, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.832, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.832, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.83, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.831, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.828, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.829, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.83, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.833, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.831, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.829, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.829, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.832, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.836, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.838, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.843, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.846, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.846, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.852, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.852, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.849, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.849, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.84, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.837, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.832, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.832, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.833, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.834, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.836, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.829, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.83, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.834, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.836, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.836, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.832, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.834, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.837, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.836, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.837, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.838, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.84, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.841, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.838, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.837, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.837, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.837, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.836, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.836, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.833, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.834, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.835, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.835, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.833, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.835, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.836, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.839, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.841, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.841, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.849, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.853, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.852, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.855, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.852, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.849, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.851, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.856, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.854, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.855, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.851, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.849, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.852, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.846, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.84, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.839, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.839, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.842, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.842, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.84, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.834, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.836, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.84, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.84, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.84, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.842, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.842, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.839, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.835, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.832, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.834, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.83, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.832, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.83, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.831, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.827, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.821, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.821, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.817, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.813, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.811, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.815, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.813, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.815, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.818, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.816, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.818, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.818, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.817, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.811, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.811, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.803, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.807, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.807, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.806, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.808, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.808, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.808, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.808, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.811, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.81, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.811, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.814, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.815, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.821, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.825, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.826, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.829, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.831, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.83, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.826, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.822, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.824, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.821, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.818, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.817, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.814, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.82, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.823, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.823, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.823, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.821, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.822, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.822, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.821, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.821, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.818, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.814, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.815, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.811, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.816, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.816, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.819, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.816, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.817, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.814, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.814, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.812, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.812, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.811, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.807, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.807, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.806, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.807, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.807, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.807, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.814, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.814, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.81, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.808, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.804, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.804, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.801, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.797, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.794, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.793, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.793, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.793, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.787, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.783, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.783, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.787, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.787, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.787, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.79, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.787, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.787, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.789, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.793, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.794, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.799, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.798, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.799, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.8, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.805, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.798, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.788, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.79, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.789, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.788, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.786, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.787, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.791, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.793, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.797, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.794, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.796, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.795, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.793, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.791, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.796, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.791, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.783, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.781, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.767, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.754, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.754, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.749, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.746, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.746, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.749, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.745, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.745, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.746, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.741, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.74, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.742, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.741, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.742, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.742, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.742, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.742, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.743, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.745, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.745, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.745, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.743, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.747, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.745, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.747, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.744, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.743, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.742, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.741, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.742, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.743, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.74, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.744, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.739, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.733, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.727, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.728, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.731, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.73, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.73, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.722, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.717, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.715, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.721, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.725, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.725, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.732, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.734, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.739, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.735, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.738, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.734, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.734, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.733, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.734, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.738, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.741, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.741, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.744, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.747, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.746, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.746, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.743, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.746, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.746, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.752, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.752, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.752, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.749, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.746, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.745, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.743, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.741, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.741, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.738, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.738, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.737, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.735, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.74, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.745, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.745, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.747, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.748, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.746, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.745, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.741, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.741, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.741, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.741, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.743, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.745, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.745, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.745, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.745, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.745, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.745, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.748, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.748, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.748, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.748, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.75, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.752, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.751, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.752, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.749, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.753, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.754, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.754, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.755, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.755, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.755, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.756, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.754, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.756, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.755, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.758, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.756, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.76, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.761, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.762, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.764, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.768, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.769, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.768, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.769, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.769, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.77, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.767, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.767, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.767, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.771, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.771, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.769, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.769, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.767, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.768, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.771, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.771, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.773, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.771, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.768, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.765, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.766, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.768, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.768, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.771, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.776, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.774, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.774, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.773, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.772, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.771, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.771, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.771, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.769, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.772, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.772, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.77, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.772, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.771, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.772, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.771, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.77, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.77, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.769, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.767, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.764, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.767, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.766, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.766, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.764, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.767, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.768, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.767, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.765, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.766, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.767, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.769, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.77, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.77, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.77, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.774, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.774, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.772, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.768, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.769, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.766, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.766, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.763, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.763, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.762, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.757, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.756, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.753, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.752, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.753, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.754, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.752, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.75, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.75, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.75, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.751, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.752, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.752, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.749, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.748, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.749, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.75, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.752, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.753, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.754, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.753, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.753, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.754, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.755, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.757, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.757, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.758, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.759, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.76, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.763, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.763, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.766, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.766, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.769, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.768, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.767, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.768, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.768, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.769, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.771, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.773, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.772, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.774, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.776, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.773, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.773, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.771, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.77, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.771, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.773, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.774, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.775, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.776, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.774, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.775, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.774, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.776, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.776, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.777, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.776, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.776, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.777, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.776, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.778, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.778, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.777, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.779, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.779, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.779, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.779, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.779, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.778, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.777, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.778, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.778, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.778, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.776, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.775, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.776, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.777, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.777, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.779, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.779, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.78, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.78, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.782, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.782, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.782, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.783, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.783, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.783, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.783, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.783, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.784, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.784, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.786, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.786, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.788, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.788, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.788, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.79, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.788, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.788, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.788, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.789, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.792, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.792, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.795, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.795, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.795, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.795, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.794, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.794, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.794, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.792, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.792, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.793, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.792, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.794, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.795, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.795, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.795, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.794, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.794, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.793, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.793, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.79, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.787, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.788, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.787, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.788, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.788, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.789, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.79, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.79, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.791, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.791, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.794, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.795, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.795, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.795, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.798, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.798, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.801, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.802, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.802, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.805, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.804, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.805, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.804, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.804, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.807, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.806, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.805, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.806, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.806, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.808, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.808, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.811, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.809, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.809, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.813, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.815, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.817, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.818, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.817, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.817, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.817, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.818, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.818, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.818, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.818, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.817, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.821, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.823, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.822, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.821, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.821, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.822, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.822, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.824, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.824, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.823, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.823, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.82, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.821, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.822, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.821, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.821, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.821, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.825, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.827, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.825, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.827, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.826, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.825, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.828, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.828, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.832, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.834, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.834, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.835, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.837, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.836, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.836, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.834, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.834, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.831, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.831, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.833, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.831, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.831, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.831, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.831, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.833, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.833, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.83, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.831, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.834, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.833, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.836, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.836, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.835, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.836, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.836, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.835, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.836, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.837, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.838, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.842, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.842, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.841, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.842, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.844, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.844, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.843, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.844, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.845, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.845, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.846, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.848, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.849, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.849, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.851, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.852, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.854, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.854, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.856, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.858, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.856, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.847, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.847, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.843, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.846, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.84, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.836, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.833, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.827, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.829, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.826, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.822, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.818, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.819, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.811, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.809, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.8, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.805, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.81, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.812, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.81, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.804, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.797, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.792, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.789, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.793, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.795, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.802, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.801, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.805, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.802, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.802, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.804, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.8, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.802, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.802, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.804, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.805, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.808, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.808, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.808, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.812, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.812, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.812, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.817, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.816, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.815, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.815, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.814, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.814, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.812, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.815, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.811, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.813, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.811, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.809, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.809, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.809, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.81, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.813, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.812, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.814, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.811, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.809, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.804, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.804, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.802, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.801, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.802, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.801, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.798, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.799, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.801, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.8, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.803, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.802, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.805, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.802, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.803, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.806, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.806, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.807, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.805, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.806, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.807, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.804, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.81, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.811, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.807, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.806, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.806, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.807, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.806, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.803, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.803, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.801, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.803, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.802, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.803, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.806, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.806, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.809, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.811, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.81, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.808, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.809, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.807, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.81, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.81, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.812, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.81, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.81, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.808, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.808, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.808, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.801, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.804, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.806, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.809, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.81, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.806, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.806, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.81, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.812, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.813, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.811, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.809, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.804, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.803, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.801, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.799, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.796, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.794, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.793, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.79, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.793, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.794, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.797, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.799, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.8, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.803, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.803, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.805, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.805, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.806, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.806, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.806, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.806, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.801, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.799, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.8, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.803, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.8, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.801, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.801, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.798, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.802, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.801, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.802, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.8, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.804, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.806, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.803, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.798, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.788, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.787, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.789, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.787, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.787, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.786, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.778, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.777, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.779, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.782, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.784, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.786, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.789, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.787, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.787, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.789, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.79, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.79, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.79, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.792, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.79, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.791, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.792, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.793, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.793, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.794, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.797, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.799, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.791, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.791, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.786, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.787, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.789, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.787, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.785, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.789, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.792, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.792, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.796, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.799, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.8, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.801, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.803, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.805, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.801, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.798, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.799, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.8, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.8, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.8, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.801, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.798, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.797, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.798, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.797, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.797, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.798, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.795, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.795, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.791, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.792, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.791, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.793, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.793, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.799, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.801, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.799, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.797, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.798, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.798, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.802, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.806, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.807, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.809, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.811, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.811, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.81, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.812, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.814, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.812, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.813, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.813, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.814, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.816, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.816, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.815, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.816, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.816, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.815, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.815, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.816, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.816, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.814, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.813, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.813, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.817, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.816, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.814, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.817, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.82, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.82, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.821, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.822, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.821, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.82, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.82, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.82, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.821, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.823, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.823, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.823, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.823, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.823, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.826, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.83, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.832, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.834, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.834, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.833, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.836, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.836, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.833, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.836, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.833, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.833, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.831, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.827, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.831, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.833, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.834, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.834, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.835, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.837, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.84, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.843, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.84, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.841, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.842, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.843, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.843, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.841, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.841, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.843, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.843, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.847, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.847, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.847, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.847, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.847, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.846, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.845, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.842, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.839, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.836, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.838, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.836, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.837, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.833, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.832, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.832, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.832, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.83, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.826, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.826, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.825, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.824, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.827, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.827, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.826, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.826, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.825, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.823, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.823, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.822, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.822, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.822, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.826, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.83, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.834, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.834, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.839, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.84, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.841, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.844, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.848, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.847, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.853, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.852, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.852, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.85, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.85, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.85, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.852, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.852, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.853, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.854, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.853, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.852, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.853, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.852, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.849, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.853, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.856, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.856, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.857, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.857, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.857, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.852, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.852, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.853, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.855, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.855, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.856, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.85, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.848, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.845, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.843, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.837, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.829, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.83, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.839, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.844, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.85, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.85, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.85, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.85, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.85, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.853, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.85, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.851, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.851, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.851, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.848, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.842, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.843, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.848, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.85, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.847, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.851, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.847, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.847, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.847, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.845, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.849, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.853, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.856, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.864, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.864, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.865, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.867, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.863, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.863, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.862, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.867, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.869, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.87, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.871, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.868, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.867, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.868, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.87, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.875, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.874, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.874, "dividend": 0.0 }, { "date": "2015-02-18", "price": 0.875, "dividend": 0.0 }, { "date": "2015-02-19", "price": 0.875, "dividend": 0.0 }, { "date": "2015-02-20", "price": 0.875, "dividend": 0.0 }, { "date": "2015-02-23", "price": 0.877, "dividend": 0.0 }, { "date": "2015-02-24", "price": 0.878, "dividend": 0.0 }, { "date": "2015-02-25", "price": 0.881, "dividend": 0.0 }, { "date": "2015-02-26", "price": 0.882, "dividend": 0.0 }, { "date": "2015-02-27", "price": 0.881, "dividend": 0.0 }, { "date": "2015-03-02", "price": 0.883, "dividend": 0.0 }, { "date": "2015-03-03", "price": 0.881, "dividend": 0.0 }, { "date": "2015-03-04", "price": 0.879, "dividend": 0.0 }, { "date": "2015-03-05", "price": 0.88, "dividend": 0.0 }, { "date": "2015-03-06", "price": 0.879, "dividend": 0.0 }, { "date": "2015-03-09", "price": 0.874, "dividend": 0.0 }, { "date": "2015-03-10", "price": 0.871, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.869, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.873, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.872, "dividend": 0.0 }, { "date": "2015-03-16", "price": 0.873, "dividend": 0.0 }, { "date": "2015-03-17", "price": 0.873, "dividend": 0.0 }, { "date": "2015-03-18", "price": 0.875, "dividend": 0.0 }, { "date": "2015-03-19", "price": 0.88, "dividend": 0.0 }, { "date": "2015-03-20", "price": 0.881, "dividend": 0.0 }, { "date": "2015-03-23", "price": 0.883, "dividend": 0.0 }, { "date": "2015-03-24", "price": 0.884, "dividend": 0.0 }, { "date": "2015-03-25", "price": 0.883, "dividend": 0.0 }, { "date": "2015-03-26", "price": 0.877, "dividend": 0.0 }, { "date": "2015-03-27", "price": 0.878, "dividend": 0.0 }, { "date": "2015-03-30", "price": 0.88, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.88, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.88, "dividend": 0.0 }, { "date": "2015-04-02", "price": 0.885, "dividend": 0.0 }, { "date": "2015-04-03", "price": 0.885, "dividend": 0.0 }, { "date": "2015-04-06", "price": 0.885, "dividend": 0.0 }, { "date": "2015-04-07", "price": 0.888, "dividend": 0.0 }, { "date": "2015-04-08", "price": 0.892, "dividend": 0.0 }, { "date": "2015-04-09", "price": 0.896, "dividend": 0.0 }, { "date": "2015-04-10", "price": 0.896, "dividend": 0.0 }, { "date": "2015-04-13", "price": 0.9, "dividend": 0.0 }, { "date": "2015-04-14", "price": 0.899, "dividend": 0.0 }, { "date": "2015-04-15", "price": 0.9, "dividend": 0.0 }, { "date": "2015-04-16", "price": 0.901, "dividend": 0.0 }, { "date": "2015-04-17", "price": 0.898, "dividend": 0.0 }, { "date": "2015-04-20", "price": 0.896, "dividend": 0.0 }, { "date": "2015-04-21", "price": 0.9, "dividend": 0.0 }, { "date": "2015-04-22", "price": 0.9, "dividend": 0.0 }, { "date": "2015-04-23", "price": 0.901, "dividend": 0.0 }, { "date": "2015-04-24", "price": 0.904, "dividend": 0.0 }, { "date": "2015-04-27", "price": 0.908, "dividend": 0.0 }, { "date": "2015-04-28", "price": 0.905, "dividend": 0.0 }, { "date": "2015-04-29", "price": 0.901, "dividend": 0.0 }, { "date": "2015-04-30", "price": 0.897, "dividend": 0.0 }, { "date": "2015-05-01", "price": 0.897, "dividend": 0.0 }, { "date": "2015-05-04", "price": 0.899, "dividend": 0.0 }, { "date": "2015-05-05", "price": 0.897, "dividend": 0.0 }, { "date": "2015-05-06", "price": 0.872, "dividend": 0.019 }, { "date": "2015-05-07", "price": 0.868, "dividend": 0.0 }, { "date": "2015-05-08", "price": 0.875, "dividend": 0.0 }, { "date": "2015-05-11", "price": 0.875, "dividend": 0.0 }, { "date": "2015-05-12", "price": 0.87, "dividend": 0.0 }, { "date": "2015-05-13", "price": 0.873, "dividend": 0.0 }, { "date": "2015-05-14", "price": 0.873, "dividend": 0.0 }, { "date": "2015-05-15", "price": 0.877, "dividend": 0.0 }, { "date": "2015-05-18", "price": 0.877, "dividend": 0.0 }, { "date": "2015-05-19", "price": 0.877, "dividend": 0.0 }, { "date": "2015-05-20", "price": 0.877, "dividend": 0.0 }, { "date": "2015-05-21", "price": 0.878, "dividend": 0.0 }, { "date": "2015-05-22", "price": 0.881, "dividend": 0.0 }, { "date": "2015-05-25", "price": 0.881, "dividend": 0.0 }, { "date": "2015-05-26", "price": 0.882, "dividend": 0.0 }, { "date": "2015-05-27", "price": 0.879, "dividend": 0.0 }, { "date": "2015-05-28", "price": 0.878, "dividend": 0.0 }, { "date": "2015-05-29", "price": 0.878, "dividend": 0.0 }, { "date": "2015-06-01", "price": 0.878, "dividend": 0.0 }, { "date": "2015-06-02", "price": 0.873, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.872, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.868, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.865, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.863, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.86, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.861, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.866, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.864, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.861, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.86, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.86, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.861, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.863, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.868, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.872, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.872, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.87, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.866, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.858, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.858, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.86, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.861, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.86, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.853, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.853, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.844, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.848, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.853, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.858, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.859, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.861, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.864, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.864, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.865, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.865, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.861, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.859, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.857, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.849, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.85, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.852, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.853, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.857, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.857, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.857, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.858, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.855, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.855, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.855, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.849, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.842, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.843, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.844, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.843, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.842, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.839, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.833, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.825, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.793, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.807, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.805, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.816, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.819, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.818, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.809, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.809, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.81, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.806, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.804, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.811, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.821, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.816, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.816, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.814, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.812, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.817, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.818, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.818, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.815, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.814, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.809, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.809, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.809, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.806, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.797, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.803, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.805, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.805, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.814, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.817, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.824, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.822, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.827, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.829, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.826, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.825, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.829, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.832, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.833, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.833, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.834, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.834, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.841, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.841, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.841, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.839, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.837, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.837, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.836, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.838, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.842, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.841, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.82, "dividend": 0.018 }, { "date": "2015-11-09", "price": 0.816, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.816, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.807, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.804, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.81, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.81, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.815, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.816, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.815, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.814, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.814, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.812, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.816, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.815, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.812, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.808, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.808, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.803, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.801, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.798, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.793, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.787, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.788, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.796, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.8, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.796, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.796, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.796, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.8, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.8, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.8, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.8, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.804, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.803, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.803, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.803, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.796, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.794, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.792, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.784, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.785, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.779, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.779, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.783, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.775, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.767, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.766, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.77, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.759, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.755, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.766, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.77, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.767, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.769, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.772, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.779, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.78, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.776, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.772, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.774, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.773, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.773, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.773, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.765, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.754, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.752, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.756, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.765, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.768, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.775, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.775, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.779, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.78, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.774, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.777, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.782, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.782, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.787, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.795, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.799, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.802, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.803, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.801, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.802, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.805, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.808, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.812, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.809, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.809, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.816, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.818, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.818, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.817, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.816, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.813, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.813, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.813, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.811, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.819, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.82, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.814, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.814, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.811, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.81, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.811, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.814, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.816, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.816, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.823, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.826, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.826, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.825, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.829, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.829, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.83, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.828, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.826, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.827, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.827, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.826, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.825, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.825, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.823, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.82, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.82, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.817, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.819, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.803, "dividend": 0.017 }, { "date": "2016-05-11", "price": 0.803, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.802, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.799, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.799, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.802, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.799, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.796, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.798, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.798, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.8, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.805, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.807, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.809, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.81, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.811, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.809, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.808, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.811, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.813, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.816, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.818, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.818, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.813, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.807, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.803, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.802, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.798, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.8, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.807, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.809, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.811, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.813, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.801, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.797, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.799, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.805, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.81, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.813, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.816, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.814, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.814, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.815, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.816, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.822, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.826, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.828, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.831, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.832, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.833, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.832, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.834, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.835, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.836, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.837, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.838, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.838, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.839, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.838, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.841, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.839, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.835, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.837, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.841, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.844, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.844, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.849, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.847, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.85, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.852, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.85, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.848, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.848, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.846, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.845, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.847, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.847, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.847, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.848, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.845, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.847, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.847, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.846, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.847, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.85, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.851, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.853, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.852, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.848, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.848, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.839, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.836, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.836, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.836, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.841, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.842, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.844, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.85, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.849, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.846, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.846, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.846, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.849, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.845, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.847, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.848, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.846, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.846, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.845, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.846, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.843, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.842, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.839, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.843, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.841, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.844, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.845, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.847, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.846, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.847, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.848, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.845, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.842, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.838, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.838, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.838, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.834, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.832, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.812, "dividend": 0.018 }, { "date": "2016-11-07", "price": 0.816, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.817, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.812, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.813, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.808, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.804, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.806, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.806, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.806, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.806, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.806, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.809, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.81, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.81, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.811, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.811, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.811, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.811, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.81, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.809, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.809, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.812, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.815, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.82, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.821, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.819, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.821, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.823, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.819, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.819, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.818, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.818, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.818, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.816, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.819, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.819, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.82, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.82, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.823, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.825, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.829, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.83, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.83, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.83, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.831, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.832, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.832, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.831, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.832, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.832, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.83, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.83, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.83, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.832, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.832, "dividend": 0.0 }, { "date": "2017-01-26", "price": 0.834, "dividend": 0.0 }, { "date": "2017-01-27", "price": 0.834, "dividend": 0.0 }, { "date": "2017-01-30", "price": 0.834, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.833, "dividend": 0.0 }, { "date": "2017-02-01", "price": 0.833, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.833, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.835, "dividend": 0.0 }, { "date": "2017-02-06", "price": 0.836, "dividend": 0.0 }, { "date": "2017-02-07", "price": 0.837, "dividend": 0.0 }, { "date": "2017-02-08", "price": 0.838, "dividend": 0.0 }, { "date": "2017-02-09", "price": 0.84, "dividend": 0.0 }, { "date": "2017-02-10", "price": 0.842, "dividend": 0.0 }, { "date": "2017-02-13", "price": 0.845, "dividend": 0.0 }, { "date": "2017-02-14", "price": 0.845, "dividend": 0.0 }, { "date": "2017-02-15", "price": 0.846, "dividend": 0.0 }, { "date": "2017-02-16", "price": 0.846, "dividend": 0.0 }, { "date": "2017-02-17", "price": 0.844, "dividend": 0.0 }, { "date": "2017-02-20", "price": 0.846, "dividend": 0.0 }, { "date": "2017-02-21", "price": 0.846, "dividend": 0.0 }, { "date": "2017-02-22", "price": 0.848, "dividend": 0.0 }, { "date": "2017-02-23", "price": 0.849, "dividend": 0.0 }, { "date": "2017-02-24", "price": 0.848, "dividend": 0.0 }, { "date": "2017-02-27", "price": 0.848, "dividend": 0.0 }, { "date": "2017-02-28", "price": 0.847, "dividend": 0.0 }, { "date": "2017-03-01", "price": 0.849, "dividend": 0.0 }, { "date": "2017-03-02", "price": 0.85, "dividend": 0.0 }, { "date": "2017-03-03", "price": 0.849, "dividend": 0.0 }, { "date": "2017-03-06", "price": 0.848, "dividend": 0.0 }, { "date": "2017-03-07", "price": 0.848, "dividend": 0.0 }, { "date": "2017-03-08", "price": 0.847, "dividend": 0.0 }, { "date": "2017-03-09", "price": 0.843, "dividend": 0.0 }, { "date": "2017-03-10", "price": 0.844, "dividend": 0.0 }, { "date": "2017-03-13", "price": 0.846, "dividend": 0.0 }, { "date": "2017-03-14", "price": 0.844, "dividend": 0.0 }, { "date": "2017-03-15", "price": 0.847, "dividend": 0.0 }, { "date": "2017-03-16", "price": 0.853, "dividend": 0.0 }, { "date": "2017-03-17", "price": 0.854, "dividend": 0.0 }, { "date": "2017-03-20", "price": 0.856, "dividend": 0.0 }, { "date": "2017-03-21", "price": 0.857, "dividend": 0.0 }, { "date": "2017-03-22", "price": 0.853, "dividend": 0.0 }, { "date": "2017-03-23", "price": 0.854, "dividend": 0.0 }, { "date": "2017-03-24", "price": 0.855, "dividend": 0.0 }, { "date": "2017-03-27", "price": 0.853, "dividend": 0.0 }, { "date": "2017-03-28", "price": 0.855, "dividend": 0.0 }, { "date": "2017-03-29", "price": 0.856, "dividend": 0.0 }, { "date": "2017-03-30", "price": 0.858, "dividend": 0.0 }, { "date": "2017-03-31", "price": 0.857, "dividend": 0.0 }, { "date": "2017-04-03", "price": 0.857, "dividend": 0.0 }, { "date": "2017-04-04", "price": 0.857, "dividend": 0.0 }, { "date": "2017-04-05", "price": 0.858, "dividend": 0.0 }, { "date": "2017-04-06", "price": 0.857, "dividend": 0.0 }, { "date": "2017-04-07", "price": 0.858, "dividend": 0.0 }, { "date": "2017-04-10", "price": 0.858, "dividend": 0.0 }, { "date": "2017-04-11", "price": 0.857, "dividend": 0.0 }, { "date": "2017-04-12", "price": 0.858, "dividend": 0.0 }, { "date": "2017-04-13", "price": 0.858, "dividend": 0.0 }, { "date": "2017-04-17", "price": 0.858, "dividend": 0.0 }, { "date": "2017-04-18", "price": 0.856, "dividend": 0.0 }, { "date": "2017-04-19", "price": 0.854, "dividend": 0.0 }, { "date": "2017-04-20", "price": 0.854, "dividend": 0.0 }, { "date": "2017-04-21", "price": 0.855, "dividend": 0.0 }, { "date": "2017-04-24", "price": 0.859, "dividend": 0.0 }, { "date": "2017-04-25", "price": 0.861, "dividend": 0.0 }, { "date": "2017-04-26", "price": 0.862, "dividend": 0.0 }, { "date": "2017-04-27", "price": 0.862, "dividend": 0.0 }, { "date": "2017-04-28", "price": 0.862, "dividend": 0.0 }, { "date": "2017-05-02", "price": 0.863, "dividend": 0.0 }, { "date": "2017-05-03", "price": 0.863, "dividend": 0.0 }, { "date": "2017-05-04", "price": 0.862, "dividend": 0.0 }, { "date": "2017-05-05", "price": 0.843, "dividend": 0.018 }, { "date": "2017-05-08", "price": 0.845, "dividend": 0.0 }, { "date": "2017-05-09", "price": 0.847, "dividend": 0.0 }, { "date": "2017-05-11", "price": 0.848, "dividend": 0.0 }, { "date": "2017-05-12", "price": 0.848, "dividend": 0.0 }, { "date": "2017-05-15", "price": 0.849, "dividend": 0.0 }, { "date": "2017-05-16", "price": 0.851, "dividend": 0.0 }, { "date": "2017-05-17", "price": 0.849, "dividend": 0.0 }, { "date": "2017-05-18", "price": 0.845, "dividend": 0.0 }, { "date": "2017-05-19", "price": 0.848, "dividend": 0.0 }, { "date": "2017-05-22", "price": 0.85, "dividend": 0.0 }, { "date": "2017-05-23", "price": 0.85, "dividend": 0.0 }, { "date": "2017-05-24", "price": 0.853, "dividend": 0.0 }, { "date": "2017-05-25", "price": 0.854, "dividend": 0.0 }, { "date": "2017-05-26", "price": 0.854, "dividend": 0.0 }, { "date": "2017-05-29", "price": 0.854, "dividend": 0.0 }, { "date": "2017-05-30", "price": 0.854, "dividend": 0.0 }, { "date": "2017-05-31", "price": 0.854, "dividend": 0.0 }, { "date": "2017-06-01", "price": 0.856, "dividend": 0.0 }, { "date": "2017-06-02", "price": 0.858, "dividend": 0.0 }, { "date": "2017-06-05", "price": 0.858, "dividend": 0.0 }, { "date": "2017-06-06", "price": 0.857, "dividend": 0.0 }, { "date": "2017-06-07", "price": 0.858, "dividend": 0.0 }, { "date": "2017-06-08", "price": 0.857, "dividend": 0.0 }, { "date": "2017-06-09", "price": 0.857, "dividend": 0.0 }, { "date": "2017-06-12", "price": 0.856, "dividend": 0.0 }, { "date": "2017-06-13", "price": 0.858, "dividend": 0.0 }, { "date": "2017-06-14", "price": 0.859, "dividend": 0.0 }, { "date": "2017-06-15", "price": 0.856, "dividend": 0.0 }, { "date": "2017-06-16", "price": 0.857, "dividend": 0.0 }, { "date": "2017-06-19", "price": 0.86, "dividend": 0.0 }, { "date": "2017-06-20", "price": 0.859, "dividend": 0.0 }, { "date": "2017-06-21", "price": 0.856, "dividend": 0.0 }, { "date": "2017-06-22", "price": 0.855, "dividend": 0.0 }, { "date": "2017-06-23", "price": 0.855, "dividend": 0.0 }, { "date": "2017-06-27", "price": 0.855, "dividend": 0.0 }, { "date": "2017-06-28", "price": 0.854, "dividend": 0.0 }, { "date": "2017-06-29", "price": 0.855, "dividend": 0.0 }, { "date": "2017-06-30", "price": 0.854, "dividend": 0.0 }, { "date": "2017-07-03", "price": 0.854, "dividend": 0.0 }, { "date": "2017-07-04", "price": 0.854, "dividend": 0.0 }, { "date": "2017-07-05", "price": 0.855, "dividend": 0.0 }, { "date": "2017-07-06", "price": 0.854, "dividend": 0.0 }, { "date": "2017-07-07", "price": 0.852, "dividend": 0.0 }, { "date": "2017-07-10", "price": 0.854, "dividend": 0.0 }, { "date": "2017-07-11", "price": 0.855, "dividend": 0.0 }, { "date": "2017-07-12", "price": 0.856, "dividend": 0.0 }, { "date": "2017-07-13", "price": 0.859, "dividend": 0.0 }, { "date": "2017-07-14", "price": 0.86, "dividend": 0.0 }, { "date": "2017-07-17", "price": 0.862, "dividend": 0.0 }, { "date": "2017-07-18", "price": 0.86, "dividend": 0.0 }, { "date": "2017-07-19", "price": 0.863, "dividend": 0.0 }, { "date": "2017-07-20", "price": 0.865, "dividend": 0.0 }, { "date": "2017-07-21", "price": 0.864, "dividend": 0.0 }, { "date": "2017-07-24", "price": 0.864, "dividend": 0.0 }, { "date": "2017-07-25", "price": 0.864, "dividend": 0.0 }, { "date": "2017-07-26", "price": 0.865, "dividend": 0.0 }, { "date": "2017-07-27", "price": 0.867, "dividend": 0.0 }, { "date": "2017-07-28", "price": 0.863, "dividend": 0.0 }, { "date": "2017-07-31", "price": 0.864, "dividend": 0.0 }, { "date": "2017-08-01", "price": 0.865, "dividend": 0.0 }, { "date": "2017-08-02", "price": 0.866, "dividend": 0.0 }, { "date": "2017-08-03", "price": 0.865, "dividend": 0.0 }, { "date": "2017-08-04", "price": 0.865, "dividend": 0.0 }, { "date": "2017-08-07", "price": 0.865, "dividend": 0.0 }, { "date": "2017-08-08", "price": 0.866, "dividend": 0.0 }, { "date": "2017-08-10", "price": 0.862, "dividend": 0.0 }, { "date": "2017-08-11", "price": 0.857, "dividend": 0.0 }, { "date": "2017-08-14", "price": 0.859, "dividend": 0.0 }, { "date": "2017-08-15", "price": 0.859, "dividend": 0.0 }, { "date": "2017-08-16", "price": 0.862, "dividend": 0.0 }, { "date": "2017-08-17", "price": 0.862, "dividend": 0.0 }, { "date": "2017-08-18", "price": 0.858, "dividend": 0.0 }, { "date": "2017-08-21", "price": 0.858, "dividend": 0.0 }, { "date": "2017-08-22", "price": 0.861, "dividend": 0.0 }, { "date": "2017-08-23", "price": 0.861, "dividend": 0.0 }, { "date": "2017-08-24", "price": 0.862, "dividend": 0.0 }, { "date": "2017-08-25", "price": 0.863, "dividend": 0.0 }, { "date": "2017-08-28", "price": 0.863, "dividend": 0.0 }, { "date": "2017-08-29", "price": 0.862, "dividend": 0.0 }, { "date": "2017-08-30", "price": 0.863, "dividend": 0.0 }, { "date": "2017-08-31", "price": 0.864, "dividend": 0.0 }, { "date": "2017-09-04", "price": 0.864, "dividend": 0.0 }, { "date": "2017-09-05", "price": 0.863, "dividend": 0.0 }, { "date": "2017-09-06", "price": 0.861, "dividend": 0.0 }, { "date": "2017-09-07", "price": 0.862, "dividend": 0.0 }, { "date": "2017-09-08", "price": 0.862, "dividend": 0.0 }, { "date": "2017-09-11", "price": 0.865, "dividend": 0.0 }, { "date": "2017-09-12", "price": 0.866, "dividend": 0.0 }, { "date": "2017-09-13", "price": 0.865, "dividend": 0.0 }, { "date": "2017-09-14", "price": 0.864, "dividend": 0.0 }, { "date": "2017-09-15", "price": 0.865, "dividend": 0.0 }, { "date": "2017-09-18", "price": 0.867, "dividend": 0.0 }, { "date": "2017-09-19", "price": 0.866, "dividend": 0.0 }, { "date": "2017-09-20", "price": 0.866, "dividend": 0.0 }, { "date": "2017-09-21", "price": 0.865, "dividend": 0.0 }, { "date": "2017-09-22", "price": 0.864, "dividend": 0.0 }, { "date": "2017-09-25", "price": 0.862, "dividend": 0.0 }, { "date": "2017-09-26", "price": 0.862, "dividend": 0.0 }, { "date": "2017-09-27", "price": 0.863, "dividend": 0.0 }, { "date": "2017-09-28", "price": 0.861, "dividend": 0.0 }, { "date": "2017-09-29", "price": 0.864, "dividend": 0.0 }, { "date": "2017-10-02", "price": 0.865, "dividend": 0.0 }, { "date": "2017-10-03", "price": 0.867, "dividend": 0.0 }, { "date": "2017-10-04", "price": 0.867, "dividend": 0.0 }, { "date": "2017-10-05", "price": 0.869, "dividend": 0.0 }, { "date": "2017-10-06", "price": 0.869, "dividend": 0.0 }, { "date": "2017-10-09", "price": 0.869, "dividend": 0.0 }, { "date": "2017-10-10", "price": 0.871, "dividend": 0.0 }, { "date": "2017-10-11", "price": 0.871, "dividend": 0.0 }, { "date": "2017-10-12", "price": 0.873, "dividend": 0.0 }, { "date": "2017-10-13", "price": 0.875, "dividend": 0.0 }, { "date": "2017-10-16", "price": 0.877, "dividend": 0.0 }, { "date": "2017-10-17", "price": 0.877, "dividend": 0.0 }, { "date": "2017-10-19", "price": 0.876, "dividend": 0.0 }, { "date": "2017-10-20", "price": 0.877, "dividend": 0.0 }, { "date": "2017-10-23", "price": 0.877, "dividend": 0.0 }, { "date": "2017-10-24", "price": 0.876, "dividend": 0.0 }, { "date": "2017-10-25", "price": 0.876, "dividend": 0.0 }, { "date": "2017-10-26", "price": 0.876, "dividend": 0.0 }, { "date": "2017-10-27", "price": 0.876, "dividend": 0.0 }, { "date": "2017-10-30", "price": 0.877, "dividend": 0.0 }, { "date": "2017-10-31", "price": 0.878, "dividend": 0.0 }, { "date": "2017-11-01", "price": 0.88, "dividend": 0.0 }, { "date": "2017-11-02", "price": 0.88, "dividend": 0.0 }, { "date": "2017-11-03", "price": 0.88, "dividend": 0.0 }, { "date": "2017-11-06", "price": 0.862, "dividend": 0.019 }, { "date": "2017-11-07", "price": 0.863, "dividend": 0.0 }, { "date": "2017-11-08", "price": 0.864, "dividend": 0.0 }, { "date": "2017-11-09", "price": 0.863, "dividend": 0.0 }, { "date": "2017-11-10", "price": 0.861, "dividend": 0.0 }, { "date": "2017-11-13", "price": 0.858, "dividend": 0.0 }, { "date": "2017-11-14", "price": 0.857, "dividend": 0.0 }, { "date": "2017-11-15", "price": 0.855, "dividend": 0.0 }, { "date": "2017-11-16", "price": 0.857, "dividend": 0.0 }, { "date": "2017-11-17", "price": 0.858, "dividend": 0.0 }, { "date": "2017-11-20", "price": 0.857, "dividend": 0.0 }, { "date": "2017-11-21", "price": 0.86, "dividend": 0.0 }, { "date": "2017-11-22", "price": 0.863, "dividend": 0.0 }, { "date": "2017-11-23", "price": 0.862, "dividend": 0.0 }, { "date": "2017-11-24", "price": 0.862, "dividend": 0.0 }, { "date": "2017-11-27", "price": 0.861, "dividend": 0.0 }, { "date": "2017-11-28", "price": 0.861, "dividend": 0.0 }, { "date": "2017-11-29", "price": 0.862, "dividend": 0.0 }, { "date": "2017-11-30", "price": 0.86, "dividend": 0.0 }, { "date": "2017-12-01", "price": 0.86, "dividend": 0.0 }, { "date": "2017-12-04", "price": 0.862, "dividend": 0.0 }, { "date": "2017-12-05", "price": 0.862, "dividend": 0.0 }, { "date": "2017-12-06", "price": 0.858, "dividend": 0.0 }, { "date": "2017-12-07", "price": 0.857, "dividend": 0.0 }, { "date": "2017-12-08", "price": 0.859, "dividend": 0.0 }, { "date": "2017-12-11", "price": 0.861, "dividend": 0.0 }, { "date": "2017-12-12", "price": 0.861, "dividend": 0.0 }, { "date": "2017-12-13", "price": 0.864, "dividend": 0.0 }, { "date": "2017-12-14", "price": 0.864, "dividend": 0.0 }, { "date": "2017-12-15", "price": 0.862, "dividend": 0.0 }, { "date": "2017-12-18", "price": 0.864, "dividend": 0.0 }, { "date": "2017-12-19", "price": 0.865, "dividend": 0.0 }, { "date": "2017-12-20", "price": 0.865, "dividend": 0.0 }, { "date": "2017-12-21", "price": 0.864, "dividend": 0.0 }, { "date": "2017-12-22", "price": 0.866, "dividend": 0.0 }, { "date": "2017-12-26", "price": 0.866, "dividend": 0.0 }, { "date": "2017-12-27", "price": 0.867, "dividend": 0.0 }, { "date": "2017-12-28", "price": 0.869, "dividend": 0.0 }, { "date": "2017-12-29", "price": 0.87, "dividend": 0.0 }, { "date": "2018-01-02", "price": 0.873, "dividend": 0.0 }, { "date": "2018-01-03", "price": 0.874, "dividend": 0.0 }, { "date": "2018-01-04", "price": 0.877, "dividend": 0.0 }, { "date": "2018-01-05", "price": 0.879, "dividend": 0.0 }, { "date": "2018-01-08", "price": 0.881, "dividend": 0.0 }, { "date": "2018-01-09", "price": 0.882, "dividend": 0.0 }, { "date": "2018-01-10", "price": 0.882, "dividend": 0.0 }, { "date": "2018-01-11", "price": 0.882, "dividend": 0.0 }, { "date": "2018-01-12", "price": 0.884, "dividend": 0.0 }, { "date": "2018-01-15", "price": 0.884, "dividend": 0.0 }, { "date": "2018-01-16", "price": 0.886, "dividend": 0.0 }, { "date": "2018-01-17", "price": 0.886, "dividend": 0.0 }, { "date": "2018-01-18", "price": 0.887, "dividend": 0.0 }, { "date": "2018-01-19", "price": 0.888, "dividend": 0.0 }, { "date": "2018-01-22", "price": 0.89, "dividend": 0.0 }, { "date": "2018-01-23", "price": 0.893, "dividend": 0.0 }, { "date": "2018-01-24", "price": 0.896, "dividend": 0.0 }, { "date": "2018-01-25", "price": 0.894, "dividend": 0.0 }, { "date": "2018-01-26", "price": 0.897, "dividend": 0.0 }, { "date": "2018-01-29", "price": 0.896, "dividend": 0.0 }, { "date": "2018-01-30", "price": 0.889, "dividend": 0.0 }, { "date": "2018-01-31", "price": 0.891, "dividend": 0.0 }, { "date": "2018-02-01", "price": 0.89, "dividend": 0.0 }, { "date": "2018-02-02", "price": 0.886, "dividend": 0.0 }, { "date": "2018-02-05", "price": 0.878, "dividend": 0.0 }, { "date": "2018-02-06", "price": 0.863, "dividend": 0.0 }, { "date": "2018-02-07", "price": 0.865, "dividend": 0.0 }, { "date": "2018-02-08", "price": 0.862, "dividend": 0.0 }, { "date": "2018-02-09", "price": 0.853, "dividend": 0.0 }, { "date": "2018-02-12", "price": 0.853, "dividend": 0.0 }, { "date": "2018-02-13", "price": 0.854, "dividend": 0.0 }, { "date": "2018-02-14", "price": 0.856, "dividend": 0.0 }, { "date": "2018-02-15", "price": 0.863, "dividend": 0.0 }, { "date": "2018-02-19", "price": 0.865, "dividend": 0.0 }, { "date": "2018-02-20", "price": 0.864, "dividend": 0.0 }, { "date": "2018-02-21", "price": 0.867, "dividend": 0.0 }, { "date": "2018-02-22", "price": 0.863, "dividend": 0.0 }, { "date": "2018-02-23", "price": 0.867, "dividend": 0.0 }, { "date": "2018-02-26", "price": 0.872, "dividend": 0.0 }, { "date": "2018-02-27", "price": 0.87, "dividend": 0.0 }, { "date": "2018-02-28", "price": 0.866, "dividend": 0.0 }, { "date": "2018-03-01", "price": 0.864, "dividend": 0.0 }, { "date": "2018-03-02", "price": 0.858, "dividend": 0.0 }, { "date": "2018-03-05", "price": 0.855, "dividend": 0.0 }, { "date": "2018-03-06", "price": 0.86, "dividend": 0.0 }, { "date": "2018-03-07", "price": 0.858, "dividend": 0.0 }, { "date": "2018-03-08", "price": 0.861, "dividend": 0.0 }, { "date": "2018-03-09", "price": 0.865, "dividend": 0.0 }, { "date": "2018-03-12", "price": 0.869, "dividend": 0.0 }, { "date": "2018-03-13", "price": 0.869, "dividend": 0.0 }, { "date": "2018-03-14", "price": 0.867, "dividend": 0.0 }, { "date": "2018-03-15", "price": 0.867, "dividend": 0.0 }, { "date": "2018-03-16", "price": 0.866, "dividend": 0.0 }, { "date": "2018-03-19", "price": 0.863, "dividend": 0.0 }, { "date": "2018-03-20", "price": 0.862, "dividend": 0.0 }, { "date": "2018-03-21", "price": 0.862, "dividend": 0.0 }, { "date": "2018-03-22", "price": 0.859, "dividend": 0.0 }, { "date": "2018-03-23", "price": 0.852, "dividend": 0.0 }, { "date": "2018-03-26", "price": 0.851, "dividend": 0.0 }, { "date": "2018-03-27", "price": 0.854, "dividend": 0.0 }, { "date": "2018-03-28", "price": 0.851, "dividend": 0.0 }, { "date": "2018-03-29", "price": 0.853, "dividend": 0.0 }, { "date": "2018-04-02", "price": 0.853, "dividend": 0.0 }, { "date": "2018-04-03", "price": 0.853, "dividend": 0.0 }, { "date": "2018-04-04", "price": 0.848, "dividend": 0.0 }, { "date": "2018-04-05", "price": 0.851, "dividend": 0.0 }, { "date": "2018-04-06", "price": 0.853, "dividend": 0.0 }, { "date": "2018-04-09", "price": 0.854, "dividend": 0.0 }, { "date": "2018-04-10", "price": 0.858, "dividend": 0.0 }, { "date": "2018-04-11", "price": 0.859, "dividend": 0.0 }, { "date": "2018-04-12", "price": 0.859, "dividend": 0.0 }, { "date": "2018-04-13", "price": 0.86, "dividend": 0.0 }, { "date": "2018-04-16", "price": 0.857, "dividend": 0.0 }, { "date": "2018-04-17", "price": 0.858, "dividend": 0.0 }, { "date": "2018-04-18", "price": 0.86, "dividend": 0.0 }, { "date": "2018-04-19", "price": 0.863, "dividend": 0.0 }, { "date": "2018-04-20", "price": 0.859, "dividend": 0.0 }, { "date": "2018-04-23", "price": 0.858, "dividend": 0.0 }, { "date": "2018-04-24", "price": 0.859, "dividend": 0.0 }, { "date": "2018-04-25", "price": 0.853, "dividend": 0.0 }, { "date": "2018-04-26", "price": 0.853, "dividend": 0.0 }, { "date": "2018-04-27", "price": 0.858, "dividend": 0.0 }, { "date": "2018-04-30", "price": 0.863, "dividend": 0.0 }, { "date": "2018-05-02", "price": 0.861, "dividend": 0.0 }, { "date": "2018-05-03", "price": 0.858, "dividend": 0.0 }, { "date": "2018-05-04", "price": 0.837, "dividend": 0.018 }, { "date": "2018-05-07", "price": 0.839, "dividend": 0.0 }, { "date": "2018-05-08", "price": 0.839, "dividend": 0.0 }, { "date": "2018-05-09", "price": 0.839, "dividend": 0.0 }, { "date": "2018-05-10", "price": 0.842, "dividend": 0.0 }, { "date": "2018-05-11", "price": 0.845, "dividend": 0.0 }, { "date": "2018-05-14", "price": 0.848, "dividend": 0.0 }, { "date": "2018-05-15", "price": 0.844, "dividend": 0.0 }, { "date": "2018-05-16", "price": 0.845, "dividend": 0.0 }, { "date": "2018-05-17", "price": 0.842, "dividend": 0.0 }, { "date": "2018-05-18", "price": 0.841, "dividend": 0.0 }, { "date": "2018-05-21", "price": 0.845, "dividend": 0.0 }, { "date": "2018-05-22", "price": 0.846, "dividend": 0.0 }, { "date": "2018-05-23", "price": 0.842, "dividend": 0.0 }, { "date": "2018-05-24", "price": 0.843, "dividend": 0.0 }, { "date": "2018-05-25", "price": 0.842, "dividend": 0.0 }, { "date": "2018-05-29", "price": 0.843, "dividend": 0.0 }, { "date": "2018-05-30", "price": 0.836, "dividend": 0.0 }, { "date": "2018-05-31", "price": 0.838, "dividend": 0.0 }, { "date": "2018-06-01", "price": 0.839, "dividend": 0.0 }, { "date": "2018-06-04", "price": 0.844, "dividend": 0.0 }, { "date": "2018-06-05", "price": 0.844, "dividend": 0.0 }, { "date": "2018-06-06", "price": 0.845, "dividend": 0.0 }, { "date": "2018-06-07", "price": 0.848, "dividend": 0.0 }, { "date": "2018-06-08", "price": 0.843, "dividend": 0.0 }, { "date": "2018-06-11", "price": 0.844, "dividend": 0.0 }, { "date": "2018-06-12", "price": 0.845, "dividend": 0.0 }, { "date": "2018-06-13", "price": 0.843, "dividend": 0.0 }, { "date": "2018-06-14", "price": 0.841, "dividend": 0.0 }, { "date": "2018-06-18", "price": 0.838, "dividend": 0.0 }, { "date": "2018-06-19", "price": 0.83, "dividend": 0.0 }, { "date": "2018-06-20", "price": 0.833, "dividend": 0.0 }, { "date": "2018-06-21", "price": 0.829, "dividend": 0.0 }, { "date": "2018-06-22", "price": 0.831, "dividend": 0.0 }, { "date": "2018-06-25", "price": 0.827, "dividend": 0.0 }, { "date": "2018-06-26", "price": 0.826, "dividend": 0.0 }, { "date": "2018-06-27", "price": 0.824, "dividend": 0.0 }, { "date": "2018-06-28", "price": 0.821, "dividend": 0.0 }, { "date": "2018-06-29", "price": 0.825, "dividend": 0.0 }, { "date": "2018-07-02", "price": 0.822, "dividend": 0.0 }, { "date": "2018-07-03", "price": 0.822, "dividend": 0.0 }, { "date": "2018-07-04", "price": 0.821, "dividend": 0.0 }, { "date": "2018-07-05", "price": 0.821, "dividend": 0.0 }, { "date": "2018-07-06", "price": 0.822, "dividend": 0.0 }, { "date": "2018-07-09", "price": 0.827, "dividend": 0.0 }, { "date": "2018-07-10", "price": 0.828, "dividend": 0.0 }, { "date": "2018-07-11", "price": 0.824, "dividend": 0.0 }, { "date": "2018-07-12", "price": 0.825, "dividend": 0.0 }, { "date": "2018-07-13", "price": 0.826, "dividend": 0.0 }, { "date": "2018-07-16", "price": 0.825, "dividend": 0.0 }, { "date": "2018-07-17", "price": 0.824, "dividend": 0.0 }, { "date": "2018-07-18", "price": 0.824, "dividend": 0.0 }, { "date": "2018-07-19", "price": 0.824, "dividend": 0.0 }, { "date": "2018-07-20", "price": 0.828, "dividend": 0.0 }, { "date": "2018-07-23", "price": 0.829, "dividend": 0.0 }, { "date": "2018-07-24", "price": 0.832, "dividend": 0.0 }, { "date": "2018-07-25", "price": 0.834, "dividend": 0.0 }, { "date": "2018-07-26", "price": 0.835, "dividend": 0.0 }, { "date": "2018-07-27", "price": 0.838, "dividend": 0.0 }, { "date": "2018-07-30", "price": 0.837, "dividend": 0.0 }, { "date": "2018-07-31", "price": 0.838, "dividend": 0.0 }, { "date": "2018-08-01", "price": 0.836, "dividend": 0.0 }, { "date": "2018-08-02", "price": 0.83, "dividend": 0.0 }, { "date": "2018-08-03", "price": 0.831, "dividend": 0.0 }, { "date": "2018-08-06", "price": 0.832, "dividend": 0.0 }, { "date": "2018-08-07", "price": 0.835, "dividend": 0.0 }, { "date": "2018-08-08", "price": 0.837, "dividend": 0.0 }, { "date": "2018-08-10", "price": 0.835, "dividend": 0.0 }, { "date": "2018-08-13", "price": 0.831, "dividend": 0.0 }, { "date": "2018-08-14", "price": 0.831, "dividend": 0.0 }, { "date": "2018-08-15", "price": 0.827, "dividend": 0.0 }, { "date": "2018-08-16", "price": 0.828, "dividend": 0.0 }, { "date": "2018-08-17", "price": 0.83, "dividend": 0.0 }, { "date": "2018-08-20", "price": 0.832, "dividend": 0.0 }, { "date": "2018-08-21", "price": 0.834, "dividend": 0.0 }, { "date": "2018-08-23", "price": 0.833, "dividend": 0.0 }, { "date": "2018-08-24", "price": 0.833, "dividend": 0.0 }, { "date": "2018-08-27", "price": 0.838, "dividend": 0.0 }, { "date": "2018-08-28", "price": 0.84, "dividend": 0.0 }, { "date": "2018-08-29", "price": 0.839, "dividend": 0.0 }, { "date": "2018-08-30", "price": 0.838, "dividend": 0.0 }, { "date": "2018-08-31", "price": 0.835, "dividend": 0.0 }, { "date": "2018-09-03", "price": 0.834, "dividend": 0.0 }, { "date": "2018-09-04", "price": 0.832, "dividend": 0.0 }, { "date": "2018-09-05", "price": 0.828, "dividend": 0.0 }, { "date": "2018-09-06", "price": 0.827, "dividend": 0.0 }, { "date": "2018-09-07", "price": 0.825, "dividend": 0.0 }, { "date": "2018-09-10", "price": 0.824, "dividend": 0.0 }, { "date": "2018-09-11", "price": 0.822, "dividend": 0.0 }, { "date": "2018-09-12", "price": 0.823, "dividend": 0.0 }, { "date": "2018-09-13", "price": 0.827, "dividend": 0.0 }, { "date": "2018-09-14", "price": 0.829, "dividend": 0.0 }, { "date": "2018-09-17", "price": 0.828, "dividend": 0.0 }, { "date": "2018-09-18", "price": 0.829, "dividend": 0.0 }, { "date": "2018-09-19", "price": 0.831, "dividend": 0.0 }, { "date": "2018-09-20", "price": 0.831, "dividend": 0.0 }, { "date": "2018-09-21", "price": 0.836, "dividend": 0.0 }, { "date": "2018-09-24", "price": 0.834, "dividend": 0.0 }, { "date": "2018-09-25", "price": 0.834, "dividend": 0.0 }, { "date": "2018-09-26", "price": 0.835, "dividend": 0.0 }, { "date": "2018-09-27", "price": 0.835, "dividend": 0.0 }, { "date": "2018-09-28", "price": 0.836, "dividend": 0.0 }, { "date": "2018-10-01", "price": 0.837, "dividend": 0.0 }, { "date": "2018-10-02", "price": 0.833, "dividend": 0.0 }, { "date": "2018-10-03", "price": 0.833, "dividend": 0.0 }, { "date": "2018-10-04", "price": 0.827, "dividend": 0.0 }, { "date": "2018-10-05", "price": 0.824, "dividend": 0.0 }, { "date": "2018-10-08", "price": 0.82, "dividend": 0.0 }, { "date": "2018-10-09", "price": 0.82, "dividend": 0.0 }, { "date": "2018-10-10", "price": 0.82, "dividend": 0.0 }, { "date": "2018-10-11", "price": 0.808, "dividend": 0.0 }, { "date": "2018-10-12", "price": 0.81, "dividend": 0.0 }, { "date": "2018-10-15", "price": 0.809, "dividend": 0.0 }, { "date": "2018-10-16", "price": 0.81, "dividend": 0.0 }, { "date": "2018-10-17", "price": 0.813, "dividend": 0.0 }, { "date": "2018-10-18", "price": 0.812, "dividend": 0.0 }, { "date": "2018-10-19", "price": 0.812, "dividend": 0.0 }, { "date": "2018-10-22", "price": 0.814, "dividend": 0.0 }, { "date": "2018-10-23", "price": 0.806, "dividend": 0.0 }, { "date": "2018-10-24", "price": 0.807, "dividend": 0.0 }, { "date": "2018-10-25", "price": 0.803, "dividend": 0.0 }, { "date": "2018-10-26", "price": 0.799, "dividend": 0.0 }, { "date": "2018-10-29", "price": 0.801, "dividend": 0.0 }, { "date": "2018-10-30", "price": 0.799, "dividend": 0.0 }, { "date": "2018-10-31", "price": 0.804, "dividend": 0.0 }, { "date": "2018-11-01", "price": 0.807, "dividend": 0.0 }, { "date": "2018-11-02", "price": 0.813, "dividend": 0.0 }, { "date": "2018-11-05", "price": 0.792, "dividend": 0.017 }, { "date": "2018-11-07", "price": 0.796, "dividend": 0.0 }, { "date": "2018-11-08", "price": 0.8, "dividend": 0.0 }, { "date": "2018-11-09", "price": 0.796, "dividend": 0.0 }, { "date": "2018-11-12", "price": 0.795, "dividend": 0.0 }, { "date": "2018-11-13", "price": 0.794, "dividend": 0.0 }, { "date": "2018-11-14", "price": 0.792, "dividend": 0.0 }, { "date": "2018-11-15", "price": 0.792, "dividend": 0.0 }, { "date": "2018-11-16", "price": 0.793, "dividend": 0.0 }, { "date": "2018-11-19", "price": 0.794, "dividend": 0.0 }, { "date": "2018-11-20", "price": 0.788, "dividend": 0.0 }, { "date": "2018-11-21", "price": 0.788, "dividend": 0.0 }, { "date": "2018-11-22", "price": 0.788, "dividend": 0.0 }, { "date": "2018-11-23", "price": 0.787, "dividend": 0.0 }, { "date": "2018-11-26", "price": 0.792, "dividend": 0.0 }, { "date": "2018-11-27", "price": 0.792, "dividend": 0.0 }, { "date": "2018-11-28", "price": 0.794, "dividend": 0.0 }, { "date": "2018-11-29", "price": 0.797, "dividend": 0.0 }, { "date": "2018-11-30", "price": 0.795, "dividend": 0.0 }, { "date": "2018-12-03", "price": 0.803, "dividend": 0.0 }, { "date": "2018-12-04", "price": 0.803, "dividend": 0.0 }, { "date": "2018-12-05", "price": 0.8, "dividend": 0.0 }, { "date": "2018-12-06", "price": 0.791, "dividend": 0.0 }, { "date": "2018-12-07", "price": 0.792, "dividend": 0.0 }, { "date": "2018-12-10", "price": 0.786, "dividend": 0.0 }, { "date": "2018-12-11", "price": 0.788, "dividend": 0.0 }, { "date": "2018-12-12", "price": 0.791, "dividend": 0.0 }, { "date": "2018-12-13", "price": 0.793, "dividend": 0.0 }, { "date": "2018-12-14", "price": 0.79, "dividend": 0.0 }, { "date": "2018-12-17", "price": 0.789, "dividend": 0.0 }, { "date": "2018-12-18", "price": 0.786, "dividend": 0.0 }, { "date": "2018-12-19", "price": 0.787, "dividend": 0.0 }, { "date": "2018-12-20", "price": 0.782, "dividend": 0.0 }, { "date": "2018-12-21", "price": 0.78, "dividend": 0.0 }, { "date": "2018-12-24", "price": 0.78, "dividend": 0.0 }, { "date": "2018-12-26", "price": 0.78, "dividend": 0.0 }, { "date": "2018-12-27", "price": 0.775, "dividend": 0.0 }, { "date": "2018-12-28", "price": 0.78, "dividend": 0.0 }, { "date": "2018-12-31", "price": 0.782, "dividend": 0.0 }, { "date": "2019-01-02", "price": 0.777, "dividend": 0.0 }, { "date": "2019-01-03", "price": 0.777, "dividend": 0.0 }, { "date": "2019-01-04", "price": 0.781, "dividend": 0.0 }, { "date": "2019-01-07", "price": 0.786, "dividend": 0.0 }, { "date": "2019-01-08", "price": 0.789, "dividend": 0.0 }, { "date": "2019-01-09", "price": 0.794, "dividend": 0.0 }, { "date": "2019-01-10", "price": 0.795, "dividend": 0.0 }, { "date": "2019-01-11", "price": 0.797, "dividend": 0.0 }, { "date": "2019-01-14", "price": 0.795, "dividend": 0.0 }, { "date": "2019-01-15", "price": 0.799, "dividend": 0.0 }, { "date": "2019-01-16", "price": 0.801, "dividend": 0.0 }, { "date": "2019-01-17", "price": 0.801, "dividend": 0.0 }, { "date": "2019-01-18", "price": 0.804, "dividend": 0.0 }, { "date": "2019-01-21", "price": 0.804, "dividend": 0.0 }, { "date": "2019-01-22", "price": 0.803, "dividend": 0.0 }, { "date": "2019-01-23", "price": 0.803, "dividend": 0.0 }, { "date": "2019-01-24", "price": 0.804, "dividend": 0.0 }, { "date": "2019-01-25", "price": 0.809, "dividend": 0.0 }, { "date": "2019-01-28", "price": 0.808, "dividend": 0.0 }, { "date": "2019-01-29", "price": 0.808, "dividend": 0.0 }, { "date": "2019-01-30", "price": 0.809, "dividend": 0.0 }, { "date": "2019-01-31", "price": 0.814, "dividend": 0.0 }, { "date": "2019-02-01", "price": 0.816, "dividend": 0.0 }, { "date": "2019-02-04", "price": 0.815, "dividend": 0.0 }, { "date": "2019-02-07", "price": 0.817, "dividend": 0.0 }, { "date": "2019-02-08", "price": 0.816, "dividend": 0.0 }, { "date": "2019-02-11", "price": 0.817, "dividend": 0.0 }, { "date": "2019-02-12", "price": 0.817, "dividend": 0.0 }, { "date": "2019-02-13", "price": 0.82, "dividend": 0.0 }, { "date": "2019-02-14", "price": 0.818, "dividend": 0.0 }, { "date": "2019-02-15", "price": 0.819, "dividend": 0.0 }, { "date": "2019-02-18", "price": 0.821, "dividend": 0.0 }, { "date": "2019-02-19", "price": 0.823, "dividend": 0.0 }, { "date": "2019-02-20", "price": 0.825, "dividend": 0.0 }, { "date": "2019-02-21", "price": 0.825, "dividend": 0.0 }, { "date": "2019-02-22", "price": 0.828, "dividend": 0.0 }, { "date": "2019-02-25", "price": 0.831, "dividend": 0.0 }, { "date": "2019-02-26", "price": 0.83, "dividend": 0.0 }, { "date": "2019-02-27", "price": 0.829, "dividend": 0.0 }, { "date": "2019-02-28", "price": 0.828, "dividend": 0.0 }, { "date": "2019-03-01", "price": 0.829, "dividend": 0.0 }, { "date": "2019-03-04", "price": 0.83, "dividend": 0.0 }, { "date": "2019-03-05", "price": 0.829, "dividend": 0.0 }, { "date": "2019-03-06", "price": 0.829, "dividend": 0.0 }, { "date": "2019-03-07", "price": 0.828, "dividend": 0.0 }, { "date": "2019-03-08", "price": 0.824, "dividend": 0.0 }, { "date": "2019-03-11", "price": 0.826, "dividend": 0.0 }, { "date": "2019-03-12", "price": 0.829, "dividend": 0.0 }, { "date": "2019-03-13", "price": 0.829, "dividend": 0.0 }, { "date": "2019-03-14", "price": 0.83, "dividend": 0.0 }, { "date": "2019-03-15", "price": 0.832, "dividend": 0.0 }, { "date": "2019-03-18", "price": 0.836, "dividend": 0.0 }, { "date": "2019-03-19", "price": 0.837, "dividend": 0.0 }, { "date": "2019-03-20", "price": 0.836, "dividend": 0.0 }, { "date": "2019-03-21", "price": 0.838, "dividend": 0.0 }, { "date": "2019-03-22", "price": 0.838, "dividend": 0.0 }, { "date": "2019-03-25", "price": 0.834, "dividend": 0.0 }, { "date": "2019-03-26", "price": 0.835, "dividend": 0.0 }, { "date": "2019-03-27", "price": 0.835, "dividend": 0.0 }, { "date": "2019-03-28", "price": 0.835, "dividend": 0.0 }, { "date": "2019-03-29", "price": 0.838, "dividend": 0.0 }, { "date": "2019-04-01", "price": 0.842, "dividend": 0.0 }, { "date": "2019-04-02", "price": 0.843, "dividend": 0.0 }, { "date": "2019-04-03", "price": 0.845, "dividend": 0.0 }, { "date": "2019-04-04", "price": 0.846, "dividend": 0.0 }, { "date": "2019-04-05", "price": 0.845, "dividend": 0.0 }, { "date": "2019-04-08", "price": 0.846, "dividend": 0.0 }, { "date": "2019-04-09", "price": 0.847, "dividend": 0.0 }, { "date": "2019-04-10", "price": 0.848, "dividend": 0.0 }, { "date": "2019-04-11", "price": 0.846, "dividend": 0.0 }, { "date": "2019-04-12", "price": 0.847, "dividend": 0.0 }, { "date": "2019-04-15", "price": 0.847, "dividend": 0.0 }, { "date": "2019-04-16", "price": 0.848, "dividend": 0.0 }, { "date": "2019-04-17", "price": 0.848, "dividend": 0.0 }, { "date": "2019-04-18", "price": 0.847, "dividend": 0.0 }, { "date": "2019-04-22", "price": 0.847, "dividend": 0.0 }, { "date": "2019-04-23", "price": 0.847, "dividend": 0.0 }, { "date": "2019-04-24", "price": 0.847, "dividend": 0.0 }, { "date": "2019-04-25", "price": 0.845, "dividend": 0.0 }, { "date": "2019-04-26", "price": 0.846, "dividend": 0.0 }, { "date": "2019-04-29", "price": 0.848, "dividend": 0.0 }, { "date": "2019-04-30", "price": 0.847, "dividend": 0.0 }, { "date": "2019-05-02", "price": 0.847, "dividend": 0.0 }, { "date": "2019-05-03", "price": 0.848, "dividend": 0.0 }, { "date": "2019-05-06", "price": 0.825, "dividend": 0.018 }, { "date": "2019-05-07", "price": 0.825, "dividend": 0.0 }, { "date": "2019-05-08", "price": 0.822, "dividend": 0.0 }, { "date": "2019-05-09", "price": 0.817, "dividend": 0.0 }, { "date": "2019-05-10", "price": 0.818, "dividend": 0.0 }, { "date": "2019-05-13", "price": 0.814, "dividend": 0.0 }, { "date": "2019-05-14", "price": 0.814, "dividend": 0.0 }, { "date": "2019-05-15", "price": 0.814, "dividend": 0.0 }, { "date": "2019-05-16", "price": 0.816, "dividend": 0.0 }, { "date": "2019-05-17", "price": 0.813, "dividend": 0.0 }, { "date": "2019-05-21", "price": 0.813, "dividend": 0.0 }, { "date": "2019-05-22", "price": 0.813, "dividend": 0.0 }, { "date": "2019-05-23", "price": 0.811, "dividend": 0.0 }, { "date": "2019-05-24", "price": 0.813, "dividend": 0.0 }, { "date": "2019-05-27", "price": 0.813, "dividend": 0.0 }, { "date": "2019-05-28", "price": 0.813, "dividend": 0.0 }, { "date": "2019-05-29", "price": 0.81, "dividend": 0.0 }, { "date": "2019-05-30", "price": 0.81, "dividend": 0.0 }, { "date": "2019-05-31", "price": 0.81, "dividend": 0.0 }, { "date": "2019-06-03", "price": 0.813, "dividend": 0.0 }, { "date": "2019-06-04", "price": 0.813, "dividend": 0.0 }, { "date": "2019-06-06", "price": 0.817, "dividend": 0.0 }, { "date": "2019-06-07", "price": 0.818, "dividend": 0.0 }, { "date": "2019-06-10", "price": 0.822, "dividend": 0.0 }, { "date": "2019-06-11", "price": 0.826, "dividend": 0.0 }, { "date": "2019-06-12", "price": 0.824, "dividend": 0.0 }, { "date": "2019-06-13", "price": 0.824, "dividend": 0.0 }, { "date": "2019-06-14", "price": 0.822, "dividend": 0.0 }, { "date": "2019-06-17", "price": 0.822, "dividend": 0.0 }, { "date": "2019-06-18", "price": 0.826, "dividend": 0.0 }, { "date": "2019-06-19", "price": 0.831, "dividend": 0.0 }, { "date": "2019-06-20", "price": 0.837, "dividend": 0.0 }, { "date": "2019-06-21", "price": 0.836, "dividend": 0.0 }, { "date": "2019-06-24", "price": 0.837, "dividend": 0.0 }, { "date": "2019-06-25", "price": 0.836, "dividend": 0.0 }, { "date": "2019-06-26", "price": 0.835, "dividend": 0.0 }, { "date": "2019-06-27", "price": 0.836, "dividend": 0.0 }, { "date": "2019-06-28", "price": 0.837, "dividend": 0.0 }, { "date": "2019-07-01", "price": 0.841, "dividend": 0.0 }, { "date": "2019-07-02", "price": 0.843, "dividend": 0.0 }, { "date": "2019-07-03", "price": 0.844, "dividend": 0.0 }, { "date": "2019-07-04", "price": 0.844, "dividend": 0.0 }, { "date": "2019-07-05", "price": 0.843, "dividend": 0.0 }, { "date": "2019-07-08", "price": 0.84, "dividend": 0.0 }, { "date": "2019-07-09", "price": 0.838, "dividend": 0.0 }, { "date": "2019-07-10", "price": 0.84, "dividend": 0.0 }, { "date": "2019-07-11", "price": 0.842, "dividend": 0.0 }, { "date": "2019-07-12", "price": 0.841, "dividend": 0.0 }, { "date": "2019-07-15", "price": 0.841, "dividend": 0.0 }, { "date": "2019-07-16", "price": 0.842, "dividend": 0.0 }, { "date": "2019-07-17", "price": 0.841, "dividend": 0.0 }, { "date": "2019-07-18", "price": 0.84, "dividend": 0.0 }, { "date": "2019-07-19", "price": 0.843, "dividend": 0.0 }, { "date": "2019-07-22", "price": 0.84, "dividend": 0.0 }, { "date": "2019-07-23", "price": 0.841, "dividend": 0.0 }, { "date": "2019-07-24", "price": 0.842, "dividend": 0.0 }, { "date": "2019-07-25", "price": 0.842, "dividend": 0.0 }, { "date": "2019-07-26", "price": 0.841, "dividend": 0.0 }, { "date": "2019-07-29", "price": 0.84, "dividend": 0.0 }, { "date": "2019-07-30", "price": 0.84, "dividend": 0.0 }, { "date": "2019-07-31", "price": 0.839, "dividend": 0.0 }, { "date": "2019-08-01", "price": 0.835, "dividend": 0.0 }, { "date": "2019-08-02", "price": 0.831, "dividend": 0.0 }, { "date": "2019-08-05", "price": 0.822, "dividend": 0.0 }, { "date": "2019-08-06", "price": 0.819, "dividend": 0.0 }, { "date": "2019-08-07", "price": 0.818, "dividend": 0.0 }, { "date": "2019-08-08", "price": 0.822, "dividend": 0.0 }, { "date": "2019-08-13", "price": 0.818, "dividend": 0.0 }, { "date": "2019-08-14", "price": 0.817, "dividend": 0.0 }, { "date": "2019-08-15", "price": 0.816, "dividend": 0.0 }, { "date": "2019-08-16", "price": 0.82, "dividend": 0.0 }, { "date": "2019-08-19", "price": 0.824, "dividend": 0.0 }, { "date": "2019-08-20", "price": 0.824, "dividend": 0.0 }, { "date": "2019-08-21", "price": 0.825, "dividend": 0.0 }, { "date": "2019-08-22", "price": 0.824, "dividend": 0.0 }, { "date": "2019-08-23", "price": 0.823, "dividend": 0.0 }, { "date": "2019-08-26", "price": 0.818, "dividend": 0.0 }, { "date": "2019-08-27", "price": 0.82, "dividend": 0.0 }, { "date": "2019-08-28", "price": 0.82, "dividend": 0.0 }, { "date": "2019-08-29", "price": 0.823, "dividend": 0.0 }, { "date": "2019-08-30", "price": 0.825, "dividend": 0.0 }, { "date": "2019-09-02", "price": 0.823, "dividend": 0.0 }, { "date": "2019-09-03", "price": 0.822, "dividend": 0.0 }, { "date": "2019-09-04", "price": 0.828, "dividend": 0.0 }, { "date": "2019-09-05", "price": 0.83, "dividend": 0.0 }, { "date": "2019-09-06", "price": 0.831, "dividend": 0.0 }, { "date": "2019-09-09", "price": 0.832, "dividend": 0.0 }, { "date": "2019-09-10", "price": 0.832, "dividend": 0.0 }, { "date": "2019-09-11", "price": 0.834, "dividend": 0.0 }, { "date": "2019-09-12", "price": 0.836, "dividend": 0.0 }, { "date": "2019-09-13", "price": 0.837, "dividend": 0.0 }, { "date": "2019-09-16", "price": 0.835, "dividend": 0.0 }, { "date": "2019-09-17", "price": 0.834, "dividend": 0.0 }, { "date": "2019-09-18", "price": 0.835, "dividend": 0.0 }, { "date": "2019-09-19", "price": 0.835, "dividend": 0.0 }, { "date": "2019-09-20", "price": 0.835, "dividend": 0.0 }, { "date": "2019-09-23", "price": 0.833, "dividend": 0.0 }, { "date": "2019-09-24", "price": 0.834, "dividend": 0.0 }, { "date": "2019-09-25", "price": 0.831, "dividend": 0.0 }, { "date": "2019-09-26", "price": 0.832, "dividend": 0.0 }, { "date": "2019-09-27", "price": 0.832, "dividend": 0.0 }, { "date": "2019-09-30", "price": 0.832, "dividend": 0.0 }, { "date": "2019-10-01", "price": 0.831, "dividend": 0.0 }, { "date": "2019-10-02", "price": 0.828, "dividend": 0.0 }, { "date": "2019-10-03", "price": 0.827, "dividend": 0.0 }, { "date": "2019-10-04", "price": 0.828, "dividend": 0.0 }, { "date": "2019-10-07", "price": 0.829, "dividend": 0.0 }, { "date": "2019-10-08", "price": 0.828, "dividend": 0.0 }, { "date": "2019-10-09", "price": 0.827, "dividend": 0.0 }, { "date": "2019-10-10", "price": 0.828, "dividend": 0.0 }, { "date": "2019-10-11", "price": 0.832, "dividend": 0.0 }, { "date": "2019-10-14", "price": 0.833, "dividend": 0.0 }, { "date": "2019-10-15", "price": 0.834, "dividend": 0.0 }, { "date": "2019-10-16", "price": 0.835, "dividend": 0.0 }, { "date": "2019-10-17", "price": 0.837, "dividend": 0.0 }, { "date": "2019-10-18", "price": 0.836, "dividend": 0.0 }, { "date": "2019-10-21", "price": 0.837, "dividend": 0.0 }, { "date": "2019-10-22", "price": 0.839, "dividend": 0.0 }, { "date": "2019-10-23", "price": 0.839, "dividend": 0.0 }, { "date": "2019-10-24", "price": 0.84, "dividend": 0.0 }, { "date": "2019-10-25", "price": 0.839, "dividend": 0.0 }, { "date": "2019-10-29", "price": 0.84, "dividend": 0.0 }, { "date": "2019-10-30", "price": 0.84, "dividend": 0.0 }, { "date": "2019-10-31", "price": 0.84, "dividend": 0.0 }, { "date": "2019-11-01", "price": 0.842, "dividend": 0.0 }, { "date": "2019-11-04", "price": 0.845, "dividend": 0.0 }, { "date": "2019-11-05", "price": 0.846, "dividend": 0.0 }, { "date": "2019-11-06", "price": 0.827, "dividend": 0.018 }, { "date": "2019-11-07", "price": 0.828, "dividend": 0.0 }, { "date": "2019-11-08", "price": 0.825, "dividend": 0.0 }, { "date": "2019-11-11", "price": 0.822, "dividend": 0.0 }, { "date": "2019-11-12", "price": 0.823, "dividend": 0.0 }, { "date": "2019-11-13", "price": 0.819, "dividend": 0.0 }, { "date": "2019-11-14", "price": 0.819, "dividend": 0.0 }, { "date": "2019-11-15", "price": 0.821, "dividend": 0.0 }, { "date": "2019-11-18", "price": 0.822, "dividend": 0.0 }, { "date": "2019-11-19", "price": 0.824, "dividend": 0.0 }, { "date": "2019-11-20", "price": 0.822, "dividend": 0.0 }, { "date": "2019-11-21", "price": 0.819, "dividend": 0.0 }, { "date": "2019-11-22", "price": 0.82, "dividend": 0.0 }, { "date": "2019-11-25", "price": 0.822, "dividend": 0.0 }, { "date": "2019-11-26", "price": 0.822, "dividend": 0.0 }, { "date": "2019-11-27", "price": 0.824, "dividend": 0.0 }, { "date": "2019-11-28", "price": 0.823, "dividend": 0.0 }, { "date": "2019-11-29", "price": 0.82, "dividend": 0.0 }, { "date": "2019-12-02", "price": 0.819, "dividend": 0.0 }, { "date": "2019-12-03", "price": 0.817, "dividend": 0.0 }, { "date": "2019-12-04", "price": 0.818, "dividend": 0.0 }, { "date": "2019-12-05", "price": 0.819, "dividend": 0.0 }, { "date": "2019-12-06", "price": 0.821, "dividend": 0.0 }, { "date": "2019-12-09", "price": 0.822, "dividend": 0.0 }, { "date": "2019-12-10", "price": 0.821, "dividend": 0.0 }, { "date": "2019-12-11", "price": 0.822, "dividend": 0.0 }, { "date": "2019-12-12", "price": 0.825, "dividend": 0.0 }, { "date": "2019-12-13", "price": 0.829, "dividend": 0.0 }, { "date": "2019-12-16", "price": 0.831, "dividend": 0.0 }, { "date": "2019-12-17", "price": 0.833, "dividend": 0.0 }, { "date": "2019-12-18", "price": 0.834, "dividend": 0.0 }, { "date": "2019-12-19", "price": 0.833, "dividend": 0.0 }, { "date": "2019-12-20", "price": 0.834, "dividend": 0.0 }, { "date": "2019-12-23", "price": 0.835, "dividend": 0.0 }, { "date": "2019-12-24", "price": 0.835, "dividend": 0.0 }, { "date": "2019-12-26", "price": 0.835, "dividend": 0.0 }, { "date": "2019-12-27", "price": 0.838, "dividend": 0.0 }, { "date": "2019-12-30", "price": 0.838, "dividend": 0.0 }, { "date": "2019-12-31", "price": 0.837, "dividend": 0.0 }, { "date": "2020-01-02", "price": 0.839, "dividend": 0.0 }, { "date": "2020-01-03", "price": 0.839, "dividend": 0.0 }, { "date": "2020-01-06", "price": 0.837, "dividend": 0.0 }, { "date": "2020-01-07", "price": 0.838, "dividend": 0.0 }, { "date": "2020-01-08", "price": 0.836, "dividend": 0.0 }, { "date": "2020-01-09", "price": 0.84, "dividend": 0.0 }, { "date": "2020-01-10", "price": 0.842, "dividend": 0.0 }, { "date": "2020-01-13", "price": 0.844, "dividend": 0.0 }, { "date": "2020-01-14", "price": 0.846, "dividend": 0.0 }, { "date": "2020-01-15", "price": 0.845, "dividend": 0.0 }, { "date": "2020-01-16", "price": 0.847, "dividend": 0.0 }, { "date": "2020-01-17", "price": 0.849, "dividend": 0.0 }, { "date": "2020-01-20", "price": 0.848, "dividend": 0.0 }, { "date": "2020-01-21", "price": 0.844, "dividend": 0.0 }, { "date": "2020-01-22", "price": 0.847, "dividend": 0.0 }, { "date": "2020-01-23", "price": 0.843, "dividend": 0.0 }, { "date": "2020-01-24", "price": 0.843, "dividend": 0.0 }, { "date": "2020-01-28", "price": 0.836, "dividend": 0.0 }, { "date": "2020-01-29", "price": 0.836, "dividend": 0.0 }, { "date": "2020-01-30", "price": 0.831, "dividend": 0.0 }, { "date": "2020-01-31", "price": 0.829, "dividend": 0.0 }, { "date": "2020-02-03", "price": 0.826, "dividend": 0.0 }, { "date": "2020-02-04", "price": 0.831, "dividend": 0.0 }, { "date": "2020-02-05", "price": 0.834, "dividend": 0.0 }, { "date": "2020-02-06", "price": 0.839, "dividend": 0.0 }, { "date": "2020-02-07", "price": 0.837, "dividend": 0.0 }, { "date": "2020-02-10", "price": 0.837, "dividend": 0.0 }, { "date": "2020-02-11", "price": 0.841, "dividend": 0.0 }, { "date": "2020-02-12", "price": 0.843, "dividend": 0.0 }, { "date": "2020-02-13", "price": 0.842, "dividend": 0.0 }, { "date": "2020-02-14", "price": 0.843, "dividend": 0.0 }, { "date": "2020-02-17", "price": 0.844, "dividend": 0.0 }, { "date": "2020-02-18", "price": 0.842, "dividend": 0.0 }, { "date": "2020-02-19", "price": 0.842, "dividend": 0.0 }, { "date": "2020-02-20", "price": 0.842, "dividend": 0.0 }, { "date": "2020-02-21", "price": 0.84, "dividend": 0.0 }, { "date": "2020-02-24", "price": 0.833, "dividend": 0.0 }, { "date": "2020-02-25", "price": 0.831, "dividend": 0.0 }, { "date": "2020-02-26", "price": 0.825, "dividend": 0.0 }, { "date": "2020-02-27", "price": 0.819, "dividend": 0.0 }, { "date": "2020-02-28", "price": 0.804, "dividend": 0.0 }, { "date": "2020-03-02", "price": 0.808, "dividend": 0.0 }, { "date": "2020-03-03", "price": 0.815, "dividend": 0.0 }, { "date": "2020-03-04", "price": 0.82, "dividend": 0.0 }, { "date": "2020-03-05", "price": 0.821, "dividend": 0.0 }, { "date": "2020-03-06", "price": 0.811, "dividend": 0.0 }, { "date": "2020-03-09", "price": 0.788, "dividend": 0.0 }, { "date": "2020-03-10", "price": 0.785, "dividend": 0.0 }, { "date": "2020-03-11", "price": 0.78, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.746, "dividend": 0.0 }, { "date": "2020-03-13", "price": 0.739, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.715, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.701, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.683, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.663, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.672, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.652, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.663, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.678, "dividend": 0.0 }, { "date": "2020-03-26", "price": 0.693, "dividend": 0.0 }, { "date": "2020-03-27", "price": 0.693, "dividend": 0.0 }, { "date": "2020-03-30", "price": 0.695, "dividend": 0.0 }, { "date": "2020-03-31", "price": 0.704, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.699, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.698, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.697, "dividend": 0.0 }, { "date": "2020-04-06", "price": 0.703, "dividend": 0.0 }, { "date": "2020-04-07", "price": 0.712, "dividend": 0.0 }, { "date": "2020-04-08", "price": 0.709, "dividend": 0.0 }, { "date": "2020-04-09", "price": 0.72, "dividend": 0.0 }, { "date": "2020-04-13", "price": 0.72, "dividend": 0.0 }, { "date": "2020-04-14", "price": 0.729, "dividend": 0.0 }, { "date": "2020-04-15", "price": 0.726, "dividend": 0.0 }, { "date": "2020-04-16", "price": 0.726, "dividend": 0.0 }, { "date": "2020-04-17", "price": 0.734, "dividend": 0.0 }, { "date": "2020-04-20", "price": 0.733, "dividend": 0.0 }, { "date": "2020-04-21", "price": 0.725, "dividend": 0.0 }, { "date": "2020-04-22", "price": 0.725, "dividend": 0.0 }, { "date": "2020-04-23", "price": 0.728, "dividend": 0.0 }, { "date": "2020-04-24", "price": 0.726, "dividend": 0.0 }, { "date": "2020-04-27", "price": 0.73, "dividend": 0.0 }, { "date": "2020-04-28", "price": 0.734, "dividend": 0.0 }, { "date": "2020-04-29", "price": 0.737, "dividend": 0.0 }, { "date": "2020-04-30", "price": 0.739, "dividend": 0.0 }, { "date": "2020-05-04", "price": 0.729, "dividend": 0.0 }, { "date": "2020-05-05", "price": 0.732, "dividend": 0.0 }, { "date": "2020-05-06", "price": 0.716, "dividend": 0.016 }, { "date": "2020-05-08", "price": 0.718, "dividend": 0.0 }, { "date": "2020-05-11", "price": 0.72, "dividend": 0.0 }, { "date": "2020-05-12", "price": 0.719, "dividend": 0.0 }, { "date": "2020-05-13", "price": 0.718, "dividend": 0.0 }, { "date": "2020-05-14", "price": 0.711, "dividend": 0.0 }, { "date": "2020-05-15", "price": 0.713, "dividend": 0.0 }, { "date": "2020-05-18", "price": 0.718, "dividend": 0.0 }, { "date": "2020-05-19", "price": 0.723, "dividend": 0.0 }, { "date": "2020-05-20", "price": 0.725, "dividend": 0.0 }, { "date": "2020-05-21", "price": 0.728, "dividend": 0.0 }, { "date": "2020-05-22", "price": 0.721, "dividend": 0.0 }, { "date": "2020-05-26", "price": 0.73, "dividend": 0.0 }, { "date": "2020-05-27", "price": 0.732, "dividend": 0.0 }, { "date": "2020-05-28", "price": 0.734, "dividend": 0.0 }, { "date": "2020-05-29", "price": 0.734, "dividend": 0.0 }, { "date": "2020-06-01", "price": 0.739, "dividend": 0.0 }, { "date": "2020-06-02", "price": 0.745, "dividend": 0.0 }, { "date": "2020-06-03", "price": 0.751, "dividend": 0.0 }, { "date": "2020-06-04", "price": 0.754, "dividend": 0.0 }, { "date": "2020-06-05", "price": 0.76, "dividend": 0.0 }, { "date": "2020-06-08", "price": 0.765, "dividend": 0.0 }, { "date": "2020-06-09", "price": 0.765, "dividend": 0.0 }, { "date": "2020-06-10", "price": 0.765, "dividend": 0.0 }, { "date": "2020-06-11", "price": 0.757, "dividend": 0.0 }, { "date": "2020-06-12", "price": 0.75, "dividend": 0.0 }, { "date": "2020-06-15", "price": 0.744, "dividend": 0.0 }, { "date": "2020-06-16", "price": 0.755, "dividend": 0.0 }, { "date": "2020-06-17", "price": 0.756, "dividend": 0.0 }, { "date": "2020-06-18", "price": 0.755, "dividend": 0.0 }, { "date": "2020-06-19", "price": 0.757, "dividend": 0.0 }, { "date": "2020-06-22", "price": 0.754, "dividend": 0.0 }, { "date": "2020-06-23", "price": 0.757, "dividend": 0.0 }, { "date": "2020-06-24", "price": 0.755, "dividend": 0.0 }, { "date": "2020-06-25", "price": 0.752, "dividend": 0.0 }, { "date": "2020-06-26", "price": 0.754, "dividend": 0.0 }, { "date": "2020-06-29", "price": 0.75, "dividend": 0.0 }, { "date": "2020-06-30", "price": 0.751, "dividend": 0.0 }, { "date": "2020-07-01", "price": 0.753, "dividend": 0.0 }, { "date": "2020-07-02", "price": 0.761, "dividend": 0.0 }, { "date": "2020-07-03", "price": 0.763, "dividend": 0.0 }, { "date": "2020-07-06", "price": 0.77, "dividend": 0.0 }, { "date": "2020-07-07", "price": 0.767, "dividend": 0.0 }, { "date": "2020-07-08", "price": 0.769, "dividend": 0.0 }, { "date": "2020-07-09", "price": 0.768, "dividend": 0.0 }, { "date": "2020-07-13", "price": 0.768, "dividend": 0.0 }, { "date": "2020-07-14", "price": 0.766, "dividend": 0.0 }, { "date": "2020-07-15", "price": 0.769, "dividend": 0.0 }, { "date": "2020-07-16", "price": 0.767, "dividend": 0.0 }, { "date": "2020-07-17", "price": 0.77, "dividend": 0.0 }, { "date": "2020-07-20", "price": 0.77, "dividend": 0.0 }, { "date": "2020-07-21", "price": 0.778, "dividend": 0.0 }, { "date": "2020-07-22", "price": 0.776, "dividend": 0.0 }, { "date": "2020-07-23", "price": 0.778, "dividend": 0.0 }, { "date": "2020-07-24", "price": 0.774, "dividend": 0.0 }, { "date": "2020-07-27", "price": 0.777, "dividend": 0.0 }, { "date": "2020-07-28", "price": 0.78, "dividend": 0.0 }, { "date": "2020-07-29", "price": 0.782, "dividend": 0.0 }, { "date": "2020-07-30", "price": 0.782, "dividend": 0.0 }, { "date": "2020-08-03", "price": 0.78, "dividend": 0.0 }, { "date": "2020-08-04", "price": 0.785, "dividend": 0.0 }, { "date": "2020-08-05", "price": 0.787, "dividend": 0.0 }, { "date": "2020-08-06", "price": 0.788, "dividend": 0.0 }, { "date": "2020-08-07", "price": 0.786, "dividend": 0.0 }, { "date": "2020-08-11", "price": 0.791, "dividend": 0.0 }, { "date": "2020-08-12", "price": 0.791, "dividend": 0.0 }, { "date": "2020-08-13", "price": 0.792, "dividend": 0.0 }, { "date": "2020-08-14", "price": 0.79, "dividend": 0.0 }, { "date": "2020-08-17", "price": 0.792, "dividend": 0.0 }, { "date": "2020-08-18", "price": 0.792, "dividend": 0.0 }, { "date": "2020-08-19", "price": 0.791, "dividend": 0.0 }, { "date": "2020-08-20", "price": 0.784, "dividend": 0.0 }, { "date": "2020-08-21", "price": 0.787, "dividend": 0.0 }, { "date": "2020-08-24", "price": 0.791, "dividend": 0.0 }, { "date": "2020-08-25", "price": 0.792, "dividend": 0.0 }, { "date": "2020-08-26", "price": 0.792, "dividend": 0.0 }, { "date": "2020-08-27", "price": 0.791, "dividend": 0.0 }, { "date": "2020-08-28", "price": 0.792, "dividend": 0.0 }, { "date": "2020-08-31", "price": 0.789, "dividend": 0.0 }, { "date": "2020-09-01", "price": 0.789, "dividend": 0.0 }, { "date": "2020-09-02", "price": 0.792, "dividend": 0.0 }, { "date": "2020-09-03", "price": 0.793, "dividend": 0.0 }, { "date": "2020-09-04", "price": 0.789, "dividend": 0.0 }, { "date": "2020-09-07", "price": 0.788, "dividend": 0.0 }, { "date": "2020-09-08", "price": 0.787, "dividend": 0.0 }, { "date": "2020-09-09", "price": 0.787, "dividend": 0.0 }, { "date": "2020-09-10", "price": 0.786, "dividend": 0.0 }, { "date": "2020-09-11", "price": 0.786, "dividend": 0.0 }, { "date": "2020-09-14", "price": 0.788, "dividend": 0.0 }, { "date": "2020-09-15", "price": 0.792, "dividend": 0.0 }, { "date": "2020-09-16", "price": 0.794, "dividend": 0.0 }, { "date": "2020-09-17", "price": 0.79, "dividend": 0.0 }, { "date": "2020-09-18", "price": 0.791, "dividend": 0.0 }, { "date": "2020-09-21", "price": 0.783, "dividend": 0.0 }, { "date": "2020-09-22", "price": 0.78, "dividend": 0.0 }, { "date": "2020-09-23", "price": 0.78, "dividend": 0.0 }, { "date": "2020-09-24", "price": 0.772, "dividend": 0.0 }, { "date": "2020-09-25", "price": 0.772, "dividend": 0.0 }, { "date": "2020-09-28", "price": 0.777, "dividend": 0.0 }, { "date": "2020-09-29", "price": 0.776, "dividend": 0.0 }, { "date": "2020-09-30", "price": 0.777, "dividend": 0.0 }, { "date": "2020-10-01", "price": 0.777, "dividend": 0.0 }, { "date": "2020-10-02", "price": 0.776, "dividend": 0.0 }, { "date": "2020-10-05", "price": 0.782, "dividend": 0.0 }, { "date": "2020-10-06", "price": 0.785, "dividend": 0.0 }, { "date": "2020-10-07", "price": 0.787, "dividend": 0.0 }, { "date": "2020-10-08", "price": 0.79, "dividend": 0.0 }, { "date": "2020-10-09", "price": 0.792, "dividend": 0.0 }, { "date": "2020-10-12", "price": 0.795, "dividend": 0.0 }, { "date": "2020-10-13", "price": 0.796, "dividend": 0.0 }, { "date": "2020-10-14", "price": 0.796, "dividend": 0.0 }, { "date": "2020-10-15", "price": 0.791, "dividend": 0.0 }, { "date": "2020-10-16", "price": 0.792, "dividend": 0.0 }, { "date": "2020-10-19", "price": 0.793, "dividend": 0.0 }, { "date": "2020-10-20", "price": 0.792, "dividend": 0.0 }, { "date": "2020-10-21", "price": 0.793, "dividend": 0.0 }, { "date": "2020-10-22", "price": 0.792, "dividend": 0.0 }, { "date": "2020-10-23", "price": 0.793, "dividend": 0.0 }, { "date": "2020-10-26", "price": 0.791, "dividend": 0.0 }, { "date": "2020-10-27", "price": 0.788, "dividend": 0.0 }, { "date": "2020-10-28", "price": 0.781, "dividend": 0.0 }, { "date": "2020-10-29", "price": 0.779, "dividend": 0.0 }, { "date": "2020-10-30", "price": 0.774, "dividend": 0.0 }, { "date": "2020-11-02", "price": 0.779, "dividend": 0.0 }, { "date": "2020-11-03", "price": 0.786, "dividend": 0.0 }, { "date": "2020-11-04", "price": 0.79, "dividend": 0.0 }, { "date": "2020-11-05", "price": 0.8, "dividend": 0.0 }, { "date": "2020-11-06", "price": 0.784, "dividend": 0.017 }, { "date": "2020-11-09", "price": 0.797, "dividend": 0.0 }, { "date": "2020-11-10", "price": 0.795, "dividend": 0.0 }, { "date": "2020-11-11", "price": 0.8, "dividend": 0.0 }, { "date": "2020-11-12", "price": 0.799, "dividend": 0.0 }, { "date": "2020-11-13", "price": 0.799, "dividend": 0.0 }, { "date": "2020-11-16", "price": 0.806, "dividend": 0.0 }, { "date": "2020-11-17", "price": 0.807, "dividend": 0.0 }, { "date": "2020-11-18", "price": 0.81, "dividend": 0.0 }, { "date": "2020-11-19", "price": 0.808, "dividend": 0.0 }, { "date": "2020-11-20", "price": 0.808, "dividend": 0.0 }, { "date": "2020-11-23", "price": 0.811, "dividend": 0.0 }, { "date": "2020-11-24", "price": 0.814, "dividend": 0.0 }, { "date": "2020-11-25", "price": 0.814, "dividend": 0.0 }, { "date": "2020-11-26", "price": 0.815, "dividend": 0.0 }, { "date": "2020-11-27", "price": 0.816, "dividend": 0.0 }, { "date": "2020-11-30", "price": 0.811, "dividend": 0.0 }, { "date": "2020-12-01", "price": 0.814, "dividend": 0.0 }, { "date": "2020-12-02", "price": 0.816, "dividend": 0.0 }, { "date": "2020-12-03", "price": 0.818, "dividend": 0.0 }, { "date": "2020-12-04", "price": 0.822, "dividend": 0.0 }, { "date": "2020-12-07", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-08", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-09", "price": 0.824, "dividend": 0.0 }, { "date": "2020-12-10", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-11", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-14", "price": 0.824, "dividend": 0.0 }, { "date": "2020-12-15", "price": 0.822, "dividend": 0.0 }, { "date": "2020-12-16", "price": 0.826, "dividend": 0.0 }, { "date": "2020-12-17", "price": 0.828, "dividend": 0.0 }, { "date": "2020-12-18", "price": 0.828, "dividend": 0.0 }, { "date": "2020-12-21", "price": 0.822, "dividend": 0.0 }, { "date": "2020-12-22", "price": 0.821, "dividend": 0.0 }, { "date": "2020-12-23", "price": 0.825, "dividend": 0.0 }, { "date": "2020-12-24", "price": 0.825, "dividend": 0.0 }, { "date": "2020-12-28", "price": 0.831, "dividend": 0.0 }, { "date": "2020-12-29", "price": 0.833, "dividend": 0.0 }, { "date": "2020-12-30", "price": 0.837, "dividend": 0.0 }, { "date": "2020-12-31", "price": 0.836, "dividend": 0.0 }, { "date": "2021-01-04", "price": 0.842, "dividend": 0.0 }, { "date": "2021-01-05", "price": 0.842, "dividend": 0.0 }, { "date": "2021-01-06", "price": 0.844, "dividend": 0.0 }, { "date": "2021-01-07", "price": 0.847, "dividend": 0.0 }, { "date": "2021-01-08", "price": 0.853, "dividend": 0.0 }, { "date": "2021-01-11", "price": 0.853, "dividend": 0.0 }, { "date": "2021-01-12", "price": 0.854, "dividend": 0.0 }, { "date": "2021-01-13", "price": 0.856, "dividend": 0.0 }, { "date": "2021-01-14", "price": 0.856, "dividend": 0.0 }, { "date": "2021-01-15", "price": 0.855, "dividend": 0.0 }, { "date": "2021-01-18", "price": 0.854, "dividend": 0.0 }, { "date": "2021-01-19", "price": 0.86, "dividend": 0.0 }, { "date": "2021-01-20", "price": 0.863, "dividend": 0.0 }, { "date": "2021-01-21", "price": 0.867, "dividend": 0.0 }, { "date": "2021-01-22", "price": 0.861, "dividend": 0.0 }, { "date": "2021-01-25", "price": 0.863, "dividend": 0.0 }, { "date": "2021-01-26", "price": 0.86, "dividend": 0.0 }, { "date": "2021-01-27", "price": 0.857, "dividend": 0.0 }, { "date": "2021-01-28", "price": 0.85, "dividend": 0.0 }, { "date": "2021-01-29", "price": 0.846, "dividend": 0.0 }, { "date": "2021-02-01", "price": 0.849, "dividend": 0.0 }, { "date": "2021-02-02", "price": 0.855, "dividend": 0.0 }, { "date": "2021-02-03", "price": 0.856, "dividend": 0.0 }, { "date": "2021-02-04", "price": 0.856, "dividend": 0.0 }, { "date": "2021-02-05", "price": 0.86, "dividend": 0.0 }, { "date": "2021-02-08", "price": 0.863, "dividend": 0.0 }, { "date": "2021-02-09", "price": 0.863, "dividend": 0.0 }, { "date": "2021-02-10", "price": 0.866, "dividend": 0.0 }, { "date": "2021-02-11", "price": 0.868, "dividend": 0.0 }, { "date": "2021-02-15", "price": 0.868, "dividend": 0.0 }, { "date": "2021-02-16", "price": 0.871, "dividend": 0.0 }, { "date": "2021-02-17", "price": 0.872, "dividend": 0.0 }, { "date": "2021-02-18", "price": 0.87, "dividend": 0.0 }, { "date": "2021-02-19", "price": 0.87, "dividend": 0.0 }, { "date": "2021-02-22", "price": 0.867, "dividend": 0.0 }, { "date": "2021-02-23", "price": 0.868, "dividend": 0.0 }, { "date": "2021-02-24", "price": 0.865, "dividend": 0.0 }, { "date": "2021-02-25", "price": 0.871, "dividend": 0.0 }, { "date": "2021-02-26", "price": 0.857, "dividend": 0.0 }, { "date": "2021-03-01", "price": 0.861, "dividend": 0.0 }, { "date": "2021-03-02", "price": 0.862, "dividend": 0.0 }, { "date": "2021-03-03", "price": 0.866, "dividend": 0.0 }, { "date": "2021-03-04", "price": 0.863, "dividend": 0.0 }, { "date": "2021-03-05", "price": 0.857, "dividend": 0.0 }, { "date": "2021-03-08", "price": 0.857, "dividend": 0.0 }, { "date": "2021-03-09", "price": 0.858, "dividend": 0.0 }, { "date": "2021-03-10", "price": 0.86, "dividend": 0.0 }, { "date": "2021-03-11", "price": 0.867, "dividend": 0.0 }, { "date": "2021-03-12", "price": 0.866, "dividend": 0.0 }, { "date": "2021-03-15", "price": 0.866, "dividend": 0.0 }, { "date": "2021-03-16", "price": 0.87, "dividend": 0.0 }, { "date": "2021-03-17", "price": 0.866, "dividend": 0.0 }, { "date": "2021-03-18", "price": 0.867, "dividend": 0.0 }, { "date": "2021-03-19", "price": 0.864, "dividend": 0.0 }, { "date": "2021-03-22", "price": 0.864, "dividend": 0.0 }, { "date": "2021-03-23", "price": 0.862, "dividend": 0.0 }, { "date": "2021-03-24", "price": 0.86, "dividend": 0.0 }, { "date": "2021-03-25", "price": 0.857, "dividend": 0.0 }, { "date": "2021-03-26", "price": 0.863, "dividend": 0.0 }, { "date": "2021-03-29", "price": 0.866, "dividend": 0.0 }, { "date": "2021-03-30", "price": 0.865, "dividend": 0.0 }, { "date": "2021-03-31", "price": 0.865, "dividend": 0.0 }, { "date": "2021-04-01", "price": 0.868, "dividend": 0.0 }, { "date": "2021-04-05", "price": 0.868, "dividend": 0.0 }, { "date": "2021-04-06", "price": 0.873, "dividend": 0.0 }, { "date": "2021-04-07", "price": 0.873, "dividend": 0.0 }, { "date": "2021-04-08", "price": 0.874, "dividend": 0.0 }, { "date": "2021-04-09", "price": 0.873, "dividend": 0.0 }, { "date": "2021-04-12", "price": 0.87, "dividend": 0.0 }, { "date": "2021-04-13", "price": 0.869, "dividend": 0.0 }, { "date": "2021-04-14", "price": 0.872, "dividend": 0.0 }, { "date": "2021-04-15", "price": 0.874, "dividend": 0.0 }, { "date": "2021-04-16", "price": 0.877, "dividend": 0.0 }, { "date": "2021-04-19", "price": 0.878, "dividend": 0.0 }, { "date": "2021-04-20", "price": 0.877, "dividend": 0.0 }, { "date": "2021-04-21", "price": 0.875, "dividend": 0.0 }, { "date": "2021-04-22", "price": 0.877, "dividend": 0.0 }, { "date": "2021-04-23", "price": 0.879, "dividend": 0.0 }, { "date": "2021-04-26", "price": 0.881, "dividend": 0.0 }, { "date": "2021-04-27", "price": 0.88, "dividend": 0.0 }, { "date": "2021-04-28", "price": 0.88, "dividend": 0.0 }, { "date": "2021-04-29", "price": 0.882, "dividend": 0.0 }, { "date": "2021-04-30", "price": 0.88, "dividend": 0.0 }, { "date": "2021-05-03", "price": 0.878, "dividend": 0.0 }, { "date": "2021-05-04", "price": 0.878, "dividend": 0.0 }, { "date": "2021-05-05", "price": 0.879, "dividend": 0.0 }, { "date": "2021-05-06", "price": 0.862, "dividend": 0.019 }, { "date": "2021-05-07", "price": 0.866, "dividend": 0.0 }, { "date": "2021-05-10", "price": 0.869, "dividend": 0.0 }, { "date": "2021-05-11", "price": 0.861, "dividend": 0.0 }, { "date": "2021-05-12", "price": 0.856, "dividend": 0.0 }, { "date": "2021-05-14", "price": 0.857, "dividend": 0.0 }, { "date": "2021-05-17", "price": 0.855, "dividend": 0.0 }, { "date": "2021-05-18", "price": 0.861, "dividend": 0.0 }, { "date": "2021-05-19", "price": 0.861, "dividend": 0.0 }, { "date": "2021-05-20", "price": 0.858, "dividend": 0.0 }, { "date": "2021-05-21", "price": 0.861, "dividend": 0.0 }, { "date": "2021-05-24", "price": 0.861, "dividend": 0.0 }, { "date": "2021-05-25", "price": 0.866, "dividend": 0.0 }, { "date": "2021-05-27", "price": 0.869, "dividend": 0.0 }, { "date": "2021-05-28", "price": 0.872, "dividend": 0.0 }, { "date": "2021-05-31", "price": 0.874, "dividend": 0.0 }, { "date": "2021-06-01", "price": 0.875, "dividend": 0.0 }, { "date": "2021-06-02", "price": 0.875, "dividend": 0.0 }, { "date": "2021-06-03", "price": 0.874, "dividend": 0.0 }, { "date": "2021-06-04", "price": 0.876, "dividend": 0.0 }, { "date": "2021-06-07", "price": 0.877, "dividend": 0.0 }, { "date": "2021-06-08", "price": 0.877, "dividend": 0.0 }, { "date": "2021-06-09", "price": 0.878, "dividend": 0.0 }, { "date": "2021-06-10", "price": 0.879, "dividend": 0.0 }, { "date": "2021-06-11", "price": 0.88, "dividend": 0.0 }, { "date": "2021-06-14", "price": 0.88, "dividend": 0.0 }, { "date": "2021-06-15", "price": 0.88, "dividend": 0.0 }, { "date": "2021-06-16", "price": 0.879, "dividend": 0.0 }, { "date": "2021-06-17", "price": 0.874, "dividend": 0.0 }, { "date": "2021-06-18", "price": 0.871, "dividend": 0.0 }, { "date": "2021-06-21", "price": 0.866, "dividend": 0.0 }, { "date": "2021-06-22", "price": 0.867, "dividend": 0.0 }, { "date": "2021-06-23", "price": 0.87, "dividend": 0.0 }, { "date": "2021-06-24", "price": 0.871, "dividend": 0.0 }, { "date": "2021-06-25", "price": 0.874, "dividend": 0.0 }, { "date": "2021-06-28", "price": 0.872, "dividend": 0.0 }, { "date": "2021-06-29", "price": 0.871, "dividend": 0.0 }, { "date": "2021-06-30", "price": 0.871, "dividend": 0.0 }, { "date": "2021-07-01", "price": 0.87, "dividend": 0.0 }, { "date": "2021-07-02", "price": 0.87, "dividend": 0.0 }, { "date": "2021-07-05", "price": 0.871, "dividend": 0.0 }, { "date": "2021-07-06", "price": 0.871, "dividend": 0.0 }, { "date": "2021-07-07", "price": 0.872, "dividend": 0.0 }, { "date": "2021-07-08", "price": 0.865, "dividend": 0.0 }, { "date": "2021-07-09", "price": 0.866, "dividend": 0.0 }, { "date": "2021-07-12", "price": 0.87, "dividend": 0.0 }, { "date": "2021-07-13", "price": 0.873, "dividend": 0.0 }, { "date": "2021-07-14", "price": 0.871, "dividend": 0.0 }, { "date": "2021-07-15", "price": 0.872, "dividend": 0.0 }, { "date": "2021-07-16", "price": 0.871, "dividend": 0.0 }, { "date": "2021-07-19", "price": 0.863, "dividend": 0.0 }, { "date": "2021-07-21", "price": 0.866, "dividend": 0.0 }, { "date": "2021-07-22", "price": 0.869, "dividend": 0.0 }, { "date": "2021-07-23", "price": 0.868, "dividend": 0.0 }, { "date": "2021-07-26", "price": 0.866, "dividend": 0.0 }, { "date": "2021-07-27", "price": 0.861, "dividend": 0.0 }, { "date": "2021-07-28", "price": 0.863, "dividend": 0.0 }, { "date": "2021-07-29", "price": 0.867, "dividend": 0.0 }, { "date": "2021-07-30", "price": 0.866, "dividend": 0.0 }, { "date": "2021-08-02", "price": 0.87, "dividend": 0.0 }, { "date": "2021-08-03", "price": 0.871, "dividend": 0.0 }, { "date": "2021-08-04", "price": 0.875, "dividend": 0.0 }, { "date": "2021-08-05", "price": 0.874, "dividend": 0.0 }, { "date": "2021-08-06", "price": 0.872, "dividend": 0.0 }, { "date": "2021-08-10", "price": 0.873, "dividend": 0.0 }, { "date": "2021-08-11", "price": 0.874, "dividend": 0.0 }, { "date": "2021-08-12", "price": 0.873, "dividend": 0.0 }, { "date": "2021-08-13", "price": 0.872, "dividend": 0.0 }, { "date": "2021-08-16", "price": 0.871, "dividend": 0.0 }, { "date": "2021-08-17", "price": 0.868, "dividend": 0.0 }, { "date": "2021-08-18", "price": 0.869, "dividend": 0.0 }, { "date": "2021-08-19", "price": 0.861, "dividend": 0.0 }, { "date": "2021-08-20", "price": 0.86, "dividend": 0.0 }, { "date": "2021-08-23", "price": 0.866, "dividend": 0.0 }, { "date": "2021-08-24", "price": 0.869, "dividend": 0.0 }, { "date": "2021-08-25", "price": 0.87, "dividend": 0.0 }, { "date": "2021-08-26", "price": 0.869, "dividend": 0.0 }, { "date": "2021-08-27", "price": 0.87, "dividend": 0.0 }, { "date": "2021-08-30", "price": 0.873, "dividend": 0.0 }, { "date": "2021-08-31", "price": 0.876, "dividend": 0.0 }, { "date": "2021-09-01", "price": 0.879, "dividend": 0.0 }, { "date": "2021-09-02", "price": 0.88, "dividend": 0.0 }, { "date": "2021-09-03", "price": 0.881, "dividend": 0.0 }, { "date": "2021-09-06", "price": 0.882, "dividend": 0.0 }, { "date": "2021-09-07", "price": 0.881, "dividend": 0.0 }, { "date": "2021-09-08", "price": 0.877, "dividend": 0.0 }, { "date": "2021-09-09", "price": 0.875, "dividend": 0.0 }, { "date": "2021-09-10", "price": 0.878, "dividend": 0.0 }, { "date": "2021-09-13", "price": 0.876, "dividend": 0.0 }, { "date": "2021-09-14", "price": 0.875, "dividend": 0.0 }, { "date": "2021-09-15", "price": 0.872, "dividend": 0.0 }, { "date": "2021-09-16", "price": 0.869, "dividend": 0.0 }, { "date": "2021-09-17", "price": 0.868, "dividend": 0.0 }, { "date": "2021-09-20", "price": 0.858, "dividend": 0.0 }, { "date": "2021-09-21", "price": 0.86, "dividend": 0.0 }, { "date": "2021-09-22", "price": 0.86, "dividend": 0.0 }, { "date": "2021-09-23", "price": 0.866, "dividend": 0.0 }, { "date": "2021-09-24", "price": 0.864, "dividend": 0.0 }, { "date": "2021-09-27", "price": 0.864, "dividend": 0.0 }, { "date": "2021-09-28", "price": 0.86, "dividend": 0.0 }, { "date": "2021-09-29", "price": 0.857, "dividend": 0.0 }, { "date": "2021-09-30", "price": 0.86, "dividend": 0.0 }, { "date": "2021-10-01", "price": 0.856, "dividend": 0.0 }, { "date": "2021-10-04", "price": 0.857, "dividend": 0.0 }, { "date": "2021-10-05", "price": 0.855, "dividend": 0.0 }, { "date": "2021-10-06", "price": 0.851, "dividend": 0.0 }, { "date": "2021-10-07", "price": 0.857, "dividend": 0.0 }, { "date": "2021-10-08", "price": 0.857, "dividend": 0.0 }, { "date": "2021-10-11", "price": 0.856, "dividend": 0.0 }, { "date": "2021-10-12", "price": 0.852, "dividend": 0.0 }, { "date": "2021-10-13", "price": 0.851, "dividend": 0.0 }, { "date": "2021-10-14", "price": 0.857, "dividend": 0.0 }, { "date": "2021-10-15", "price": 0.862, "dividend": 0.0 }, { "date": "2021-10-18", "price": 0.86, "dividend": 0.0 }, { "date": "2021-10-19", "price": 0.864, "dividend": 0.0 }, { "date": "2021-10-20", "price": 0.865, "dividend": 0.0 }, { "date": "2021-10-21", "price": 0.864, "dividend": 0.0 }, { "date": "2021-10-22", "price": 0.867, "dividend": 0.0 }, { "date": "2021-10-25", "price": 0.867, "dividend": 0.0 }, { "date": "2021-10-26", "price": 0.868, "dividend": 0.0 }, { "date": "2021-10-27", "price": 0.866, "dividend": 0.0 }, { "date": "2021-10-28", "price": 0.865, "dividend": 0.0 }, { "date": "2021-10-29", "price": 0.863, "dividend": 0.0 }, { "date": "2021-11-01", "price": 0.864, "dividend": 0.0 }, { "date": "2021-11-02", "price": 0.863, "dividend": 0.0 }, { "date": "2021-11-03", "price": 0.863, "dividend": 0.0 }, { "date": "2021-11-05", "price": 0.848, "dividend": 0.018 }, { "date": "2021-11-08", "price": 0.849, "dividend": 0.0 }, { "date": "2021-11-09", "price": 0.848, "dividend": 0.0 }, { "date": "2021-11-10", "price": 0.848, "dividend": 0.0 }, { "date": "2021-11-11", "price": 0.849, "dividend": 0.0 }, { "date": "2021-11-12", "price": 0.85, "dividend": 0.0 }, { "date": "2021-11-15", "price": 0.852, "dividend": 0.0 }, { "date": "2021-11-16", "price": 0.853, "dividend": 0.0 }, { "date": "2021-11-17", "price": 0.851, "dividend": 0.0 }, { "date": "2021-11-18", "price": 0.85, "dividend": 0.0 }, { "date": "2021-11-19", "price": 0.852, "dividend": 0.0 }, { "date": "2021-11-22", "price": 0.852, "dividend": 0.0 }, { "date": "2021-11-23", "price": 0.85, "dividend": 0.0 }, { "date": "2021-11-24", "price": 0.847, "dividend": 0.0 }, { "date": "2021-11-25", "price": 0.848, "dividend": 0.0 }, { "date": "2021-11-26", "price": 0.839, "dividend": 0.0 }, { "date": "2021-11-29", "price": 0.837, "dividend": 0.0 }, { "date": "2021-11-30", "price": 0.835, "dividend": 0.0 }, { "date": "2021-12-01", "price": 0.837, "dividend": 0.0 }, { "date": "2021-12-02", "price": 0.838, "dividend": 0.0 }, { "date": "2021-12-03", "price": 0.839, "dividend": 0.0 }, { "date": "2021-12-06", "price": 0.841, "dividend": 0.0 }, { "date": "2021-12-07", "price": 0.848, "dividend": 0.0 }, { "date": "2021-12-08", "price": 0.85, "dividend": 0.0 }, { "date": "2021-12-09", "price": 0.851, "dividend": 0.0 }, { "date": "2021-12-10", "price": 0.849, "dividend": 0.0 }, { "date": "2021-12-13", "price": 0.848, "dividend": 0.0 }, { "date": "2021-12-14", "price": 0.845, "dividend": 0.0 }, { "date": "2021-12-15", "price": 0.844, "dividend": 0.0 }, { "date": "2021-12-16", "price": 0.849, "dividend": 0.0 }, { "date": "2021-12-17", "price": 0.847, "dividend": 0.0 }, { "date": "2021-12-20", "price": 0.841, "dividend": 0.0 }, { "date": "2021-12-21", "price": 0.845, "dividend": 0.0 }, { "date": "2021-12-22", "price": 0.847, "dividend": 0.0 }, { "date": "2021-12-23", "price": 0.851, "dividend": 0.0 }, { "date": "2021-12-24", "price": 0.851, "dividend": 0.0 }, { "date": "2021-12-27", "price": 0.852, "dividend": 0.0 }, { "date": "2021-12-28", "price": 0.856, "dividend": 0.0 }, { "date": "2021-12-29", "price": 0.856, "dividend": 0.0 }, { "date": "2021-12-30", "price": 0.856, "dividend": 0.0 }, { "date": "2021-12-31", "price": 0.856, "dividend": 0.0 }, { "date": "2022-01-03", "price": 0.857, "dividend": 0.0 }, { "date": "2022-01-04", "price": 0.861, "dividend": 0.0 }, { "date": "2022-01-05", "price": 0.861, "dividend": 0.0 }, { "date": "2022-01-06", "price": 0.854, "dividend": 0.0 }, { "date": "2022-01-07", "price": 0.856, "dividend": 0.0 }, { "date": "2022-01-10", "price": 0.856, "dividend": 0.0 }, { "date": "2022-01-11", "price": 0.856, "dividend": 0.0 }, { "date": "2022-01-12", "price": 0.862, "dividend": 0.0 }, { "date": "2022-01-13", "price": 0.862, "dividend": 0.0 }, { "date": "2022-01-14", "price": 0.859, "dividend": 0.0 }, { "date": "2022-01-17", "price": 0.858, "dividend": 0.0 }, { "date": "2022-01-18", "price": 0.854, "dividend": 0.0 }, { "date": "2022-01-19", "price": 0.855, "dividend": 0.0 }, { "date": "2022-01-20", "price": 0.856, "dividend": 0.0 }, { "date": "2022-01-21", "price": 0.852, "dividend": 0.0 }, { "date": "2022-01-24", "price": 0.846, "dividend": 0.0 }, { "date": "2022-01-25", "price": 0.842, "dividend": 0.0 }, { "date": "2022-01-26", "price": 0.847, "dividend": 0.0 }, { "date": "2022-01-27", "price": 0.843, "dividend": 0.0 }, { "date": "2022-01-28", "price": 0.836, "dividend": 0.0 }, { "date": "2022-01-31", "price": 0.84, "dividend": 0.0 }, { "date": "2022-02-03", "price": 0.843, "dividend": 0.0 }, { "date": "2022-02-04", "price": 0.843, "dividend": 0.0 }, { "date": "2022-02-07", "price": 0.842, "dividend": 0.0 }, { "date": "2022-02-08", "price": 0.843, "dividend": 0.0 }, { "date": "2022-02-09", "price": 0.85, "dividend": 0.0 }, { "date": "2022-02-10", "price": 0.851, "dividend": 0.0 }, { "date": "2022-02-11", "price": 0.849, "dividend": 0.0 }, { "date": "2022-02-14", "price": 0.842, "dividend": 0.0 }, { "date": "2022-02-15", "price": 0.841, "dividend": 0.0 }, { "date": "2022-02-16", "price": 0.845, "dividend": 0.0 }, { "date": "2022-02-17", "price": 0.844, "dividend": 0.0 }, { "date": "2022-02-18", "price": 0.843, "dividend": 0.0 }, { "date": "2022-02-21", "price": 0.843, "dividend": 0.0 }, { "date": "2022-02-22", "price": 0.838, "dividend": 0.0 }, { "date": "2022-02-23", "price": 0.838, "dividend": 0.0 }, { "date": "2022-02-24", "price": 0.823, "dividend": 0.0 }, { "date": "2022-02-25", "price": 0.828, "dividend": 0.0 }, { "date": "2022-02-28", "price": 0.829, "dividend": 0.0 }, { "date": "2022-03-01", "price": 0.831, "dividend": 0.0 }, { "date": "2022-03-02", "price": 0.828, "dividend": 0.0 }, { "date": "2022-03-03", "price": 0.828, "dividend": 0.0 }, { "date": "2022-03-04", "price": 0.822, "dividend": 0.0 }, { "date": "2022-03-07", "price": 0.814, "dividend": 0.0 }, { "date": "2022-03-08", "price": 0.803, "dividend": 0.0 }, { "date": "2022-03-09", "price": 0.803, "dividend": 0.0 }, { "date": "2022-03-10", "price": 0.808, "dividend": 0.0 }, { "date": "2022-03-11", "price": 0.806, "dividend": 0.0 }, { "date": "2022-03-14", "price": 0.8, "dividend": 0.0 }, { "date": "2022-03-15", "price": 0.795, "dividend": 0.0 }, { "date": "2022-03-16", "price": 0.805, "dividend": 0.0 }, { "date": "2022-03-17", "price": 0.812, "dividend": 0.0 }, { "date": "2022-03-18", "price": 0.815, "dividend": 0.0 }, { "date": "2022-03-21", "price": 0.816, "dividend": 0.0 }, { "date": "2022-03-22", "price": 0.817, "dividend": 0.0 }, { "date": "2022-03-23", "price": 0.818, "dividend": 0.0 }, { "date": "2022-03-24", "price": 0.817, "dividend": 0.0 }, { "date": "2022-03-25", "price": 0.816, "dividend": 0.0 }, { "date": "2022-03-28", "price": 0.817, "dividend": 0.0 }, { "date": "2022-03-29", "price": 0.82, "dividend": 0.0 }, { "date": "2022-03-30", "price": 0.826, "dividend": 0.0 }, { "date": "2022-03-31", "price": 0.825, "dividend": 0.0 }, { "date": "2022-04-01", "price": 0.824, "dividend": 0.0 }, { "date": "2022-04-04", "price": 0.826, "dividend": 0.0 }, { "date": "2022-04-05", "price": 0.827, "dividend": 0.0 }, { "date": "2022-04-06", "price": 0.82, "dividend": 0.0 }, { "date": "2022-04-07", "price": 0.819, "dividend": 0.0 }, { "date": "2022-04-08", "price": 0.818, "dividend": 0.0 }, { "date": "2022-04-11", "price": 0.814, "dividend": 0.0 }, { "date": "2022-04-12", "price": 0.814, "dividend": 0.0 }, { "date": "2022-04-13", "price": 0.814, "dividend": 0.0 }, { "date": "2022-04-14", "price": 0.816, "dividend": 0.0 }, { "date": "2022-04-18", "price": 0.816, "dividend": 0.0 }, { "date": "2022-04-19", "price": 0.81, "dividend": 0.0 }, { "date": "2022-04-20", "price": 0.812, "dividend": 0.0 }, { "date": "2022-04-21", "price": 0.814, "dividend": 0.0 }, { "date": "2022-04-22", "price": 0.807, "dividend": 0.0 }, { "date": "2022-04-25", "price": 0.798, "dividend": 0.0 }, { "date": "2022-04-26", "price": 0.8, "dividend": 0.0 }, { "date": "2022-04-27", "price": 0.797, "dividend": 0.0 }, { "date": "2022-04-28", "price": 0.797, "dividend": 0.0 }, { "date": "2022-04-29", "price": 0.801, "dividend": 0.0 }, { "date": "2022-05-04", "price": 0.796, "dividend": 0.0 }, { "date": "2022-05-05", "price": 0.799, "dividend": 0.0 }, { "date": "2022-05-06", "price": 0.787, "dividend": 0.0 }, { "date": "2022-05-09", "price": 0.764, "dividend": 0.017 }, { "date": "2022-05-10", "price": 0.763, "dividend": 0.0 }, { "date": "2022-05-11", "price": 0.762, "dividend": 0.0 }, { "date": "2022-05-12", "price": 0.755, "dividend": 0.0 }, { "date": "2022-05-13", "price": 0.761, "dividend": 0.0 }, { "date": "2022-05-17", "price": 0.767, "dividend": 0.0 }, { "date": "2022-05-18", "price": 0.767, "dividend": 0.0 }, { "date": "2022-05-19", "price": 0.76, "dividend": 0.0 }, { "date": "2022-05-20", "price": 0.766, "dividend": 0.0 }, { "date": "2022-05-23", "price": 0.766, "dividend": 0.0 }, { "date": "2022-05-24", "price": 0.764, "dividend": 0.0 }, { "date": "2022-05-25", "price": 0.767, "dividend": 0.0 }, { "date": "2022-05-26", "price": 0.771, "dividend": 0.0 }, { "date": "2022-05-27", "price": 0.778, "dividend": 0.0 }, { "date": "2022-05-30", "price": 0.781, "dividend": 0.0 }, { "date": "2022-05-31", "price": 0.782, "dividend": 0.0 }, { "date": "2022-06-01", "price": 0.781, "dividend": 0.0 }, { "date": "2022-06-02", "price": 0.781, "dividend": 0.0 }, { "date": "2022-06-03", "price": 0.777, "dividend": 0.0 }, { "date": "2022-06-06", "price": 0.78, "dividend": 0.0 }, { "date": "2022-06-07", "price": 0.775, "dividend": 0.0 }, { "date": "2022-06-08", "price": 0.777, "dividend": 0.0 }, { "date": "2022-06-09", "price": 0.774, "dividend": 0.0 }, { "date": "2022-06-10", "price": 0.764, "dividend": 0.0 }, { "date": "2022-06-13", "price": 0.748, "dividend": 0.0 }, { "date": "2022-06-14", "price": 0.744, "dividend": 0.0 }, { "date": "2022-06-15", "price": 0.745, "dividend": 0.0 }, { "date": "2022-06-16", "price": 0.738, "dividend": 0.0 }, { "date": "2022-06-17", "price": 0.738, "dividend": 0.0 }, { "date": "2022-06-20", "price": 0.737, "dividend": 0.0 }, { "date": "2022-06-21", "price": 0.741, "dividend": 0.0 }, { "date": "2022-06-22", "price": 0.736, "dividend": 0.0 }, { "date": "2022-06-23", "price": 0.739, "dividend": 0.0 }, { "date": "2022-06-24", "price": 0.742, "dividend": 0.0 }, { "date": "2022-06-27", "price": 0.747, "dividend": 0.0 }, { "date": "2022-06-28", "price": 0.749, "dividend": 0.0 }, { "date": "2022-06-29", "price": 0.743, "dividend": 0.0 }, { "date": "2022-06-30", "price": 0.743, "dividend": 0.0 }, { "date": "2022-07-01", "price": 0.738, "dividend": 0.0 }, { "date": "2022-07-04", "price": 0.737, "dividend": 0.0 }, { "date": "2022-07-05", "price": 0.736, "dividend": 0.0 }, { "date": "2022-07-06", "price": 0.735, "dividend": 0.0 }, { "date": "2022-07-07", "price": 0.738, "dividend": 0.0 }, { "date": "2022-07-08", "price": 0.739, "dividend": 0.0 }, { "date": "2022-07-12", "price": 0.736, "dividend": 0.0 }, { "date": "2022-07-13", "price": 0.732, "dividend": 0.0 }, { "date": "2022-07-14", "price": 0.729, "dividend": 0.0 }, { "date": "2022-07-15", "price": 0.731, "dividend": 0.0 }, { "date": "2022-07-18", "price": 0.737, "dividend": 0.0 }, { "date": "2022-07-19", "price": 0.736, "dividend": 0.0 }, { "date": "2022-07-20", "price": 0.739, "dividend": 0.0 }, { "date": "2022-07-21", "price": 0.74, "dividend": 0.0 }, { "date": "2022-07-22", "price": 0.746, "dividend": 0.0 }, { "date": "2022-07-25", "price": 0.746, "dividend": 0.0 }, { "date": "2022-07-26", "price": 0.748, "dividend": 0.0 }, { "date": "2022-07-27", "price": 0.748, "dividend": 0.0 }, { "date": "2022-07-28", "price": 0.752, "dividend": 0.0 }, { "date": "2022-07-29", "price": 0.754, "dividend": 0.0 }, { "date": "2022-08-01", "price": 0.756, "dividend": 0.0 }, { "date": "2022-08-02", "price": 0.753, "dividend": 0.0 }, { "date": "2022-08-03", "price": 0.752, "dividend": 0.0 }, { "date": "2022-08-04", "price": 0.754, "dividend": 0.0 }, { "date": "2022-08-05", "price": 0.754, "dividend": 0.0 }, { "date": "2022-08-08", "price": 0.756, "dividend": 0.0 }, { "date": "2022-08-10", "price": 0.756, "dividend": 0.0 }, { "date": "2022-08-11", "price": 0.762, "dividend": 0.0 }, { "date": "2022-08-12", "price": 0.761, "dividend": 0.0 }, { "date": "2022-08-15", "price": 0.761, "dividend": 0.0 }, { "date": "2022-08-16", "price": 0.762, "dividend": 0.0 }, { "date": "2022-08-17", "price": 0.76, "dividend": 0.0 }, { "date": "2022-08-18", "price": 0.76, "dividend": 0.0 }, { "date": "2022-08-19", "price": 0.756, "dividend": 0.0 }, { "date": "2022-08-22", "price": 0.753, "dividend": 0.0 }, { "date": "2022-08-23", "price": 0.75, "dividend": 0.0 }, { "date": "2022-08-24", "price": 0.748, "dividend": 0.0 }, { "date": "2022-08-25", "price": 0.753, "dividend": 0.0 }, { "date": "2022-08-26", "price": 0.755, "dividend": 0.0 }, { "date": "2022-08-29", "price": 0.746, "dividend": 0.0 }, { "date": "2022-08-30", "price": 0.746, "dividend": 0.0 }, { "date": "2022-08-31", "price": 0.743, "dividend": 0.0 }, { "date": "2022-09-01", "price": 0.736, "dividend": 0.0 }, { "date": "2022-09-02", "price": 0.737, "dividend": 0.0 }, { "date": "2022-09-05", "price": 0.736, "dividend": 0.0 }, { "date": "2022-09-06", "price": 0.734, "dividend": 0.0 }, { "date": "2022-09-07", "price": 0.731, "dividend": 0.0 }, { "date": "2022-09-08", "price": 0.734, "dividend": 0.0 }, { "date": "2022-09-09", "price": 0.734, "dividend": 0.0 }, { "date": "2022-09-12", "price": 0.74, "dividend": 0.0 }, { "date": "2022-09-13", "price": 0.742, "dividend": 0.0 }, { "date": "2022-09-14", "price": 0.734, "dividend": 0.0 }, { "date": "2022-09-15", "price": 0.734, "dividend": 0.0 }, { "date": "2022-09-16", "price": 0.728, "dividend": 0.0 }, { "date": "2022-09-19", "price": 0.727, "dividend": 0.0 }, { "date": "2022-09-20", "price": 0.726, "dividend": 0.0 }, { "date": "2022-09-21", "price": 0.724, "dividend": 0.0 }, { "date": "2022-09-22", "price": 0.718, "dividend": 0.0 }, { "date": "2022-09-23", "price": 0.71, "dividend": 0.0 }, { "date": "2022-09-26", "price": 0.704, "dividend": 0.0 }, { "date": "2022-09-27", "price": 0.702, "dividend": 0.0 }, { "date": "2022-09-28", "price": 0.695, "dividend": 0.0 }, { "date": "2022-09-29", "price": 0.695, "dividend": 0.0 }, { "date": "2022-09-30", "price": 0.695, "dividend": 0.0 }, { "date": "2022-10-03", "price": 0.695, "dividend": 0.0 }, { "date": "2022-10-04", "price": 0.694, "dividend": 0.0 }, { "date": "2022-10-05", "price": 0.706, "dividend": 0.0 }, { "date": "2022-10-06", "price": 0.705, "dividend": 0.0 }, { "date": "2022-10-07", "price": 0.699, "dividend": 0.0 }, { "date": "2022-10-10", "price": 0.695, "dividend": 0.0 }, { "date": "2022-10-11", "price": 0.689, "dividend": 0.0 }, { "date": "2022-10-12", "price": 0.688, "dividend": 0.0 }, { "date": "2022-10-13", "price": 0.682, "dividend": 0.0 }, { "date": "2022-10-14", "price": 0.689, "dividend": 0.0 }, { "date": "2022-10-17", "price": 0.688, "dividend": 0.0 }, { "date": "2022-10-18", "price": 0.692, "dividend": 0.0 }, { "date": "2022-10-19", "price": 0.687, "dividend": 0.0 }, { "date": "2022-10-20", "price": 0.685, "dividend": 0.0 }, { "date": "2022-10-21", "price": 0.682, "dividend": 0.0 }, { "date": "2022-10-25", "price": 0.684, "dividend": 0.0 }, { "date": "2022-10-26", "price": 0.686, "dividend": 0.0 }, { "date": "2022-10-27", "price": 0.69, "dividend": 0.0 }, { "date": "2022-10-28", "price": 0.688, "dividend": 0.0 }, { "date": "2022-10-31", "price": 0.689, "dividend": 0.0 }, { "date": "2022-11-01", "price": 0.691, "dividend": 0.0 }, { "date": "2022-11-02", "price": 0.692, "dividend": 0.0 }, { "date": "2022-11-03", "price": 0.685, "dividend": 0.0 }, { "date": "2022-11-04", "price": 0.676, "dividend": 0.015 }, { "date": "2022-11-07", "price": 0.678, "dividend": 0.0 }, { "date": "2022-11-08", "price": 0.68, "dividend": 0.0 }, { "date": "2022-11-09", "price": 0.682, "dividend": 0.0 }, { "date": "2022-11-10", "price": 0.688, "dividend": 0.0 }, { "date": "2022-11-11", "price": 0.699, "dividend": 0.0 }, { "date": "2022-11-14", "price": 0.702, "dividend": 0.0 }, { "date": "2022-11-15", "price": 0.708, "dividend": 0.0 }, { "date": "2022-11-16", "price": 0.707, "dividend": 0.0 }, { "date": "2022-11-17", "price": 0.703, "dividend": 0.0 }, { "date": "2022-11-18", "price": 0.706, "dividend": 0.0 }, { "date": "2022-11-21", "price": 0.703, "dividend": 0.0 }, { "date": "2022-11-22", "price": 0.706, "dividend": 0.0 }, { "date": "2022-11-23", "price": 0.708, "dividend": 0.0 }, { "date": "2022-11-24", "price": 0.711, "dividend": 0.0 }, { "date": "2022-11-25", "price": 0.713, "dividend": 0.0 }, { "date": "2022-11-28", "price": 0.71, "dividend": 0.0 }, { "date": "2022-11-29", "price": 0.714, "dividend": 0.0 }, { "date": "2022-11-30", "price": 0.717, "dividend": 0.0 }, { "date": "2022-12-01", "price": 0.725, "dividend": 0.0 }, { "date": "2022-12-02", "price": 0.721, "dividend": 0.0 }, { "date": "2022-12-05", "price": 0.725, "dividend": 0.0 }, { "date": "2022-12-06", "price": 0.722, "dividend": 0.0 }, { "date": "2022-12-07", "price": 0.719, "dividend": 0.0 }, { "date": "2022-12-08", "price": 0.722, "dividend": 0.0 }, { "date": "2022-12-09", "price": 0.724, "dividend": 0.0 }, { "date": "2022-12-12", "price": 0.722, "dividend": 0.0 }, { "date": "2022-12-13", "price": 0.73, "dividend": 0.0 }, { "date": "2022-12-14", "price": 0.729, "dividend": 0.0 }, { "date": "2022-12-15", "price": 0.725, "dividend": 0.0 }, { "date": "2022-12-16", "price": 0.722, "dividend": 0.0 }, { "date": "2022-12-19", "price": 0.72, "dividend": 0.0 }, { "date": "2022-12-20", "price": 0.716, "dividend": 0.0 }, { "date": "2022-12-21", "price": 0.719, "dividend": 0.0 }, { "date": "2022-12-22", "price": 0.721, "dividend": 0.0 }, { "date": "2022-12-23", "price": 0.721, "dividend": 0.0 }, { "date": "2022-12-27", "price": 0.718, "dividend": 0.0 }, { "date": "2022-12-28", "price": 0.719, "dividend": 0.0 }, { "date": "2022-12-29", "price": 0.717, "dividend": 0.0 }, { "date": "2022-12-30", "price": 0.718, "dividend": 0.0 }, { "date": "2023-01-03", "price": 0.72, "dividend": 0.0 }, { "date": "2023-01-04", "price": 0.725, "dividend": 0.0 }, { "date": "2023-01-05", "price": 0.725, "dividend": 0.0 }, { "date": "2023-01-06", "price": 0.728, "dividend": 0.0 }, { "date": "2023-01-09", "price": 0.737, "dividend": 0.0 }, { "date": "2023-01-10", "price": 0.735, "dividend": 0.0 }, { "date": "2023-01-11", "price": 0.737, "dividend": 0.0 }, { "date": "2023-01-12", "price": 0.741, "dividend": 0.0 }, { "date": "2023-01-13", "price": 0.745, "dividend": 0.0 }, { "date": "2023-01-16", "price": 0.746, "dividend": 0.0 }, { "date": "2023-01-17", "price": 0.746, "dividend": 0.0 }, { "date": "2023-01-18", "price": 0.75, "dividend": 0.0 }, { "date": "2023-01-19", "price": 0.747, "dividend": 0.0 }, { "date": "2023-01-20", "price": 0.747, "dividend": 0.0 }, { "date": "2023-01-25", "price": 0.748, "dividend": 0.0 }, { "date": "2023-01-26", "price": 0.753, "dividend": 0.0 }, { "date": "2023-01-27", "price": 0.754, "dividend": 0.0 }, { "date": "2023-01-30", "price": 0.753, "dividend": 0.0 }, { "date": "2023-01-31", "price": 0.75, "dividend": 0.0 }, { "date": "2023-02-01", "price": 0.753, "dividend": 0.0 }, { "date": "2023-02-02", "price": 0.756, "dividend": 0.0 }, { "date": "2023-02-03", "price": 0.754, "dividend": 0.0 }, { "date": "2023-02-06", "price": 0.747, "dividend": 0.0 }, { "date": "2023-02-07", "price": 0.747, "dividend": 0.0 }, { "date": "2023-02-08", "price": 0.749, "dividend": 0.0 }, { "date": "2023-02-09", "price": 0.75, "dividend": 0.0 }, { "date": "2023-02-10", "price": 0.745, "dividend": 0.0 }, { "date": "2023-02-13", "price": 0.745, "dividend": 0.0 }, { "date": "2023-02-14", "price": 0.746, "dividend": 0.0 }, { "date": "2023-02-15", "price": 0.74, "dividend": 0.0 }, { "date": "2023-02-16", "price": 0.739, "dividend": 0.0 }, { "date": "2023-02-17", "price": 0.737, "dividend": 0.0 }, { "date": "2023-02-20", "price": 0.739, "dividend": 0.0 }, { "date": "2023-02-21", "price": 0.736, "dividend": 0.0 }, { "date": "2023-02-22", "price": 0.733, "dividend": 0.0 }, { "date": "2023-02-23", "price": 0.736, "dividend": 0.0 }, { "date": "2023-02-24", "price": 0.73, "dividend": 0.0 }, { "date": "2023-02-27", "price": 0.732, "dividend": 0.0 }, { "date": "2023-02-28", "price": 0.73, "dividend": 0.0 }, { "date": "2023-03-01", "price": 0.734, "dividend": 0.0 }, { "date": "2023-03-02", "price": 0.731, "dividend": 0.0 }, { "date": "2023-03-03", "price": 0.735, "dividend": 0.0 }, { "date": "2023-03-06", "price": 0.738, "dividend": 0.0 }, { "date": "2023-03-07", "price": 0.736, "dividend": 0.0 }, { "date": "2023-03-08", "price": 0.733, "dividend": 0.0 }, { "date": "2023-03-09", "price": 0.731, "dividend": 0.0 }, { "date": "2023-03-10", "price": 0.727, "dividend": 0.0 }, { "date": "2023-03-13", "price": 0.73, "dividend": 0.0 }, { "date": "2023-03-14", "price": 0.725, "dividend": 0.0 }, { "date": "2023-03-15", "price": 0.725, "dividend": 0.0 }, { "date": "2023-03-16", "price": 0.724, "dividend": 0.0 }, { "date": "2023-03-17", "price": 0.726, "dividend": 0.0 }, { "date": "2023-03-20", "price": 0.723, "dividend": 0.0 }, { "date": "2023-03-21", "price": 0.724, "dividend": 0.0 }, { "date": "2023-03-22", "price": 0.727, "dividend": 0.0 }, { "date": "2023-03-23", "price": 0.731, "dividend": 0.0 }, { "date": "2023-03-24", "price": 0.729, "dividend": 0.0 }, { "date": "2023-03-27", "price": 0.726, "dividend": 0.0 }, { "date": "2023-03-28", "price": 0.727, "dividend": 0.0 }, { "date": "2023-03-29", "price": 0.728, "dividend": 0.0 }, { "date": "2023-03-30", "price": 0.732, "dividend": 0.0 }, { "date": "2023-03-31", "price": 0.734, "dividend": 0.0 }, { "date": "2023-04-03", "price": 0.736, "dividend": 0.0 }, { "date": "2023-04-04", "price": 0.736, "dividend": 0.0 }, { "date": "2023-04-05", "price": 0.738, "dividend": 0.0 }, { "date": "2023-04-06", "price": 0.738, "dividend": 0.0 }, { "date": "2023-04-10", "price": 0.738, "dividend": 0.0 }, { "date": "2023-04-11", "price": 0.74, "dividend": 0.0 }, { "date": "2023-04-12", "price": 0.742, "dividend": 0.0 }, { "date": "2023-04-13", "price": 0.742, "dividend": 0.0 }, { "date": "2023-04-14", "price": 0.743, "dividend": 0.0 }, { "date": "2023-04-17", "price": 0.742, "dividend": 0.0 }, { "date": "2023-04-18", "price": 0.742, "dividend": 0.0 }, { "date": "2023-04-19", "price": 0.739, "dividend": 0.0 }, { "date": "2023-04-20", "price": 0.74, "dividend": 0.0 }, { "date": "2023-04-21", "price": 0.738, "dividend": 0.0 }, { "date": "2023-04-24", "price": 0.737, "dividend": 0.0 }, { "date": "2023-04-25", "price": 0.736, "dividend": 0.0 }, { "date": "2023-04-26", "price": 0.736, "dividend": 0.0 }, { "date": "2023-04-27", "price": 0.736, "dividend": 0.0 }, { "date": "2023-04-28", "price": 0.738, "dividend": 0.0 }, { "date": "2023-05-02", "price": 0.737, "dividend": 0.0 }, { "date": "2023-05-03", "price": 0.737, "dividend": 0.0 }, { "date": "2023-05-04", "price": 0.739, "dividend": 0.0 }, { "date": "2023-05-05", "price": 0.739, "dividend": 0.0 }, { "date": "2023-05-08", "price": 0.74, "dividend": 0.0 }, { "date": "2023-05-09", "price": 0.722, "dividend": 0.016 }, { "date": "2023-05-10", "price": 0.722, "dividend": 0.0 }, { "date": "2023-05-11", "price": 0.721, "dividend": 0.0 }, { "date": "2023-05-12", "price": 0.72, "dividend": 0.0 }, { "date": "2023-05-15", "price": 0.719, "dividend": 0.0 }, { "date": "2023-05-16", "price": 0.718, "dividend": 0.0 }, { "date": "2023-05-17", "price": 0.714, "dividend": 0.0 }, { "date": "2023-05-18", "price": 0.714, "dividend": 0.0 }, { "date": "2023-05-19", "price": 0.715, "dividend": 0.0 }, { "date": "2023-05-22", "price": 0.716, "dividend": 0.0 }, { "date": "2023-05-23", "price": 0.714, "dividend": 0.0 }, { "date": "2023-05-24", "price": 0.712, "dividend": 0.0 }, { "date": "2023-05-25", "price": 0.712, "dividend": 0.0 }, { "date": "2023-05-26", "price": 0.708, "dividend": 0.0 }, { "date": "2023-05-29", "price": 0.71, "dividend": 0.0 }, { "date": "2023-05-30", "price": 0.712, "dividend": 0.0 }, { "date": "2023-05-31", "price": 0.71, "dividend": 0.0 }, { "date": "2023-06-01", "price": 0.71, "dividend": 0.0 }, { "date": "2023-06-05", "price": 0.717, "dividend": 0.0 }, { "date": "2023-06-06", "price": 0.717, "dividend": 0.0 }, { "date": "2023-06-07", "price": 0.719, "dividend": 0.0 }, { "date": "2023-06-08", "price": 0.719, "dividend": 0.0 }, { "date": "2023-06-09", "price": 0.72, "dividend": 0.0 }, { "date": "2023-06-12", "price": 0.721, "dividend": 0.0 }, { "date": "2023-06-13", "price": 0.724, "dividend": 0.0 }, { "date": "2023-06-14", "price": 0.724, "dividend": 0.0 }, { "date": "2023-06-15", "price": 0.726, "dividend": 0.0 }, { "date": "2023-06-16", "price": 0.728, "dividend": 0.0 }, { "date": "2023-06-19", "price": 0.726, "dividend": 0.0 }, { "date": "2023-06-20", "price": 0.724, "dividend": 0.0 }, { "date": "2023-06-21", "price": 0.724, "dividend": 0.0 }, { "date": "2023-06-22", "price": 0.722, "dividend": 0.0 }, { "date": "2023-06-23", "price": 0.718, "dividend": 0.0 }, { "date": "2023-06-26", "price": 0.716, "dividend": 0.0 }, { "date": "2023-06-27", "price": 0.719, "dividend": 0.0 }, { "date": "2023-06-28", "price": 0.719, "dividend": 0.0 }, { "date": "2023-06-30", "price": 0.719, "dividend": 0.0 }, { "date": "2023-07-03", "price": 0.722, "dividend": 0.0 }, { "date": "2023-07-04", "price": 0.723, "dividend": 0.0 }, { "date": "2023-07-05", "price": 0.721, "dividend": 0.0 }, { "date": "2023-07-06", "price": 0.712, "dividend": 0.0 }, { "date": "2023-07-07", "price": 0.71, "dividend": 0.0 }, { "date": "2023-07-10", "price": 0.711, "dividend": 0.0 }, { "date": "2023-07-11", "price": 0.714, "dividend": 0.0 }, { "date": "2023-07-12", "price": 0.721, "dividend": 0.0 }, { "date": "2023-07-13", "price": 0.727, "dividend": 0.0 }, { "date": "2023-07-14", "price": 0.727, "dividend": 0.0 }, { "date": "2023-07-17", "price": 0.729, "dividend": 0.0 }, { "date": "2023-07-18", "price": 0.727, "dividend": 0.0 }, { "date": "2023-07-19", "price": 0.727, "dividend": 0.0 }, { "date": "2023-07-20", "price": 0.726, "dividend": 0.0 }, { "date": "2023-07-21", "price": 0.725, "dividend": 0.0 }, { "date": "2023-07-24", "price": 0.725, "dividend": 0.0 }, { "date": "2023-07-25", "price": 0.728, "dividend": 0.0 }, { "date": "2023-07-26", "price": 0.728, "dividend": 0.0 }, { "date": "2023-07-27", "price": 0.731, "dividend": 0.0 }, { "date": "2023-07-28", "price": 0.73, "dividend": 0.0 }, { "date": "2023-07-31", "price": 0.731, "dividend": 0.0 }, { "date": "2023-08-01", "price": 0.73, "dividend": 0.0 }, { "date": "2023-08-02", "price": 0.723, "dividend": 0.0 }, { "date": "2023-08-03", "price": 0.718, "dividend": 0.0 }, { "date": "2023-08-04", "price": 0.72, "dividend": 0.0 }, { "date": "2023-08-07", "price": 0.721, "dividend": 0.0 }, { "date": "2023-08-08", "price": 0.72, "dividend": 0.0 }, { "date": "2023-08-10", "price": 0.722, "dividend": 0.0 }, { "date": "2023-08-11", "price": 0.716, "dividend": 0.0 }, { "date": "2023-08-14", "price": 0.712, "dividend": 0.0 }, { "date": "2023-08-15", "price": 0.71, "dividend": 0.0 }, { "date": "2023-08-16", "price": 0.708, "dividend": 0.0 }, { "date": "2023-08-17", "price": 0.706, "dividend": 0.0 }, { "date": "2023-08-18", "price": 0.702, "dividend": 0.0 }, { "date": "2023-08-21", "price": 0.7, "dividend": 0.0 }, { "date": "2023-08-22", "price": 0.701, "dividend": 0.0 }, { "date": "2023-08-23", "price": 0.705, "dividend": 0.0 }, { "date": "2023-08-24", "price": 0.709, "dividend": 0.0 }, { "date": "2023-08-25", "price": 0.705, "dividend": 0.0 }, { "date": "2023-08-28", "price": 0.707, "dividend": 0.0 }, { "date": "2023-08-29", "price": 0.709, "dividend": 0.0 }, { "date": "2023-08-30", "price": 0.714, "dividend": 0.0 }, { "date": "2023-08-31", "price": 0.714, "dividend": 0.0 }, { "date": "2023-09-04", "price": 0.717, "dividend": 0.0 }, { "date": "2023-09-05", "price": 0.714, "dividend": 0.0 }, { "date": "2023-09-06", "price": 0.712, "dividend": 0.0 }, { "date": "2023-09-07", "price": 0.712, "dividend": 0.0 }, { "date": "2023-09-08", "price": 0.712, "dividend": 0.0 }, { "date": "2023-09-11", "price": 0.71, "dividend": 0.0 }, { "date": "2023-09-12", "price": 0.71, "dividend": 0.0 }, { "date": "2023-09-13", "price": 0.71, "dividend": 0.0 }, { "date": "2023-09-14", "price": 0.713, "dividend": 0.0 }, { "date": "2023-09-15", "price": 0.715, "dividend": 0.0 }, { "date": "2023-09-18", "price": 0.711, "dividend": 0.0 }, { "date": "2023-09-19", "price": 0.711, "dividend": 0.0 }, { "date": "2023-09-20", "price": 0.711, "dividend": 0.0 }, { "date": "2023-09-21", "price": 0.704, "dividend": 0.0 }, { "date": "2023-09-22", "price": 0.705, "dividend": 0.0 }, { "date": "2023-09-25", "price": 0.702, "dividend": 0.0 }, { "date": "2023-09-26", "price": 0.7, "dividend": 0.0 }, { "date": "2023-09-27", "price": 0.698, "dividend": 0.0 }, { "date": "2023-09-28", "price": 0.696, "dividend": 0.0 }, { "date": "2023-09-29", "price": 0.696, "dividend": 0.0 }, { "date": "2023-10-02", "price": 0.7, "dividend": 0.0 }, { "date": "2023-10-03", "price": 0.691, "dividend": 0.0 }, { "date": "2023-10-04", "price": 0.686, "dividend": 0.0 }, { "date": "2023-10-05", "price": 0.689, "dividend": 0.0 }, { "date": "2023-10-06", "price": 0.687, "dividend": 0.0 }, { "date": "2023-10-09", "price": 0.69, "dividend": 0.0 }, { "date": "2023-10-10", "price": 0.695, "dividend": 0.0 }, { "date": "2023-10-11", "price": 0.699, "dividend": 0.0 }, { "date": "2023-10-12", "price": 0.7, "dividend": 0.0 }, { "date": "2023-10-13", "price": 0.698, "dividend": 0.0 }, { "date": "2023-10-16", "price": 0.695, "dividend": 0.0 }, { "date": "2023-10-17", "price": 0.694, "dividend": 0.0 }, { "date": "2023-10-18", "price": 0.693, "dividend": 0.0 }, { "date": "2023-10-19", "price": 0.687, "dividend": 0.0 }, { "date": "2023-10-20", "price": 0.687, "dividend": 0.0 }, { "date": "2023-10-23", "price": 0.685, "dividend": 0.0 }, { "date": "2023-10-24", "price": 0.685, "dividend": 0.0 }, { "date": "2023-10-25", "price": 0.684, "dividend": 0.0 }, { "date": "2023-10-26", "price": 0.682, "dividend": 0.0 }, { "date": "2023-10-27", "price": 0.684, "dividend": 0.0 }, { "date": "2023-10-30", "price": 0.683, "dividend": 0.0 }, { "date": "2023-10-31", "price": 0.683, "dividend": 0.0 }, { "date": "2023-11-01", "price": 0.686, "dividend": 0.0 }, { "date": "2023-11-02", "price": 0.693, "dividend": 0.0 }, { "date": "2023-11-03", "price": 0.7, "dividend": 0.0 }, { "date": "2023-11-06", "price": 0.687, "dividend": 0.015 }, { "date": "2023-11-07", "price": 0.684, "dividend": 0.0 }, { "date": "2023-11-08", "price": 0.684, "dividend": 0.0 }, { "date": "2023-11-09", "price": 0.685, "dividend": 0.0 }, { "date": "2023-11-10", "price": 0.681, "dividend": 0.0 }, { "date": "2023-11-14", "price": 0.688, "dividend": 0.0 }, { "date": "2023-11-15", "price": 0.693, "dividend": 0.0 }, { "date": "2023-11-16", "price": 0.693, "dividend": 0.0 }, { "date": "2023-11-17", "price": 0.693, "dividend": 0.0 }, { "date": "2023-11-20", "price": 0.695, "dividend": 0.0 }, { "date": "2023-11-21", "price": 0.697, "dividend": 0.0 }, { "date": "2023-11-22", "price": 0.697, "dividend": 0.0 }, { "date": "2023-11-23", "price": 0.698, "dividend": 0.0 }, { "date": "2023-11-24", "price": 0.696, "dividend": 0.0 }, { "date": "2023-11-27", "price": 0.695, "dividend": 0.0 }, { "date": "2023-11-28", "price": 0.697, "dividend": 0.0 }, { "date": "2023-11-29", "price": 0.7, "dividend": 0.0 }, { "date": "2023-11-30", "price": 0.7, "dividend": 0.0 }, { "date": "2023-12-01", "price": 0.7, "dividend": 0.0 }, { "date": "2023-12-04", "price": 0.702, "dividend": 0.0 }, { "date": "2023-12-05", "price": 0.7, "dividend": 0.0 }, { "date": "2023-12-06", "price": 0.703, "dividend": 0.0 }, { "date": "2023-12-07", "price": 0.702, "dividend": 0.0 }, { "date": "2023-12-08", "price": 0.703, "dividend": 0.0 }, { "date": "2023-12-11", "price": 0.701, "dividend": 0.0 }, { "date": "2023-12-12", "price": 0.703, "dividend": 0.0 }, { "date": "2023-12-13", "price": 0.704, "dividend": 0.0 }, { "date": "2023-12-14", "price": 0.715, "dividend": 0.0 }, { "date": "2023-12-15", "price": 0.717, "dividend": 0.0 }, { "date": "2023-12-18", "price": 0.716, "dividend": 0.0 }, { "date": "2023-12-19", "price": 0.718, "dividend": 0.0 }, { "date": "2023-12-20", "price": 0.72, "dividend": 0.0 }, { "date": "2023-12-21", "price": 0.72, "dividend": 0.0 }, { "date": "2023-12-22", "price": 0.72, "dividend": 0.0 }, { "date": "2023-12-26", "price": 0.72, "dividend": 0.0 }, { "date": "2023-12-27", "price": 0.723, "dividend": 0.0 }, { "date": "2023-12-28", "price": 0.727, "dividend": 0.0 }, { "date": "2023-12-29", "price": 0.725, "dividend": 0.0 }, { "date": "2024-01-02", "price": 0.723, "dividend": 0.0 }, { "date": "2024-01-03", "price": 0.718, "dividend": 0.0 }, { "date": "2024-01-04", "price": 0.718, "dividend": 0.0 }, { "date": "2024-01-05", "price": 0.716, "dividend": 0.0 }, { "date": "2024-01-08", "price": 0.716, "dividend": 0.0 }, { "date": "2024-01-09", "price": 0.717, "dividend": 0.0 }, { "date": "2024-01-10", "price": 0.716, "dividend": 0.0 }, { "date": "2024-01-11", "price": 0.717, "dividend": 0.0 }, { "date": "2024-01-12", "price": 0.72, "dividend": 0.0 }, { "date": "2024-01-15", "price": 0.72, "dividend": 0.0 }, { "date": "2024-01-16", "price": 0.716, "dividend": 0.0 }, { "date": "2024-01-17", "price": 0.708, "dividend": 0.0 }, { "date": "2024-01-18", "price": 0.709, "dividend": 0.0 }, { "date": "2024-01-19", "price": 0.711, "dividend": 0.0 }, { "date": "2024-01-22", "price": 0.713, "dividend": 0.0 }, { "date": "2024-01-23", "price": 0.714, "dividend": 0.0 }, { "date": "2024-01-24", "price": 0.717, "dividend": 0.0 }, { "date": "2024-01-25", "price": 0.719, "dividend": 0.0 }, { "date": "2024-01-26", "price": 0.719, "dividend": 0.0 }, { "date": "2024-01-29", "price": 0.722, "dividend": 0.0 }, { "date": "2024-01-30", "price": 0.721, "dividend": 0.0 }, { "date": "2024-01-31", "price": 0.722, "dividend": 0.0 }, { "date": "2024-02-01", "price": 0.722, "dividend": 0.0 }, { "date": "2024-02-02", "price": 0.723, "dividend": 0.0 }, { "date": "2024-02-05", "price": 0.72, "dividend": 0.0 }, { "date": "2024-02-06", "price": 0.722, "dividend": 0.0 }, { "date": "2024-02-07", "price": 0.723, "dividend": 0.0 }, { "date": "2024-02-08", "price": 0.722, "dividend": 0.0 }, { "date": "2024-02-09", "price": 0.722, "dividend": 0.0 }, { "date": "2024-02-13", "price": 0.722, "dividend": 0.0 }, { "date": "2024-02-14", "price": 0.719, "dividend": 0.0 }, { "date": "2024-02-15", "price": 0.723, "dividend": 0.0 }, { "date": "2024-02-16", "price": 0.723, "dividend": 0.0 }, { "date": "2024-02-19", "price": 0.723, "dividend": 0.0 }, { "date": "2024-02-20", "price": 0.725, "dividend": 0.0 }, { "date": "2024-02-21", "price": 0.725, "dividend": 0.0 }, { "date": "2024-02-22", "price": 0.726, "dividend": 0.0 }, { "date": "2024-02-23", "price": 0.728, "dividend": 0.0 }, { "date": "2024-02-26", "price": 0.727, "dividend": 0.0 }, { "date": "2024-02-27", "price": 0.726, "dividend": 0.0 }, { "date": "2024-02-28", "price": 0.725, "dividend": 0.0 }, { "date": "2024-02-29", "price": 0.727, "dividend": 0.0 }, { "date": "2024-03-01", "price": 0.727, "dividend": 0.0 }, { "date": "2024-03-04", "price": 0.73, "dividend": 0.0 }, { "date": "2024-03-05", "price": 0.73, "dividend": 0.0 }, { "date": "2024-03-06", "price": 0.733, "dividend": 0.0 }, { "date": "2024-03-07", "price": 0.735, "dividend": 0.0 }, { "date": "2024-03-08", "price": 0.738, "dividend": 0.0 }, { "date": "2024-03-11", "price": 0.736, "dividend": 0.0 }, { "date": "2024-03-12", "price": 0.739, "dividend": 0.0 }, { "date": "2024-03-13", "price": 0.739, "dividend": 0.0 }, { "date": "2024-03-14", "price": 0.736, "dividend": 0.0 }, { "date": "2024-03-15", "price": 0.733, "dividend": 0.0 }, { "date": "2024-03-18", "price": 0.733, "dividend": 0.0 }, { "date": "2024-03-19", "price": 0.732, "dividend": 0.0 }, { "date": "2024-03-20", "price": 0.733, "dividend": 0.0 }, { "date": "2024-03-21", "price": 0.738, "dividend": 0.0 }, { "date": "2024-03-22", "price": 0.737, "dividend": 0.0 }, { "date": "2024-03-25", "price": 0.736, "dividend": 0.0 }, { "date": "2024-03-26", "price": 0.736, "dividend": 0.0 }, { "date": "2024-03-27", "price": 0.737, "dividend": 0.0 }, { "date": "2024-03-28", "price": 0.737, "dividend": 0.0 }, { "date": "2024-04-01", "price": 0.738, "dividend": 0.0 }, { "date": "2024-04-02", "price": 0.736, "dividend": 0.0 }, { "date": "2024-04-03", "price": 0.736, "dividend": 0.0 }, { "date": "2024-04-04", "price": 0.734, "dividend": 0.0 }, { "date": "2024-04-05", "price": 0.734, "dividend": 0.0 }, { "date": "2024-04-08", "price": 0.735, "dividend": 0.0 }, { "date": "2024-04-09", "price": 0.737, "dividend": 0.0 }, { "date": "2024-04-11", "price": 0.732, "dividend": 0.0 }, { "date": "2024-04-12", "price": 0.73, "dividend": 0.0 }, { "date": "2024-04-15", "price": 0.727, "dividend": 0.0 }, { "date": "2024-04-16", "price": 0.718, "dividend": 0.0 }, { "date": "2024-04-17", "price": 0.72, "dividend": 0.0 }, { "date": "2024-04-18", "price": 0.721, "dividend": 0.0 }, { "date": "2024-04-19", "price": 0.717, "dividend": 0.0 }, { "date": "2024-04-22", "price": 0.719, "dividend": 0.0 }, { "date": "2024-04-23", "price": 0.723, "dividend": 0.0 }, { "date": "2024-04-24", "price": 0.726, "dividend": 0.0 }, { "date": "2024-04-25", "price": 0.722, "dividend": 0.0 }, { "date": "2024-04-26", "price": 0.726, "dividend": 0.0 }, { "date": "2024-04-29", "price": 0.729, "dividend": 0.0 }, { "date": "2024-04-30", "price": 0.729, "dividend": 0.0 }, { "date": "2024-05-02", "price": 0.728, "dividend": 0.0 }, { "date": "2024-05-03", "price": 0.733, "dividend": 0.0 }, { "date": "2024-05-06", "price": 0.72, "dividend": 0.016 }, { "date": "2024-05-07", "price": 0.724, "dividend": 0.0 }, { "date": "2024-05-08", "price": 0.722, "dividend": 0.0 }, { "date": "2024-05-09", "price": 0.723, "dividend": 0.0 }, { "date": "2024-05-10", "price": 0.726, "dividend": 0.0 }, { "date": "2024-05-13", "price": 0.728, "dividend": 0.0 }, { "date": "2024-05-14", "price": 0.728, "dividend": 0.0 }, { "date": "2024-05-15", "price": 0.728, "dividend": 0.0 }, { "date": "2024-05-16", "price": 0.735, "dividend": 0.0 }, { "date": "2024-05-17", "price": 0.734, "dividend": 0.0 }, { "date": "2024-05-20", "price": 0.735, "dividend": 0.0 }, { "date": "2024-05-21", "price": 0.733, "dividend": 0.0 }, { "date": "2024-05-23", "price": 0.732, "dividend": 0.0 }, { "date": "2024-05-24", "price": 0.728, "dividend": 0.0 }, { "date": "2024-05-27", "price": 0.73, "dividend": 0.0 }, { "date": "2024-05-28", "price": 0.731, "dividend": 0.0 }, { "date": "2024-05-29", "price": 0.724, "dividend": 0.0 }, { "date": "2024-05-30", "price": 0.722, "dividend": 0.0 }, { "date": "2024-05-31", "price": 0.723, "dividend": 0.0 }, { "date": "2024-06-03", "price": 0.728, "dividend": 0.0 }, { "date": "2024-06-04", "price": 0.728, "dividend": 0.0 }, { "date": "2024-06-05", "price": 0.731, "dividend": 0.0 }, { "date": "2024-06-06", "price": 0.734, "dividend": 0.0 }, { "date": "2024-06-07", "price": 0.734, "dividend": 0.0 }, { "date": "2024-06-10", "price": 0.732, "dividend": 0.0 }, { "date": "2024-06-11", "price": 0.728, "dividend": 0.0 }, { "date": "2024-06-12", "price": 0.733, "dividend": 0.0 }, { "date": "2024-06-13", "price": 0.734, "dividend": 0.0 }, { "date": "2024-06-14", "price": 0.733, "dividend": 0.0 }, { "date": "2024-06-18", "price": 0.735, "dividend": 0.0 }, { "date": "2024-06-19", "price": 0.738, "dividend": 0.0 }, { "date": "2024-06-20", "price": 0.739, "dividend": 0.0 }, { "date": "2024-06-21", "price": 0.737, "dividend": 0.0 }, { "date": "2024-06-24", "price": 0.737, "dividend": 0.0 }, { "date": "2024-06-25", "price": 0.737, "dividend": 0.0 }, { "date": "2024-06-26", "price": 0.736, "dividend": 0.0 }, { "date": "2024-06-27", "price": 0.735, "dividend": 0.0 }, { "date": "2024-06-28", "price": 0.735, "dividend": 0.0 }, { "date": "2024-07-01", "price": 0.737, "dividend": 0.0 }, { "date": "2024-07-02", "price": 0.734, "dividend": 0.0 }, { "date": "2024-07-03", "price": 0.738, "dividend": 0.0 }, { "date": "2024-07-04", "price": 0.741, "dividend": 0.0 }, { "date": "2024-07-05", "price": 0.742, "dividend": 0.0 }, { "date": "2024-07-08", "price": 0.744, "dividend": 0.0 }, { "date": "2024-07-09", "price": 0.744, "dividend": 0.0 }, { "date": "2024-07-10", "price": 0.745, "dividend": 0.0 }, { "date": "2024-07-11", "price": 0.75, "dividend": 0.0 }, { "date": "2024-07-12", "price": 0.75, "dividend": 0.0 }, { "date": "2024-07-15", "price": 0.749, "dividend": 0.0 }, { "date": "2024-07-16", "price": 0.749, "dividend": 0.0 }, { "date": "2024-07-17", "price": 0.749, "dividend": 0.0 }, { "date": "2024-07-18", "price": 0.749, "dividend": 0.0 }, { "date": "2024-07-19", "price": 0.743, "dividend": 0.0 }, { "date": "2024-07-22", "price": 0.742, "dividend": 0.0 }, { "date": "2024-07-23", "price": 0.743, "dividend": 0.0 }, { "date": "2024-07-24", "price": 0.741, "dividend": 0.0 }, { "date": "2024-07-25", "price": 0.736, "dividend": 0.0 }, { "date": "2024-07-26", "price": 0.738, "dividend": 0.0 }, { "date": "2024-07-29", "price": 0.74, "dividend": 0.0 }, { "date": "2024-07-30", "price": 0.739, "dividend": 0.0 }, { "date": "2024-07-31", "price": 0.743, "dividend": 0.0 }, { "date": "2024-08-01", "price": 0.747, "dividend": 0.0 }, { "date": "2024-08-02", "price": 0.739, "dividend": 0.0 }, { "date": "2024-08-05", "price": 0.724, "dividend": 0.0 }, { "date": "2024-08-06", "price": 0.727, "dividend": 0.0 }, { "date": "2024-08-07", "price": 0.734, "dividend": 0.0 }, { "date": "2024-08-08", "price": 0.731, "dividend": 0.0 }, { "date": "2024-08-12", "price": 0.737, "dividend": 0.0 }, { "date": "2024-08-13", "price": 0.74, "dividend": 0.0 }, { "date": "2024-08-14", "price": 0.743, "dividend": 0.0 }, { "date": "2024-08-15", "price": 0.744, "dividend": 0.0 }, { "date": "2024-08-16", "price": 0.749, "dividend": 0.0 }, { "date": "2024-08-19", "price": 0.752, "dividend": 0.0 }, { "date": "2024-08-20", "price": 0.754, "dividend": 0.0 }, { "date": "2024-08-21", "price": 0.753, "dividend": 0.0 }, { "date": "2024-08-22", "price": 0.754, "dividend": 0.0 }, { "date": "2024-08-23", "price": 0.754, "dividend": 0.0 }, { "date": "2024-08-26", "price": 0.757, "dividend": 0.0 }, { "date": "2024-08-27", "price": 0.755, "dividend": 0.0 }, { "date": "2024-08-28", "price": 0.755, "dividend": 0.0 }, { "date": "2024-08-29", "price": 0.755, "dividend": 0.0 }, { "date": "2024-08-30", "price": 0.756, "dividend": 0.0 }, { "date": "2024-09-02", "price": 0.756, "dividend": 0.0 }, { "date": "2024-09-03", "price": 0.754, "dividend": 0.0 }, { "date": "2024-09-04", "price": 0.749, "dividend": 0.0 }, { "date": "2024-09-05", "price": 0.749, "dividend": 0.0 }, { "date": "2024-09-06", "price": 0.752, "dividend": 0.0 }, { "date": "2024-09-09", "price": 0.748, "dividend": 0.0 }, { "date": "2024-09-10", "price": 0.749, "dividend": 0.0 }, { "date": "2024-09-11", "price": 0.748, "dividend": 0.0 }, { "date": "2024-09-12", "price": 0.752, "dividend": 0.0 }, { "date": "2024-09-13", "price": 0.755, "dividend": 0.0 }, { "date": "2024-09-16", "price": 0.757, "dividend": 0.0 }, { "date": "2024-09-17", "price": 0.757, "dividend": 0.0 }, { "date": "2024-09-18", "price": 0.758, "dividend": 0.0 }, { "date": "2024-09-19", "price": 0.762, "dividend": 0.0 }, { "date": "2024-09-20", "price": 0.762, "dividend": 0.0 }, { "date": "2024-09-23", "price": 0.763, "dividend": 0.0 }, { "date": "2024-09-24", "price": 0.767, "dividend": 0.0 }, { "date": "2024-09-25", "price": 0.768, "dividend": 0.0 }, { "date": "2024-09-26", "price": 0.773, "dividend": 0.0 }, { "date": "2024-09-27", "price": 0.776, "dividend": 0.0 }, { "date": "2024-09-30", "price": 0.776, "dividend": 0.0 }, { "date": "2024-10-01", "price": 0.775, "dividend": 0.0 }, { "date": "2024-10-02", "price": 0.777, "dividend": 0.0 }, { "date": "2024-10-03", "price": 0.775, "dividend": 0.0 }, { "date": "2024-10-04", "price": 0.774, "dividend": 0.0 }, { "date": "2024-10-07", "price": 0.774, "dividend": 0.0 }, { "date": "2024-10-08", "price": 0.766, "dividend": 0.0 }, { "date": "2024-10-09", "price": 0.766, "dividend": 0.0 }, { "date": "2024-10-10", "price": 0.766, "dividend": 0.0 }, { "date": "2024-10-11", "price": 0.767, "dividend": 0.0 }, { "date": "2024-10-14", "price": 0.77, "dividend": 0.0 }, { "date": "2024-10-15", "price": 0.77, "dividend": 0.0 }, { "date": "2024-10-16", "price": 0.768, "dividend": 0.0 }, { "date": "2024-10-17", "price": 0.768, "dividend": 0.0 }, { "date": "2024-10-18", "price": 0.771, "dividend": 0.0 }, { "date": "2024-10-21", "price": 0.77, "dividend": 0.0 }, { "date": "2024-10-22", "price": 0.766, "dividend": 0.0 }, { "date": "2024-10-23", "price": 0.765, "dividend": 0.0 }, { "date": "2024-10-24", "price": 0.763, "dividend": 0.0 }, { "date": "2024-10-25", "price": 0.764, "dividend": 0.0 }, { "date": "2024-10-28", "price": 0.763, "dividend": 0.0 }, { "date": "2024-10-29", "price": 0.761, "dividend": 0.0 }, { "date": "2024-10-30", "price": 0.759, "dividend": 0.0 }, { "date": "2024-11-01", "price": 0.756, "dividend": 0.0 }, { "date": "2024-11-04", "price": 0.758, "dividend": 0.0 }, { "date": "2024-11-05", "price": 0.759, "dividend": 0.0 }, { "date": "2024-11-06", "price": 0.742, "dividend": 0.016 }, { "date": "2024-11-07", "price": 0.746, "dividend": 0.0 }, { "date": "2024-11-08", "price": 0.747, "dividend": 0.0 }, { "date": "2024-11-11", "price": 0.746, "dividend": 0.0 }, { "date": "2024-11-12", "price": 0.741, "dividend": 0.0 }, { "date": "2024-11-13", "price": 0.738, "dividend": 0.0 }, { "date": "2024-11-14", "price": 0.737, "dividend": 0.0 }, { "date": "2024-11-15", "price": 0.735, "dividend": 0.0 }, { "date": "2024-11-18", "price": 0.735, "dividend": 0.0 }, { "date": "2024-11-19", "price": 0.738, "dividend": 0.0 }, { "date": "2024-11-20", "price": 0.737, "dividend": 0.0 }, { "date": "2024-11-21", "price": 0.738, "dividend": 0.0 }, { "date": "2024-11-22", "price": 0.74, "dividend": 0.0 }, { "date": "2024-11-25", "price": 0.742, "dividend": 0.0 }, { "date": "2024-11-26", "price": 0.74, "dividend": 0.0 }, { "date": "2024-11-27", "price": 0.742, "dividend": 0.0 }, { "date": "2024-11-28", "price": 0.741, "dividend": 0.0 }, { "date": "2024-11-29", "price": 0.741, "dividend": 0.0 }, { "date": "2024-12-02", "price": 0.742, "dividend": 0.0 }, { "date": "2024-12-03", "price": 0.746, "dividend": 0.0 }, { "date": "2024-12-04", "price": 0.745, "dividend": 0.0 }, { "date": "2024-12-05", "price": 0.746, "dividend": 0.0 }, { "date": "2024-12-06", "price": 0.748, "dividend": 0.0 }, { "date": "2024-12-09", "price": 0.75, "dividend": 0.0 }, { "date": "2024-12-10", "price": 0.747, "dividend": 0.0 }, { "date": "2024-12-11", "price": 0.746, "dividend": 0.0 }, { "date": "2024-12-12", "price": 0.746, "dividend": 0.0 }, { "date": "2024-12-13", "price": 0.743, "dividend": 0.0 }, { "date": "2024-12-16", "price": 0.742, "dividend": 0.0 }, { "date": "2024-12-17", "price": 0.741, "dividend": 0.0 }, { "date": "2024-12-18", "price": 0.741, "dividend": 0.0 }, { "date": "2024-12-19", "price": 0.733, "dividend": 0.0 }, { "date": "2024-12-20", "price": 0.729, "dividend": 0.0 }, { "date": "2024-12-23", "price": 0.733, "dividend": 0.0 }, { "date": "2024-12-24", "price": 0.733, "dividend": 0.0 }, { "date": "2024-12-26", "price": 0.733, "dividend": 0.0 }, { "date": "2024-12-27", "price": 0.735, "dividend": 0.0 }, { "date": "2024-12-30", "price": 0.732, "dividend": 0.0 }, { "date": "2024-12-31", "price": 0.732, "dividend": 0.0 }, { "date": "2025-01-02", "price": 0.733, "dividend": 0.0 }, { "date": "2025-01-03", "price": 0.733, "dividend": 0.0 }, { "date": "2025-01-06", "price": 0.736, "dividend": 0.0 }, { "date": "2025-01-07", "price": 0.735, "dividend": 0.0 }, { "date": "2025-01-08", "price": 0.731, "dividend": 0.0 }, { "date": "2025-01-09", "price": 0.732, "dividend": 0.0 }, { "date": "2025-01-10", "price": 0.728, "dividend": 0.0 }, { "date": "2025-01-13", "price": 0.723, "dividend": 0.0 }, { "date": "2025-01-14", "price": 0.726, "dividend": 0.0 }, { "date": "2025-01-15", "price": 0.73, "dividend": 0.0 }, { "date": "2025-01-16", "price": 0.733, "dividend": 0.0 }, { "date": "2025-01-17", "price": 0.735, "dividend": 0.0 }, { "date": "2025-01-20", "price": 0.736, "dividend": 0.0 }, { "date": "2025-01-21", "price": 0.738, "dividend": 0.0 }, { "date": "2025-01-22", "price": 0.739, "dividend": 0.0 }, { "date": "2025-01-23", "price": 0.738, "dividend": 0.0 }, { "date": "2025-01-24", "price": 0.74, "dividend": 0.0 }, { "date": "2025-01-27", "price": 0.738, "dividend": 0.0 }, { "date": "2025-01-28", "price": 0.738, "dividend": 0.0 }, { "date": "2025-01-31", "price": 0.739, "dividend": 0.0 }, { "date": "2025-02-03", "price": 0.735, "dividend": 0.0 }, { "date": "2025-02-04", "price": 0.739, "dividend": 0.0 }, { "date": "2025-02-05", "price": 0.742, "dividend": 0.0 }, { "date": "2025-02-06", "price": 0.744, "dividend": 0.0 }, { "date": "2025-02-07", "price": 0.745, "dividend": 0.0 }, { "date": "2025-02-10", "price": 0.744, "dividend": 0.0 }, { "date": "2025-02-11", "price": 0.743, "dividend": 0.0 }, { "date": "2025-02-12", "price": 0.743, "dividend": 0.0 }, { "date": "2025-02-13", "price": 0.744, "dividend": 0.0 }, { "date": "2025-02-14", "price": 0.749, "dividend": 0.0 }, { "date": "2025-02-17", "price": 0.75, "dividend": 0.0 }, { "date": "2025-02-18", "price": 0.751, "dividend": 0.0 }, { "date": "2025-02-19", "price": 0.75, "dividend": 0.0 }, { "date": "2025-02-20", "price": 0.75, "dividend": 0.0 }, { "date": "2025-02-21", "price": 0.754, "dividend": 0.0 }, { "date": "2025-02-24", "price": 0.751, "dividend": 0.0 }, { "date": "2025-02-25", "price": 0.749, "dividend": 0.0 }, { "date": "2025-02-26", "price": 0.752, "dividend": 0.0 }, { "date": "2025-02-27", "price": 0.751, "dividend": 0.0 }, { "date": "2025-02-28", "price": 0.746, "dividend": 0.0 }, { "date": "2025-03-03", "price": 0.748, "dividend": 0.0 }, { "date": "2025-03-04", "price": 0.745, "dividend": 0.0 }, { "date": "2025-03-05", "price": 0.746, "dividend": 0.0 }, { "date": "2025-03-06", "price": 0.747, "dividend": 0.0 }, { "date": "2025-03-07", "price": 0.746, "dividend": 0.0 }, { "date": "2025-03-10", "price": 0.744, "dividend": 0.0 }, { "date": "2025-03-11", "price": 0.739, "dividend": 0.0 }, { "date": "2025-03-12", "price": 0.739, "dividend": 0.0 }, { "date": "2025-03-13", "price": 0.737, "dividend": 0.0 }, { "date": "2025-03-14", "price": 0.739, "dividend": 0.0 }, { "date": "2025-03-17", "price": 0.742, "dividend": 0.0 }, { "date": "2025-03-18", "price": 0.744, "dividend": 0.0 }, { "date": "2025-03-19", "price": 0.744, "dividend": 0.0 }, { "date": "2025-03-20", "price": 0.746, "dividend": 0.0 }, { "date": "2025-03-21", "price": 0.743, "dividend": 0.0 }, { "date": "2025-03-24", "price": 0.745, "dividend": 0.0 }, { "date": "2025-03-25", "price": 0.745, "dividend": 0.0 }, { "date": "2025-03-26", "price": 0.745, "dividend": 0.0 }, { "date": "2025-03-27", "price": 0.743, "dividend": 0.0 }, { "date": "2025-03-28", "price": 0.74, "dividend": 0.0 }, { "date": "2025-04-01", "price": 0.739, "dividend": 0.0 }, { "date": "2025-04-02", "price": 0.74, "dividend": 0.0 }, { "date": "2025-04-03", "price": 0.74, "dividend": 0.0 }, { "date": "2025-04-04", "price": 0.734, "dividend": 0.0 }, { "date": "2025-04-07", "price": 0.702, "dividend": 0.0 }, { "date": "2025-04-08", "price": 0.704, "dividend": 0.0 }, { "date": "2025-04-09", "price": 0.691, "dividend": 0.0 }, { "date": "2025-04-10", "price": 0.708, "dividend": 0.0 }, { "date": "2025-04-11", "price": 0.705, "dividend": 0.0 }, { "date": "2025-04-14", "price": 0.713, "dividend": 0.0 }, { "date": "2025-04-15", "price": 0.717, "dividend": 0.0 }, { "date": "2025-04-16", "price": 0.715, "dividend": 0.0 }, { "date": "2025-04-17", "price": 0.715, "dividend": 0.0 }, { "date": "2025-04-21", "price": 0.717, "dividend": 0.0 }, { "date": "2025-04-22", "price": 0.716, "dividend": 0.0 }, { "date": "2025-04-23", "price": 0.726, "dividend": 0.0 }, { "date": "2025-04-24", "price": 0.725, "dividend": 0.0 }, { "date": "2025-04-25", "price": 0.728, "dividend": 0.0 }, { "date": "2025-04-28", "price": 0.73, "dividend": 0.0 }, { "date": "2025-04-29", "price": 0.731, "dividend": 0.0 }, { "date": "2025-04-30", "price": 0.732, "dividend": 0.0 }, { "date": "2025-05-02", "price": 0.732, "dividend": 0.0 }, { "date": "2025-05-05", "price": 0.739, "dividend": 0.0 }, { "date": "2025-05-06", "price": 0.723, "dividend": 0.016 }, { "date": "2025-05-07", "price": 0.725, "dividend": 0.0 }, { "date": "2025-05-08", "price": 0.726, "dividend": 0.0 }, { "date": "2025-05-09", "price": 0.727, "dividend": 0.0 }, { "date": "2025-05-13", "price": 0.731, "dividend": 0.0 }, { "date": "2025-05-14", "price": 0.734, "dividend": 0.0 }, { "date": "2025-05-15", "price": 0.734, "dividend": 0.0 }, { "date": "2025-05-16", "price": 0.737, "dividend": 0.0 }, { "date": "2025-05-19", "price": 0.735, "dividend": 0.0 }, { "date": "2025-05-20", "price": 0.736, "dividend": 0.0 }, { "date": "2025-05-21", "price": 0.737, "dividend": 0.0 }, { "date": "2025-05-22", "price": 0.733, "dividend": 0.0 }, { "date": "2025-05-23", "price": 0.734, "dividend": 0.0 }, { "date": "2025-05-26", "price": 0.734, "dividend": 0.0 }, { "date": "2025-05-27", "price": 0.736, "dividend": 0.0 }, { "date": "2025-05-28", "price": 0.737, "dividend": 0.0 }, { "date": "2025-05-29", "price": 0.739, "dividend": 0.0 }, { "date": "2025-05-30", "price": 0.737, "dividend": 0.0 }, { "date": "2025-06-02", "price": 0.736, "dividend": 0.0 }, { "date": "2025-06-03", "price": 0.738, "dividend": 0.0 }, { "date": "2025-06-04", "price": 0.742, "dividend": 0.0 }, { "date": "2025-06-05", "price": 0.744, "dividend": 0.0 }, { "date": "2025-06-06", "price": 0.743, "dividend": 0.0 }, { "date": "2025-06-09", "price": 0.744, "dividend": 0.0 }, { "date": "2025-06-10", "price": 0.747, "dividend": 0.0 }, { "date": "2025-06-11", "price": 0.749, "dividend": 0.0 }, { "date": "2025-06-12", "price": 0.749, "dividend": 0.0 }, { "date": "2025-06-13", "price": 0.747, "dividend": 0.0 }, { "date": "2025-06-16", "price": 0.749, "dividend": 0.0 }, { "date": "2025-06-17", "price": 0.748, "dividend": 0.0 }, { "date": "2025-06-18", "price": 0.748, "dividend": 0.0 }, { "date": "2025-06-19", "price": 0.745, "dividend": 0.0 }, { "date": "2025-06-20", "price": 0.746, "dividend": 0.0 }, { "date": "2025-06-23", "price": 0.745, "dividend": 0.0 }, { "date": "2025-06-24", "price": 0.751, "dividend": 0.0 }, { "date": "2025-06-25", "price": 0.754, "dividend": 0.0 }, { "date": "2025-06-26", "price": 0.756, "dividend": 0.0 }, { "date": "2025-06-27", "price": 0.757, "dividend": 0.0 }, { "date": "2025-06-30", "price": 0.757, "dividend": 0.0 }, { "date": "2025-07-01", "price": 0.757, "dividend": 0.0 }, { "date": "2025-07-02", "price": 0.759, "dividend": 0.0 }, { "date": "2025-07-03", "price": 0.76, "dividend": 0.0 }, { "date": "2025-07-04", "price": 0.759, "dividend": 0.0 }, { "date": "2025-07-07", "price": 0.758, "dividend": 0.0 }, { "date": "2025-07-08", "price": 0.758, "dividend": 0.0 }, { "date": "2025-07-09", "price": 0.758, "dividend": 0.0 }, { "date": "2025-07-10", "price": 0.759, "dividend": 0.0 }, { "date": "2025-07-11", "price": 0.759, "dividend": 0.0 }, { "date": "2025-07-14", "price": 0.759, "dividend": 0.0 }, { "date": "2025-07-15", "price": 0.76, "dividend": 0.0 }, { "date": "2025-07-16", "price": 0.758, "dividend": 0.0 }, { "date": "2025-07-17", "price": 0.759, "dividend": 0.0 }, { "date": "2025-07-18", "price": 0.761, "dividend": 0.0 }, { "date": "2025-07-21", "price": 0.763, "dividend": 0.0 }, { "date": "2025-07-22", "price": 0.763, "dividend": 0.0 }, { "date": "2025-07-23", "price": 0.766, "dividend": 0.0 }, { "date": "2025-07-24", "price": 0.766, "dividend": 0.0 }, { "date": "2025-07-25", "price": 0.765, "dividend": 0.0 }, { "date": "2025-07-28", "price": 0.765, "dividend": 0.0 }, { "date": "2025-07-29", "price": 0.766, "dividend": 0.0 }, { "date": "2025-07-30", "price": 0.765, "dividend": 0.0 }, { "date": "2025-07-31", "price": 0.764, "dividend": 0.0 }, { "date": "2025-08-01", "price": 0.759, "dividend": 0.0 }, { "date": "2025-08-04", "price": 0.763, "dividend": 0.0 }, { "date": "2025-08-05", "price": 0.766, "dividend": 0.0 }, { "date": "2025-08-06", "price": 0.765, "dividend": 0.0 }, { "date": "2025-08-07", "price": 0.768, "dividend": 0.0 }, { "date": "2025-08-08", "price": 0.766, "dividend": 0.0 }, { "date": "2025-08-11", "price": 0.768, "dividend": 0.0 }, { "date": "2025-08-12", "price": 0.767, "dividend": 0.0 }, { "date": "2025-08-13", "price": 0.774, "dividend": 0.0 }, { "date": "2025-08-14", "price": 0.773, "dividend": 0.0 }, { "date": "2025-08-15", "price": 0.773, "dividend": 0.0 }, { "date": "2025-08-18", "price": 0.772, "dividend": 0.0 }, { "date": "2025-08-19", "price": 0.772, "dividend": 0.0 }, { "date": "2025-08-20", "price": 0.77, "dividend": 0.0 }, { "date": "2025-08-21", "price": 0.77, "dividend": 0.0 }, { "date": "2025-08-22", "price": 0.771, "dividend": 0.0 }, { "date": "2025-08-25", "price": 0.776, "dividend": 0.0 }, { "date": "2025-08-26", "price": 0.774, "dividend": 0.0 }, { "date": "2025-08-27", "price": 0.773, "dividend": 0.0 }, { "date": "2025-08-28", "price": 0.773, "dividend": 0.0 }, { "date": "2025-08-29", "price": 0.773, "dividend": 0.0 }, { "date": "2025-09-01", "price": 0.774, "dividend": 0.0 }, { "date": "2025-09-02", "price": 0.771, "dividend": 0.0 }, { "date": "2025-09-03", "price": 0.771, "dividend": 0.0 }, { "date": "2025-09-04", "price": 0.773, "dividend": 0.0 }, { "date": "2025-09-05", "price": 0.778, "dividend": 0.0 }, { "date": "2025-09-08", "price": 0.778, "dividend": 0.0 }, { "date": "2025-09-09", "price": 0.78, "dividend": 0.0 }, { "date": "2025-09-10", "price": 0.783, "dividend": 0.0 }, { "date": "2025-09-11", "price": 0.784, "dividend": 0.0 }, { "date": "2025-09-12", "price": 0.787, "dividend": 0.0 }, { "date": "2025-09-15", "price": 0.789, "dividend": 0.0 }, { "date": "2025-09-16", "price": 0.79, "dividend": 0.0 }, { "date": "2025-09-17", "price": 0.79, "dividend": 0.0 }, { "date": "2025-09-18", "price": 0.788, "dividend": 0.0 }, { "date": "2025-09-19", "price": 0.787, "dividend": 0.0 }, { "date": "2025-09-22", "price": 0.788, "dividend": 0.0 }, { "date": "2025-09-23", "price": 0.789, "dividend": 0.0 }, { "date": "2025-09-24", "price": 0.789, "dividend": 0.0 }, { "date": "2025-09-25", "price": 0.786, "dividend": 0.0 }, { "date": "2025-09-26", "price": 0.785, "dividend": 0.0 }, { "date": "2025-09-29", "price": 0.788, "dividend": 0.0 }, { "date": "2025-09-30", "price": 0.788, "dividend": 0.0 }, { "date": "2025-10-01", "price": 0.79, "dividend": 0.0 }, { "date": "2025-10-02", "price": 0.794, "dividend": 0.0 }, { "date": "2025-10-03", "price": 0.796, "dividend": 0.0 }, { "date": "2025-10-06", "price": 0.796, "dividend": 0.0 }, { "date": "2025-10-07", "price": 0.795, "dividend": 0.0 }, { "date": "2025-10-08", "price": 0.795, "dividend": 0.0 }, { "date": "2025-10-09", "price": 0.796, "dividend": 0.0 }, { "date": "2025-10-10", "price": 0.794, "dividend": 0.0 }, { "date": "2025-10-13", "price": 0.79, "dividend": 0.0 }, { "date": "2025-10-14", "price": 0.787, "dividend": 0.0 }, { "date": "2025-10-15", "price": 0.794, "dividend": 0.0 }, { "date": "2025-10-16", "price": 0.795, "dividend": 0.0 }, { "date": "2025-10-17", "price": 0.791, "dividend": 0.0 }, { "date": "2025-10-21", "price": 0.799, "dividend": 0.0 }, { "date": "2025-10-22", "price": 0.798, "dividend": 0.0 }, { "date": "2025-10-23", "price": 0.797, "dividend": 0.0 }, { "date": "2025-10-24", "price": 0.8, "dividend": 0.0 }, { "date": "2025-10-27", "price": 0.803, "dividend": 0.0 }, { "date": "2025-10-28", "price": 0.803, "dividend": 0.0 }, { "date": "2025-10-29", "price": 0.803, "dividend": 0.0 }, { "date": "2025-10-30", "price": 0.801, "dividend": 0.0 }, { "date": "2025-10-31", "price": 0.8, "dividend": 0.0 }, { "date": "2025-11-03", "price": 0.801, "dividend": 0.0 }, { "date": "2025-11-04", "price": 0.798, "dividend": 0.0 }, { "date": "2025-11-05", "price": 0.796, "dividend": 0.0 }, { "date": "2025-11-06", "price": 0.782, "dividend": 0.017 }, { "date": "2025-11-07", "price": 0.778, "dividend": 0.0 }, { "date": "2025-11-10", "price": 0.784, "dividend": 0.0 }, { "date": "2025-11-11", "price": 0.786, "dividend": 0.0 }, { "date": "2025-11-12", "price": 0.788, "dividend": 0.0 }, { "date": "2025-11-13", "price": 0.787, "dividend": 0.0 }, { "date": "2025-11-14", "price": 0.78, "dividend": 0.0 }, { "date": "2025-11-17", "price": 0.781, "dividend": 0.0 }, { "date": "2025-11-18", "price": 0.774, "dividend": 0.0 }, { "date": "2025-11-19", "price": 0.774, "dividend": 0.0 }, { "date": "2025-11-20", "price": 0.778, "dividend": 0.0 }, { "date": "2025-11-21", "price": 0.769, "dividend": 0.0 }, { "date": "2025-11-24", "price": 0.773, "dividend": 0.0 }, { "date": "2025-11-25", "price": 0.776, "dividend": 0.0 }, { "date": "2025-11-26", "price": 0.78, "dividend": 0.0 }, { "date": "2025-11-27", "price": 0.78, "dividend": 0.0 }, { "date": "2025-11-28", "price": 0.781, "dividend": 0.0 }, { "date": "2025-12-01", "price": 0.78, "dividend": 0.0 }, { "date": "2025-12-02", "price": 0.781, "dividend": 0.0 }, { "date": "2025-12-03", "price": 0.782, "dividend": 0.0 }, { "date": "2025-12-04", "price": 0.782, "dividend": 0.0 }, { "date": "2025-12-05", "price": 0.784, "dividend": 0.0 }, { "date": "2025-12-08", "price": 0.783, "dividend": 0.0 }, { "date": "2025-12-09", "price": 0.781, "dividend": 0.0 }, { "date": "2025-12-10", "price": 0.781, "dividend": 0.0 }, { "date": "2025-12-11", "price": 0.781, "dividend": 0.0 }, { "date": "2025-12-12", "price": 0.783, "dividend": 0.0 }, { "date": "2025-12-15", "price": 0.782, "dividend": 0.0 }, { "date": "2025-12-16", "price": 0.778, "dividend": 0.0 }, { "date": "2025-12-17", "price": 0.779, "dividend": 0.0 }, { "date": "2025-12-18", "price": 0.779, "dividend": 0.0 }, { "date": "2025-12-19", "price": 0.781, "dividend": 0.0 }, { "date": "2025-12-22", "price": 0.783, "dividend": 0.0 }, { "date": "2025-12-23", "price": 0.783, "dividend": 0.0 }, { "date": "2025-12-24", "price": 0.783, "dividend": 0.0 }, { "date": "2025-12-26", "price": 0.783, "dividend": 0.0 }, { "date": "2025-12-29", "price": 0.787, "dividend": 0.0 }, { "date": "2025-12-30", "price": 0.788, "dividend": 0.0 }, { "date": "2025-12-31", "price": 0.788, "dividend": 0.0 }, { "date": "2026-01-02", "price": 0.79, "dividend": 0.0 }, { "date": "2026-01-05", "price": 0.794, "dividend": 0.0 }, { "date": "2026-01-06", "price": 0.797, "dividend": 0.0 }, { "date": "2026-01-07", "price": 0.798, "dividend": 0.0 }, { "date": "2026-01-08", "price": 0.794, "dividend": 0.0 }, { "date": "2026-01-09", "price": 0.795, "dividend": 0.0 }, { "date": "2026-01-12", "price": 0.796, "dividend": 0.0 }, { "date": "2026-01-13", "price": 0.797, "dividend": 0.0 }, { "date": "2026-01-14", "price": 0.798, "dividend": 0.0 }, { "date": "2026-01-15", "price": 0.8, "dividend": 0.0 }, { "date": "2026-01-16", "price": 0.801, "dividend": 0.0 }, { "date": "2026-01-19", "price": 0.8, "dividend": 0.0 }, { "date": "2026-01-20", "price": 0.796, "dividend": 0.0 }, { "date": "2026-01-21", "price": 0.797, "dividend": 0.0 }, { "date": "2026-01-22", "price": 0.799, "dividend": 0.0 }, { "date": "2026-01-23", "price": 0.8, "dividend": 0.0 }, { "date": "2026-01-26", "price": 0.802, "dividend": 0.0 }, { "date": "2026-01-27", "price": 0.806, "dividend": 0.0 }, { "date": "2026-01-28", "price": 0.808, "dividend": 0.0 }, { "date": "2026-01-29", "price": 0.809, "dividend": 0.0 }, { "date": "2026-01-30", "price": 0.805, "dividend": 0.0 }, { "date": "2026-02-02", "price": 0.802, "dividend": 0.0 }, { "date": "2026-02-03", "price": 0.806, "dividend": 0.0 }, { "date": "2026-02-04", "price": 0.806, "dividend": 0.0 }, { "date": "2026-02-05", "price": 0.802, "dividend": 0.0 }, { "date": "2026-02-06", "price": 0.804, "dividend": 0.0 }, { "date": "2026-02-09", "price": 0.808, "dividend": 0.0 }, { "date": "2026-02-10", "price": 0.813, "dividend": 0.0 }, { "date": "2026-02-11", "price": 0.815, "dividend": 0.0 }, { "date": "2026-02-12", "price": 0.817, "dividend": 0.0 } ], "GreatLink LifeStyle Balanced Portfolio": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.956, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.956, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.952, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.949, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.949, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.942, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.956, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.958, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.952, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.942, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.935, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.932, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.939, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.939, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.939, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.936, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.929, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.929, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.929, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.936, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.93, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.933, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.938, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.942, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.943, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.945, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.942, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.938, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.939, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.939, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.934, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.931, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.928, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.927, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.922, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.919, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.923, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.919, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.913, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.916, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.912, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.91, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.906, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.902, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.908, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.91, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.9, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.895, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.889, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.888, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.887, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.881, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.886, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.892, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.889, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.882, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.883, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.886, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.899, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.896, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.892, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.881, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.876, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.876, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.873, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.868, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.87, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.869, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.856, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.844, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.84, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.842, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.841, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.843, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.855, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.862, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.86, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.852, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.845, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.834, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.84, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.846, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.854, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.854, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.854, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.855, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.858, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.87, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.87, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.856, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.855, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.855, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.852, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.842, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.844, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.84, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.843, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.843, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.85, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.852, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.846, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.846, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.846, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.844, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.838, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.831, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.823, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.824, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.816, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.818, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.825, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.822, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.816, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.825, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.822, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.816, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.81, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.807, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.809, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.802, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.809, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.819, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.825, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.842, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.834, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.84, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.847, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.847, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.841, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.844, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.845, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.848, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.853, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.842, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.847, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.848, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.849, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.849, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.857, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.862, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.856, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.855, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.847, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.852, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.851, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.855, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.862, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.858, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.857, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.859, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.869, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.871, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.873, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.863, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.869, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.872, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.872, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.873, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.867, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.861, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.859, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.859, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.851, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.855, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.856, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.856, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.847, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.852, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.85, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.844, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.844, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.846, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.845, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.845, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.845, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.845, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.84, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.839, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.84, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.84, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.847, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.852, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.857, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.855, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.851, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.855, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.858, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.862, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.865, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.861, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.857, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.852, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.85, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.848, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.845, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.846, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.84, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.83, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.834, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.831, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.831, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.831, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.831, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.831, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.831, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.826, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.824, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.827, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.826, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.826, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.824, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.828, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.834, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.836, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.835, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.833, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.834, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.83, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.823, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.82, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.821, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.826, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.826, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.821, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.819, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.816, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.813, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.804, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.802, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.805, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.814, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.821, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.827, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.833, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.838, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.839, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.847, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.835, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.838, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.84, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.837, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.838, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.826, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.832, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.84, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.84, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.843, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.85, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.848, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.842, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.842, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.842, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.847, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.852, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.851, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.852, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.852, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.853, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.858, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.862, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.857, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.853, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.857, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.864, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.867, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.867, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.872, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.872, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.872, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.87, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.866, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.871, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.874, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.875, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.872, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.872, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.873, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.866, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.865, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.866, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.87, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.874, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.876, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.88, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.886, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.889, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.892, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.898, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.897, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.903, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.907, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.912, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.908, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.912, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.919, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.924, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.92, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.924, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.929, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.928, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.926, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.924, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.917, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.913, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.913, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.917, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.918, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.916, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.919, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.925, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.925, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.924, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.937, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.939, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.934, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.931, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.934, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.944, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.941, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.94, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.932, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.934, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.928, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.93, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.931, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.931, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.935, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.938, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.936, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.932, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.931, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.93, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.929, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.924, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.921, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.921, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.923, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.925, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.929, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.932, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.933, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.933, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.939, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.94, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.941, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.942, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.941, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.941, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.941, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.941, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.945, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.949, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.954, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.954, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.958, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.959, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.962, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.969, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.965, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.956, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.958, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.961, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.96, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.964, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.969, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.97, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.967, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.956, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.958, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.96, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.955, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.951, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.952, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.951, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.958, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.963, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.969, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.974, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.974, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.975, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.98, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.985, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.987, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.992, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.993, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.995, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.993, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.998, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.0, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.992, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.986, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.986, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.986, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.998, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.995, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.995, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.996, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.002, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.004, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.001, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.997, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.001, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.995, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.988, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.994, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.999, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.996, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.986, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.979, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.978, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.979, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.982, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.982, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.991, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.993, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.995, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.003, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.003, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.003, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.001, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.0, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.998, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.997, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.996, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.0, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.003, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.001, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.001, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.001, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.005, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.006, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.01, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.011, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.011, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.011, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.011, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.016, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.02, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.022, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.022, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.027, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.035, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.037, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.036, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.041, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.044, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.044, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.043, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.046, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.042, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.046, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.052, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.057, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.059, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.059, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.059, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.058, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.058, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.048, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.043, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.043, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.043, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.042, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.036, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.037, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.044, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.049, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.046, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.047, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.049, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.049, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.049, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.058, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.058, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.058, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.056, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.056, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.053, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.052, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.057, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.06, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.066, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.065, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.062, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.067, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.068, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.066, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.063, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.057, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.047, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.047, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.04, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.042, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.047, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.045, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.044, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.032, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.031, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.033, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.037, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.036, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.042, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.045, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.044, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.048, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.051, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.053, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.055, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.052, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.054, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.054, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.051, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.046, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.043, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.038, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.04, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.041, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.037, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.038, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.045, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.048, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.044, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.045, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.037, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.031, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.028, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.031, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.035, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.033, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.027, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.02, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.01, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.015, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.016, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.012, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.008, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.998, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.009, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.015, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.016, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.019, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.023, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.026, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.028, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.027, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.026, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.026, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.022, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.026, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.038, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.04, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.033, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.036, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.033, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.027, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.031, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.033, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.033, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.031, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.032, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.03, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.035, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.037, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.038, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.038, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.041, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.046, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.042, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.04, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.041, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.038, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.038, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.034, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.033, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.032, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.033, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.029, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.027, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.028, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.028, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.028, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.029, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.028, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.024, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.021, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.023, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.026, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.027, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.028, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.026, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.028, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.027, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.027, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.021, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.021, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.021, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.017, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.016, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.017, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.021, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.021, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.026, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.027, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.027, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.027, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.028, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.031, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.035, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.036, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.034, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.036, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.038, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.039, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.034, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.036, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.037, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.037, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.039, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.043, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.046, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.046, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.042, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.043, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.047, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.044, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.049, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.044, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.042, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.04, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.039, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.042, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.04, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.041, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.048, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.054, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.054, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.057, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.054, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.051, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.05, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.045, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.042, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.038, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.038, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.039, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.04, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.036, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.04, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.037, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.034, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.037, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.042, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.044, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.048, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.047, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.049, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.055, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.055, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.059, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.056, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.056, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.058, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.058, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.066, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.066, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.066, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.07, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.072, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.067, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.062, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.063, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.068, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.07, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.068, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.068, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.069, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.073, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.078, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.082, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.081, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.077, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.082, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.08, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.074, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.076, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.08, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.082, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.081, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.081, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.083, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.085, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.086, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.088, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.091, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.09, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.091, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.092, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.093, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.094, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.093, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.09, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.084, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.085, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.083, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.084, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.083, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.082, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.077, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.083, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.084, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.084, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.082, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.079, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.079, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.076, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.078, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.081, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.081, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.082, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.087, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.09, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.09, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.088, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.091, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.093, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.097, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.097, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.097, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.101, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.102, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.104, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.104, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.102, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.101, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.099, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.095, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.093, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.097, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.102, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.099, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.097, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.103, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.105, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.104, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.102, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.102, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.099, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.099, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.096, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.095, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.097, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.088, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.085, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.087, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.092, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.097, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.097, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.098, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.101, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.08, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.085, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.078, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.085, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.086, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.088, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.087, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.084, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.082, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.079, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.079, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.083, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.089, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.091, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.097, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.095, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.093, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.093, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.092, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.091, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.09, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.091, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.092, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.098, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.102, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.102, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.103, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.098, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.101, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.106, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.103, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.106, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.106, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.107, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.108, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.107, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.11, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.114, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.11, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.114, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.119, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.118, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.117, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.122, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.123, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.124, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.126, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.125, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.127, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.125, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.126, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.126, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.124, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.128, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.136, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.138, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.141, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.13, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.131, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.136, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.139, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.139, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.141, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.144, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.138, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.138, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.138, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.141, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.147, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.148, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.144, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.142, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.15, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.148, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.144, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.151, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.157, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.159, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.16, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.163, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.163, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.161, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.165, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.166, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.164, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.162, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.162, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.163, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.16, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.161, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.158, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.157, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.156, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.162, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.16, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.162, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.165, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.167, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.166, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.166, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.16, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.149, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.151, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.152, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.156, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.148, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.144, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.144, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.143, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.137, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.132, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.13, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.134, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.137, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.136, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.135, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.128, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.129, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.138, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.138, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.147, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.147, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.15, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.15, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.149, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.149, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.149, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.156, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.155, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.149, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.151, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.158, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.162, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.162, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.162, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.164, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.162, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.164, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.165, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.164, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.165, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.174, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.172, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.173, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.172, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.172, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.17, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.174, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.177, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.176, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.177, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.177, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.179, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.176, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.175, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.18, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.183, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.183, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.183, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.182, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.185, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.184, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.179, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.179, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.186, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.194, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.198, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.201, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.201, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.201, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.196, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.192, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.193, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.195, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.189, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.178, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.187, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.179, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.177, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.18, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.184, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.188, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.193, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.193, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.193, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.195, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.194, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.19, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.189, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.188, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.185, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.186, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.185, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.182, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.186, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.184, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.19, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.189, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.189, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.191, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.191, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.193, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.195, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.199, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.194, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.199, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.196, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.196, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.198, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.191, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.188, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.19, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.192, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.197, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.2, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.202, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.202, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.206, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.206, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.203, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.2, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.199, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.203, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.204, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.204, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.206, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.21, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.209, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.213, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.214, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.217, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.219, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.212, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.21, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.211, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.206, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.206, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.206, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.206, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.214, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.221, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.221, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.224, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.218, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.216, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.219, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.219, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.218, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.218, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.224, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.221, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.225, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.227, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.232, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.232, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.229, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.224, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.224, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.214, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.208, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.202, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.196, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.197, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.185, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.184, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.187, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.183, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.192, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.19, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.183, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.181, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.185, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.188, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.184, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.176, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.17, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.157, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.163, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.158, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.144, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.147, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.155, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.164, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.16, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.153, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.157, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.162, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.159, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.164, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.159, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.159, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.17, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.181, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.186, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.186, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.18, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.18, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.179, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.179, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.18, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.178, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.169, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.163, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.157, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.153, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.162, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.167, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.163, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.171, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.176, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.173, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.18, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.186, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.185, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.182, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.187, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.185, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.187, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.183, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.185, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.185, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.183, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.184, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.186, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.19, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.197, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.201, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.203, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.2, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.203, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.199, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.198, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.199, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.199, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.202, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.205, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.206, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.21, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.213, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.211, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.204, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.199, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.202, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.199, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.201, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.206, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.21, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.213, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.218, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.216, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.217, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.217, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.216, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.218, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.22, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.226, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.227, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.228, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.23, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.227, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.231, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.239, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.238, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.236, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.237, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.235, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.237, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.241, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.243, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.237, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.236, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.238, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.24, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.241, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.241, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.244, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.247, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.241, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.238, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.24, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.245, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.245, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.245, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.25, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.254, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.252, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.251, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.249, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.251, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.254, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.259, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.258, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.259, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.256, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.261, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.267, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.266, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.266, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.263, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.258, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.264, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.268, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.27, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.275, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.281, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.281, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.28, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.279, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.279, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.279, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.276, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.281, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.284, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.286, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.277, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.282, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.283, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.28, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.28, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.28, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.286, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.287, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.29, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.29, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.29, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.297, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.296, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.287, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.284, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.284, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.277, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.284, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.293, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.299, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.297, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.296, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.298, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.3, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.303, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.304, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.309, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.3, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.296, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.299, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.302, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.302, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.31, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.316, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.315, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.317, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.322, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.319, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.316, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.315, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.318, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.325, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.333, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.33, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.33, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.33, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.333, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.332, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.334, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.335, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.316, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.301, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.294, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.288, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.269, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.281, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.282, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.295, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.298, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.307, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.3, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.29, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.298, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.293, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.301, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.307, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.314, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.32, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.32, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.318, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.318, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.314, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.317, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.318, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.321, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.329, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.334, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.335, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.335, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.337, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.343, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.342, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.342, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.342, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.35, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.352, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.352, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.341, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.349, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.351, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.352, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.354, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.357, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.356, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.354, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.354, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.364, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.367, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.369, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.371, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.367, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.371, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.368, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.369, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.372, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.369, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.375, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.379, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.381, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.383, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.39, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.39, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.381, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.38, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.382, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.382, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.383, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.383, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.396, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.398, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.399, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.395, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.39, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.385, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.392, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.387, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.387, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.398, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.406, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.412, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.414, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.413, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.414, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.409, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.406, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.401, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.398, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.4, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.401, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.404, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.412, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.413, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.411, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.416, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.421, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.418, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.419, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.43, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.435, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.433, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.434, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.425, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.429, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.429, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.43, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.421, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.418, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.405, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.391, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.397, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.402, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.391, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.391, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.385, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.38, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.381, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.394, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.394, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.377, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.378, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.371, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.357, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.339, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.341, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.356, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.362, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.368, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.376, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.378, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.381, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.372, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.376, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.38, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.393, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.393, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.398, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.397, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.399, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.396, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.396, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.4, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.399, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.399, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.403, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.398, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.409, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.422, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.42, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.422, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.422, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.422, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.422, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.429, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.429, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.435, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.445, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.434, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.432, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.438, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.434, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.439, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.438, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.442, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.442, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.443, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.436, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.437, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.438, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.431, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.417, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.427, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.424, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.43, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.443, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.452, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.446, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.449, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.44, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.432, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.419, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.429, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.418, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.418, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.401, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.388, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.391, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.399, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.391, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.385, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.368, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.375, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.361, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.357, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.359, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.365, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.365, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.371, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.387, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.395, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.394, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.391, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.4, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.404, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.4, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.398, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.397, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.39, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.376, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.372, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.36, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.36, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.361, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.361, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.37, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.377, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.377, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.383, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.38, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.382, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.379, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.379, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.376, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.373, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.365, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.357, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.352, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.355, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.353, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.349, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.349, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.332, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.314, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.313, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.311, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.292, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.273, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.28, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.293, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.298, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.289, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.294, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.285, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.292, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.302, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.31, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.295, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.281, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.281, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.281, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.273, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.279, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.286, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.293, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.29, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.291, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.297, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.285, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.292, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.29, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.298, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.302, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.305, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.303, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.293, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.279, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.274, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.275, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.271, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.254, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.243, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.252, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.258, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.25, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.244, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.226, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.24, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.236, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.235, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.235, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.247, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.26, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.26, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.258, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.258, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.256, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.264, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.273, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.281, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.284, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.289, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.285, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.279, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.267, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.267, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.261, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.262, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.27, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.267, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.273, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.278, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.274, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.277, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.276, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.282, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.282, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.277, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.275, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.275, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.291, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.29, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.295, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.293, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.298, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.29, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.293, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.295, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.298, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.306, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.309, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.309, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.303, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.294, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.292, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.281, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.279, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.279, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.279, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.28, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.282, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.283, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.278, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.276, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.284, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.275, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.264, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.251, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.249, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.245, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.244, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.247, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.249, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.249, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.241, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.232, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.229, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.225, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.231, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.222, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.217, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.214, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.213, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.202, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.2, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.196, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.201, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.196, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.198, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.197, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.196, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.19, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.178, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.182, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.187, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.183, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.189, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.19, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.2, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.193, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.191, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.187, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.188, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.199, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.197, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.194, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.186, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.192, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.199, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.199, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.209, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.205, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.197, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.202, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.203, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.195, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.187, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.191, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.185, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.188, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.189, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.19, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.192, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.194, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.195, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.195, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.194, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.19, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.174, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.168, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.182, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.167, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.165, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.162, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.16, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.139, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.13, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.113, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.117, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.152, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.139, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.125, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.128, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.132, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.117, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.091, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.091, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.091, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.083, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.078, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.057, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.04, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.016, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.001, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.98, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.014, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.023, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.993, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.985, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.985, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.003, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.999, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.978, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.972, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.946, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.946, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.941, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.955, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.969, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.975, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.979, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.996, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.996, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.976, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.983, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.986, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.977, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.964, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.968, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.963, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.956, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.951, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.933, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.9, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.916, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.926, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.938, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.949, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.954, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.956, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.94, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.94, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.944, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.94, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.94, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.94, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.954, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.968, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.964, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.958, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.962, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.97, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.976, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.97, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.976, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.964, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.958, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.961, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.961, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.964, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.969, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.972, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.973, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.973, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.994, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.01, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.013, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.01, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.007, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.004, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.994, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.988, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.981, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.972, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.976, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.977, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.966, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.967, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.962, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.96, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.96, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.96, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.982, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.981, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.973, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.966, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.974, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.972, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.973, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.979, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.977, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.969, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.974, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.972, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.972, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.971, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.958, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.956, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.951, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.943, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.936, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.933, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.931, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.932, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.93, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.914, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.907, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.916, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.907, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.904, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.895, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.907, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.912, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.919, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.934, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.935, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.936, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.943, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.948, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.946, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.967, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.968, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.969, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.98, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.976, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.959, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.965, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.972, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.985, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.989, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.986, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.98, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.98, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.993, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.993, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.0, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.992, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.999, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.0, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.002, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.994, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.994, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.989, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.992, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.995, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.994, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.989, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.998, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.005, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.005, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.026, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.028, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.042, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.046, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.055, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.048, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.047, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.045, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.038, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.042, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.051, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.062, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.064, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.058, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.053, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.056, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.061, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.066, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.066, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.077, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.092, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.092, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.086, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.097, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.097, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.097, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.086, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.079, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.077, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.072, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.078, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.072, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.066, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.075, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.085, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.092, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.086, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.091, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.085, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.085, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.083, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.079, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.077, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.08, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.081, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.08, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.088, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.1, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.106, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.109, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.117, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.122, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.121, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.13, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.135, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.142, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.147, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.144, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.151, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.159, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.165, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.163, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.157, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.158, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.154, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.154, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.16, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.156, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.167, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.167, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.15, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.155, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.156, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.164, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.163, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.174, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.175, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.178, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.177, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.177, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.172, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.167, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.163, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.168, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.174, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.176, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.182, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.183, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.194, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.195, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.191, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.193, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.201, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.207, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.205, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.205, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.207, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.206, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.198, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.197, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.199, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.202, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.2, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.192, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.183, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.185, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.19, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.197, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.198, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.198, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.204, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.205, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.212, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.212, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.208, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.215, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.217, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.21, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.209, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.206, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.202, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.198, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.187, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.187, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.183, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.183, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.181, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.185, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.188, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.193, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.203, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.206, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.21, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.205, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.207, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.221, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.22, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.217, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.214, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.209, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.217, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.215, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.219, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.214, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.214, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.207, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.215, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.22, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.221, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.22, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.221, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.22, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.215, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.214, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.216, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.221, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.217, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.221, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.219, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.216, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.218, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.221, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.226, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.229, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.228, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.228, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.229, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.229, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.237, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.243, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.243, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.24, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.244, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.246, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.245, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.241, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.246, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.243, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.242, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.245, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.24, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.231, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.22, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.215, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.208, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.202, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.201, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.197, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.204, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.208, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.212, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.201, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.19, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.188, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.193, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.192, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.193, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.193, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.193, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.193, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.202, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.201, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.199, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.202, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.203, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.202, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.197, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.2, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.206, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.21, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.212, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.21, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.216, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.223, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.221, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.225, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.227, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.227, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.225, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.231, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.239, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.238, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.235, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.237, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.239, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.235, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.234, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.236, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.239, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.243, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.237, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.247, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.247, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.25, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.25, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.252, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.248, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.253, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.255, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.254, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.254, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.255, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.245, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.241, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.245, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.242, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.241, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.241, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.244, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.235, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.228, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.232, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.232, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.23, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.221, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.22, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.207, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.193, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.21, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.204, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.209, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.211, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.203, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.195, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.195, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.19, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.183, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.182, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.176, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.166, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.164, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.18, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.18, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.181, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.176, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.181, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.189, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.184, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.172, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.174, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.17, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.175, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.181, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.185, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.192, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.195, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.197, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.193, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.198, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.196, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.197, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.191, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.186, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.187, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.178, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.17, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.169, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.167, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.168, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.173, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.184, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.191, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.193, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.196, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.2, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.2, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.194, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.193, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.194, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.192, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.2, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.204, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.206, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.206, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.209, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.208, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.207, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.217, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.218, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.219, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.22, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.219, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.219, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.218, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.207, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.199, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.2, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.202, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.202, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.203, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.203, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.199, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.197, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.194, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.192, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.19, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.192, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.193, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.191, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.199, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.203, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.209, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.216, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.213, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.209, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.211, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.211, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.222, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.222, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.226, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.223, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.225, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.23, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.232, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.231, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.23, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.235, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.239, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.238, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.239, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.235, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.239, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.239, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.247, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.253, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.25, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.25, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.253, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.25, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.259, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.26, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.258, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.258, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.257, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.256, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.254, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.256, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.259, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.256, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.251, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.251, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.252, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.257, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.26, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.263, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.274, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.274, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.279, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.276, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.275, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.272, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.262, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.261, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.251, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.251, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.254, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.255, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.256, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.247, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.245, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.244, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.245, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.246, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.24, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.241, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.245, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.252, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.258, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.256, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.257, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.258, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.252, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.255, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.254, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.256, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.252, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.258, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.256, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.262, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.258, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.258, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.255, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.256, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.255, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.26, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.257, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.256, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.264, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.27, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.269, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.269, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.265, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.261, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.262, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.264, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.271, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.269, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.266, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.265, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.268, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.263, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.251, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.248, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.249, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.257, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.259, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.259, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.247, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.249, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.256, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.256, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.256, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.254, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.251, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.249, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.24, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.239, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.249, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.247, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.248, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.252, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.255, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.256, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.246, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.244, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.237, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.24, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.244, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.253, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.243, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.249, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.254, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.251, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.251, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.252, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.247, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.236, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.238, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.224, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.235, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.229, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.23, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.236, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.238, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.24, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.242, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.248, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.244, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.245, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.254, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.258, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.263, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.269, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.268, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.272, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.272, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.273, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.27, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.265, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.268, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.259, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.257, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.258, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.252, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.264, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.269, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.269, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.27, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.268, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.273, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.276, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.274, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.274, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.27, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.269, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.268, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.259, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.264, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.266, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.272, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.262, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.268, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.26, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.26, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.258, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.261, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.263, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.251, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.25, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.25, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.255, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.255, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.257, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.268, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.27, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.263, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.255, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.254, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.25, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.247, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.244, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.246, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.243, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.241, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.24, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.229, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.225, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.234, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.234, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.236, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.233, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.235, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.241, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.245, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.252, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.259, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.259, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.257, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.255, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.259, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.255, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.239, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.24, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.243, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.239, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.235, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.237, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.244, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.243, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.254, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.251, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.255, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.255, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.245, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.243, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.254, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.243, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.229, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.199, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.181, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.181, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.177, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.159, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.175, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.177, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.18, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.184, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.187, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.157, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.158, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.16, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.158, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.164, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.155, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.166, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.166, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.181, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.185, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.181, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.168, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.163, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.174, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.181, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.183, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.165, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.167, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.168, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.172, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.181, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.183, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.181, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.192, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.174, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.155, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.151, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.16, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.168, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.167, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.167, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.156, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.139, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.138, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.155, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.161, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.159, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.172, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.178, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.186, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.178, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.191, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.176, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.183, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.175, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.178, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.191, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.198, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.198, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.205, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.212, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.214, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.206, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.203, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.212, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.212, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.215, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.224, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.223, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.216, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.213, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.209, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.202, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.194, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.191, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.185, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.183, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.173, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.178, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.182, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.182, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.204, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.207, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.205, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.213, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.218, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.202, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.207, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.203, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.2, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.193, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.197, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.195, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.188, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.2, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.195, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.2, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.2, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.203, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.204, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.201, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.204, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.204, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.205, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.211, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.211, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.209, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.21, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.213, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.217, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.218, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.222, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.215, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.222, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.221, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.224, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.228, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.228, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.228, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.229, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.231, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.23, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.228, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.232, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.229, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.232, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.23, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.238, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.236, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.244, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.244, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.246, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.247, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.254, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.256, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.25, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.254, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.252, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.255, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.255, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.253, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.256, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.252, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.256, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.259, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.253, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.258, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.257, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.251, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.245, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.247, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.249, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.253, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.254, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.265, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.26, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.259, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.258, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.259, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.261, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.259, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.257, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.256, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.265, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.263, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.259, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.258, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.259, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.262, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.256, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.253, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.253, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.256, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.254, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.245, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.246, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.249, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.246, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.246, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.252, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.255, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.253, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.248, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.245, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.247, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.249, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.251, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.254, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.254, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.259, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.26, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.255, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.245, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.247, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.239, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.236, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.232, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.231, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.23, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.221, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.222, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.215, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.213, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.217, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.217, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.215, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.215, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.217, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.222, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.227, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.222, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.207, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.209, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.21, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.219, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.22, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.229, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.225, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.224, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.228, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.232, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.232, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.24, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.228, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.23, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.225, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.224, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.231, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.236, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.244, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.246, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.252, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.251, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.254, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.245, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.246, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.244, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.241, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.24, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.248, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.25, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.247, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.253, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.253, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.241, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.236, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.234, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.239, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.25, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.254, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.252, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.253, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.247, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.256, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.255, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.258, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.258, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.263, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.263, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.266, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.263, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.262, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.267, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.267, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.267, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.268, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.27, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.266, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.268, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.268, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.266, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.262, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.26, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.261, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.259, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.254, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.25, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.26, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.26, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.257, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.262, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.264, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.273, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.277, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.274, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.276, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.272, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.276, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.276, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.273, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.273, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.272, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.275, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.275, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.28, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.28, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.28, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.282, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.279, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.278, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.271, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.271, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.269, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.269, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.271, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.273, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.277, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.274, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.271, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.269, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.264, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.264, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.264, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.261, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.263, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.266, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.265, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.268, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.267, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.267, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.271, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.264, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.26, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.26, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.26, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.256, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.25, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.252, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.252, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.256, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.257, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.26, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.263, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.266, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.268, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.267, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.272, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.275, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.276, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.274, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.276, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.28, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.281, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.283, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.286, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.29, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.289, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.289, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.287, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.287, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.293, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.293, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.29, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.29, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.29, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.292, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.294, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.295, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.292, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.292, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.303, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.307, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.31, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.312, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.311, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.309, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.31, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.313, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.316, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.315, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.313, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.314, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.321, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.32, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.32, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.321, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.321, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.326, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.328, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.326, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.33, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.331, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.335, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.337, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.33, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.331, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.33, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.328, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.328, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.328, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.333, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.332, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.334, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.334, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.334, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.338, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.33, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.328, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.335, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.324, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.325, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.337, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.336, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.336, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.342, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.348, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.344, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.346, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.346, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.346, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.344, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.344, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.348, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.341, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.343, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.34, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.337, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.334, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.338, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.335, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.34, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.34, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.34, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.34, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.34, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.341, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.338, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.332, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.333, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.337, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.338, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.348, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.346, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.342, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.338, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.34, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.336, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.338, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.344, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.345, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.353, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.355, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.356, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.357, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.362, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.362, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.364, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.36, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.364, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.37, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.373, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.374, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.375, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.374, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.376, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.381, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.386, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.387, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.391, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.397, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.398, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.384, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.384, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.378, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.385, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.38, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.371, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.369, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.354, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.358, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.347, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.339, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.336, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.348, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.336, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.334, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.324, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.337, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.343, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.348, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.342, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.326, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.314, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.301, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.295, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.308, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.308, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.313, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.308, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.313, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.307, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.31, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.313, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.308, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.316, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.314, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.326, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.33, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.332, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.331, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.332, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.336, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.334, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.336, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.343, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.344, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.337, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.338, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.337, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.338, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.336, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.338, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.341, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.341, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.336, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.333, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.333, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.333, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.337, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.342, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.347, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.344, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.334, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.33, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.322, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.32, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.317, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.321, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.325, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.317, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.304, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.307, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.31, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.313, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.313, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.309, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.318, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.318, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.322, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.331, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.335, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.334, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.334, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.339, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.338, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.343, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.351, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.351, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.346, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.346, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.346, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.344, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.346, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.338, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.336, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.336, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.34, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.332, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.332, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.332, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.329, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.332, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.34, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.338, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.338, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.343, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.349, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.353, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.356, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.357, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.358, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.356, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.354, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.357, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.359, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.362, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.358, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.357, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.356, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.354, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.354, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.355, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.345, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.348, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.347, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.34, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.348, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.352, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.361, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.357, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.352, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.35, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.353, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.357, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.355, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.355, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.359, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.359, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.358, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.353, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.348, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.343, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.341, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.342, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.341, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.339, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.331, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.328, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.329, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.335, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.335, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.345, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.348, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.352, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.353, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.353, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.353, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.36, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.362, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.36, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.36, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.361, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.353, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.352, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.356, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.355, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.356, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.359, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.362, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.367, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.369, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.368, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.369, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.37, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.368, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.361, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.342, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.341, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.345, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.337, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.337, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.336, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.318, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.319, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.322, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.333, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.339, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.341, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.348, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.348, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.348, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.351, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.356, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.357, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.355, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.364, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.36, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.361, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.363, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.364, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.372, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.367, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.37, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.374, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.374, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.379, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.373, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.371, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.364, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.367, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.357, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.359, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.362, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.363, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.362, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.367, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.367, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.368, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.374, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.373, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.376, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.38, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.385, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.389, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.392, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.392, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.388, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.384, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.384, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.391, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.382, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.384, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.387, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.387, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.389, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.389, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.391, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.397, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.397, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.399, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.394, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.391, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.395, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.394, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.394, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.395, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.392, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.393, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.39, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.394, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.394, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.398, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.398, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.407, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.408, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.404, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.404, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.406, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.403, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.408, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.409, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.411, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.414, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.417, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.417, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.416, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.418, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.42, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.419, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.42, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.422, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.421, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.424, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.423, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.422, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.418, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.419, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.42, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.419, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.424, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.424, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.423, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.423, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.42, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.423, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.422, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.421, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.423, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.431, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.43, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.431, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.435, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.427, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.422, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.419, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.418, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.42, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.426, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.426, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.425, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.42, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.424, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.427, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.43, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.434, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.434, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.434, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.432, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.432, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.427, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.415, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.416, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.42, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.413, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.414, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.407, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.415, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.418, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.418, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.419, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.423, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.423, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.427, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.432, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.432, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.433, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.433, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.435, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.437, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.436, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.435, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.438, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.441, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.444, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.446, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.442, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.442, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.444, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.439, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.438, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.437, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.432, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.427, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.435, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.437, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.439, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.435, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.428, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.425, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.425, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.422, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.419, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.416, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.414, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.402, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.408, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.408, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.41, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.403, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.407, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.392, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.391, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.388, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.385, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.376, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.387, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.388, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.396, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.396, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.403, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.407, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.406, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.409, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.418, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.416, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.434, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.438, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.436, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.436, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.436, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.433, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.438, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.439, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.436, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.437, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.444, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.44, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.443, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.451, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.444, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.451, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.46, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.458, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.458, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.46, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.461, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.455, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.454, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.455, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.457, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.463, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.457, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.446, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.442, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.432, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.428, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.416, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.399, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.399, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.423, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.434, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.443, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.444, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.444, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.444, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.448, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.449, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.448, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.452, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.452, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.451, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.446, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.432, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.438, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.45, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.451, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.449, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.451, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.444, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.448, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.445, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.453, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.463, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.463, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.471, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.486, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.483, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.484, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.494, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.481, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.477, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.474, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.477, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.487, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.484, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.488, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.482, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.483, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.488, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.489, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.497, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.501, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.501, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.506, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.506, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.506, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.507, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.511, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.513, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.514, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.514, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.516, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.516, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.516, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.517, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.521, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.509, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.505, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.5, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.502, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.506, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.506, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.511, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.515, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.526, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.525, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.52, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.521, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.519, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.508, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.508, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.515, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.516, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.512, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.51, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.51, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.51, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.522, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.524, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.526, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.533, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.539, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.526, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.527, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.53, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.517, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.513, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.519, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.517, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.519, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.515, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.513, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.503, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.498, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.498, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.498, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.5, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.497, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.482, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.482, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.491, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.496, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.49, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.486, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.485, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.494, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.496, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.502, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.504, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.506, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.508, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.508, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.511, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.507, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.506, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.503, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.503, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.491, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.483, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.484, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.483, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.48, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.47, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.468, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.478, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.476, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.471, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.467, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.474, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.467, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.472, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.476, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.481, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.488, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.483, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.48, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.467, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.468, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.472, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.471, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.468, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.458, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.459, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.445, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.451, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.457, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.47, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.475, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.482, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.484, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.484, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.493, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.487, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.484, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.486, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.482, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.465, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.459, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.467, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.476, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.474, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.477, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.477, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.486, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.481, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.481, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.481, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.495, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.48, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.48, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.485, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.482, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.478, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.472, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.463, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.449, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.411, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.423, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.413, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.426, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.436, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.438, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.422, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.423, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.431, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.425, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.423, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.428, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.44, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.427, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.427, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.424, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.417, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.424, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.434, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.429, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.43, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.428, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.427, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.427, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.421, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.417, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.408, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.416, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.427, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.435, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.445, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.453, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.453, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.455, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.454, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.458, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.453, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.439, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.443, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.451, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.454, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.454, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.456, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.456, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.467, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.465, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.466, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.465, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.467, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.468, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.466, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.466, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.476, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.472, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.474, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.475, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.475, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.469, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.465, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.456, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.449, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.46, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.459, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.465, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.466, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.469, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.46, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.458, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.459, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.458, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.451, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.457, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.461, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.447, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.435, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.447, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.438, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.435, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.428, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.427, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.417, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.421, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.429, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.447, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.432, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.428, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.425, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.433, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.435, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.435, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.439, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.444, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.446, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.446, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.446, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.432, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.431, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.43, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.408, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.416, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.4, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.401, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.405, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.394, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.389, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.382, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.389, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.373, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.369, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.378, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.382, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.375, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.386, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.385, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.392, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.398, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.393, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.385, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.374, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.382, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.382, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.382, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.356, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.338, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.347, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.359, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.37, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.377, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.386, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.383, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.386, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.39, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.375, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.374, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.384, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.385, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.39, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.401, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.402, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.399, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.402, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.404, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.395, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.397, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.399, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.409, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.405, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.406, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.401, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.414, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.415, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.416, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.416, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.411, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.411, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.409, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.409, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.415, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.416, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.409, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.417, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.409, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.402, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.407, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.407, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.409, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.412, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.429, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.443, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.44, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.435, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.431, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.437, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.443, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.44, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.435, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.436, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.435, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.432, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.427, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.427, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.424, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.42, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.423, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.418, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.427, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.43, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.432, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.432, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.428, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.426, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.431, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.43, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.426, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.431, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.431, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.435, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.445, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.447, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.45, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.453, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.452, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.451, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.451, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.448, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.451, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.456, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.454, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.454, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.447, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.432, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.425, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.429, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.421, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.426, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.434, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.434, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.437, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.442, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.416, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.418, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.419, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.428, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.439, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.447, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.449, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.448, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.448, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.444, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.446, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.461, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.465, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.467, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.467, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.471, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.473, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.474, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.481, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.482, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.478, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.483, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.483, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.485, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.483, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.476, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.478, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.472, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.47, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.477, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.485, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.492, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.492, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.491, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.493, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.498, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.499, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.498, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.496, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.497, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.499, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.498, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.502, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.504, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.499, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.498, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.5, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.504, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.5, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.495, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.502, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.505, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.507, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.509, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.508, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.502, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.502, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.491, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.487, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.487, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.492, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.493, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.495, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.496, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.508, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.51, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.502, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.504, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.507, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.512, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.504, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.511, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.516, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.515, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.516, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.513, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.516, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.511, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.509, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.502, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.509, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.505, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.511, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.515, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.52, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.52, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.522, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.522, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.512, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.512, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.509, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.507, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.503, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.492, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.49, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.485, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.498, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.504, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.494, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.508, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.493, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.485, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.482, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.483, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.485, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.488, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.485, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.493, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.494, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.49, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.493, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.496, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.495, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.5, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.495, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.484, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.488, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.491, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.496, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.508, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.512, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.506, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.507, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.508, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.506, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.511, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.508, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.505, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.505, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.504, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.504, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.504, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.508, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.513, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.515, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.514, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.514, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.52, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.517, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.519, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.525, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.527, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.53, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.533, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.531, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.535, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.532, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.528, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.53, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.533, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.531, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.534, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.537, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.542, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.551, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.554, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.554, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.534, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.543, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.54, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.538, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.547, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.548, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.549, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.553, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.559, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.566, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.56, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.564, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.567, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.565, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.568, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.571, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.571, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.565, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.559, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.555, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.549, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.56, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.564, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.562, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.562, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.56, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.562, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.557, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.557, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.563, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.564, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.566, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.574, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.578, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.576, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.58, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.571, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.575, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.578, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.57, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.574, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.58, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.579, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.576, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.578, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.581, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.587, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.585, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.583, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.584, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.585, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.584, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.585, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.583, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.583, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.581, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.582, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.585, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.59, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.597, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.605, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.608, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.607, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.615, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.619, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.624, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.631, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.633, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.632, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.632, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.634, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.63, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.617, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.619, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.626, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.629, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.631, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.63, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.631, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.634, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.633, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.631, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.635, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.64, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.64, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.639, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.64, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.642, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.643, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.637, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.635, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.631, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.629, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.631, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.641, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.646, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.642, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.644, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.643, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.647, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.639, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.64, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.632, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.637, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.633, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.635, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.634, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.629, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.636, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.64, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.642, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.65, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.65, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.652, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.65, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.655, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.656, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.653, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.652, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.652, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.653, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.656, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.649, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.651, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.655, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.657, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.654, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.653, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.659, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.662, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.654, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.642, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.649, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.652, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.657, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.656, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.649, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.65, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.654, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.661, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.662, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.659, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.658, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.655, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.661, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.666, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.666, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.667, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.663, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.662, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.662, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.668, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.673, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.674, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.675, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.671, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.676, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.676, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.674, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.676, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.67, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.67, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.668, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.667, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.669, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.673, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.679, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.685, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.688, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.688, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.69, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.689, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.687, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.692, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.694, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.695, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.697, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.699, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.696, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.697, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.699, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.695, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.693, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.694, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.698, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.7, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.704, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.708, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.706, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.71, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.714, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.718, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.715, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.71, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.706, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.706, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.704, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.697, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.7, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.709, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.711, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.719, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.719, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.714, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.716, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.713, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.711, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.712, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.702, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.701, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.705, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.701, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.689, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.688, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.697, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.704, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.703, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.705, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.702, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.699, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.705, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.707, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.703, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.704, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.709, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.709, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.708, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.713, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.717, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.716, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.723, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.731, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.736, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.745, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.747, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.745, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.739, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.746, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.746, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.754, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.752, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.755, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.759, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.764, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.773, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.767, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.765, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.769, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.772, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.759, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.761, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.759, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.753, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.734, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.704, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.707, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.707, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.683, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.691, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.7, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.7, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.714, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.719, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.715, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.723, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.718, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.729, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.737, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.738, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.725, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.723, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.706, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.703, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.715, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.711, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.719, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.726, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.737, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.736, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.729, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.726, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.729, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.722, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.721, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.72, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.714, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.693, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.69, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.699, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.682, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.688, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.687, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.688, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.681, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.699, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.698, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.686, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.693, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.697, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.7, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.7, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.696, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.696, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.704, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.704, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.698, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.699, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.699, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.689, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.69, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.694, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.698, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.702, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.69, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.689, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.695, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.7, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.703, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.712, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.717, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.718, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.713, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.713, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.71, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.709, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.712, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.711, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.708, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.705, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.705, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.707, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.688, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.698, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.7, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.707, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.71, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.71, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.714, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.707, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.708, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.709, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.708, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.705, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.703, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.696, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.7, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.695, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.7, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.695, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.687, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.683, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.678, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.69, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.687, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.686, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.683, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.683, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.682, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.691, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.694, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.691, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.696, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.706, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.7, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.698, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.703, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.706, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.702, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.7, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.708, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.712, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.716, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.716, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.712, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.709, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.706, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.697, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.7, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.702, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.705, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.705, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.701, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.693, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.688, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.683, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.674, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.675, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.683, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.689, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.695, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.688, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.698, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.703, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.704, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.703, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.7, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.696, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.695, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.683, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.676, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.675, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.67, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.663, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.663, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.668, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.678, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.671, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.67, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.677, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.681, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.691, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.684, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.683, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.686, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.686, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.69, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.685, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.684, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.672, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.665, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.659, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.656, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.648, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.618, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.627, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.623, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.625, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.631, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.627, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.619, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.627, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.611, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.608, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.594, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.594, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.595, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.589, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.608, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.611, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.631, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.624, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.631, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.634, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.626, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.624, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.62, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.619, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.621, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.624, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.627, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.609, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.611, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.613, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.609, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.616, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.62, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.624, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.632, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.631, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.647, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.645, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.636, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.612, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.617, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.6, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.605, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.612, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.614, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.609, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.602, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.593, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.596, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.585, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.58, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.58, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.579, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.576, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.586, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.588, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.582, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.581, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.582, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.591, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.595, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.605, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.605, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.611, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.605, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.614, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.617, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.62, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.629, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.633, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.631, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.626, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.629, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.634, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.631, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.631, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.632, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.641, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.647, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.651, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.655, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.652, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.657, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.659, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.666, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.666, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.662, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.666, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.664, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.67, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.674, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.675, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.68, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.678, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.675, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.673, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.676, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.68, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.68, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.683, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.677, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.665, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.673, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.68, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.683, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.684, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.689, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.697, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.7, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.697, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.699, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.7, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.687, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.694, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.698, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.698, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.706, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.716, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.722, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.726, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.725, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.729, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.73, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.734, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.734, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.733, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.732, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.732, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.736, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.735, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.738, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.736, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.737, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.743, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.737, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.736, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.742, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.743, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.74, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.742, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.731, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.73, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.72, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.709, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.709, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.707, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.702, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.705, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.709, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.71, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.708, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.711, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.705, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.704, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.705, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.71, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.706, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.705, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.702, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.701, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.704, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.709, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.715, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.729, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.736, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.729, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.733, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.729, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.729, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.74, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.749, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.758, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.754, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.755, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.75, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.748, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.753, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.757, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.771, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.775, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.779, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.78, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.777, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.766, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.764, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.767, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.769, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.77, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.775, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.773, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.776, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.776, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.781, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.778, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.784, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.786, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.789, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.79, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.79, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.785, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.778, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.777, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.76, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.742, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.739, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.745, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.759, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.748, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.746, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.745, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.752, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.761, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.761, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.763, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.76, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.755, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.752, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.757, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.755, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.763, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.77, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.771, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.764, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.772, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.782, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.783, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.78, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.772, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.778, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.78, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.779, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.775, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.773, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.774, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.779, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.779, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.777, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.775, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.766, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.773, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.772, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.771, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.771, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.757, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.754, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.761, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.764, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.76, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.759, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.756, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.768, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.766, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.772, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.778, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.776, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.772, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.768, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.771, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.768, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.775, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.773, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.781, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.782, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.785, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.787, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.799, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.799, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.799, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.8, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.795, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.789, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.793, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.79, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.79, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.795, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.8, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.806, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.801, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.796, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.8, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.808, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.809, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.812, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.812, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.807, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.802, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.795, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.796, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.798, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.805, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.803, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.801, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.807, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.812, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.828, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.832, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.838, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.841, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.84, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.843, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.846, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.845, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.845, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.854, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.846, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.839, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.854, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.851, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.845, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.851, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.851, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.866, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.866, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.87, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.872, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.87, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.876, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.882, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.881, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.873, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.879, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.872, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.873, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.861, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.868, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.856, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.852, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.854, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.88, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.898, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.91, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.907, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.904, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.912, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.918, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.918, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.924, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.922, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.915, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.927, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.926, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.917, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.882, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.875, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.862, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.836, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.81, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.825, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.834, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.843, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.844, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.809, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.756, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.77, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.751, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.677, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.699, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.636, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.634, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.598, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.586, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.615, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.586, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.627, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.661, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.685, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.67, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.67, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.678, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.659, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.66, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.665, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.687, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.709, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.708, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.723, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.717, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.735, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.728, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.738, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.759, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.751, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.732, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.742, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.743, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.743, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.752, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.76, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.771, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.77, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.752, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.755, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.761, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.773, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.777, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.777, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.769, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.76, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.765, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.783, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.788, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.801, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.801, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.79, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.803, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.807, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.81, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.808, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.817, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.829, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.846, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.845, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.859, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.862, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.86, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.865, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.835, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.835, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.82, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.854, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.853, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.854, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.865, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.861, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.871, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.861, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.857, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.856, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.852, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.861, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.871, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.895, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.901, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.921, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.919, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.928, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.936, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.933, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.926, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.94, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.923, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.934, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.945, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.964, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.955, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.958, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.939, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.949, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.954, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.957, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.954, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.955, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.962, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.968, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.971, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.965, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.964, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.968, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.972, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.967, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.975, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.98, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.977, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.966, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.979, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.994, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.999, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.006, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.009, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.006, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.002, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.01, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.021, "dividend": 0.0 }, { "date": "2020-09-03", "price": 2.01, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.987, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.989, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.972, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.975, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.978, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.98, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.991, "dividend": 0.0 }, { "date": "2020-09-15", "price": 2.002, "dividend": 0.0 }, { "date": "2020-09-16", "price": 2.001, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.987, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.987, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.966, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.968, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.973, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.961, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.967, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.981, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.978, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.98, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.988, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.978, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.989, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.994, "dividend": 0.0 }, { "date": "2020-10-07", "price": 2.002, "dividend": 0.0 }, { "date": "2020-10-08", "price": 2.012, "dividend": 0.0 }, { "date": "2020-10-09", "price": 2.02, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.04, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.046, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.042, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.024, "dividend": 0.0 }, { "date": "2020-10-16", "price": 2.029, "dividend": 0.0 }, { "date": "2020-10-19", "price": 2.027, "dividend": 0.0 }, { "date": "2020-10-20", "price": 2.028, "dividend": 0.0 }, { "date": "2020-10-21", "price": 2.028, "dividend": 0.0 }, { "date": "2020-10-22", "price": 2.028, "dividend": 0.0 }, { "date": "2020-10-23", "price": 2.032, "dividend": 0.0 }, { "date": "2020-10-26", "price": 2.025, "dividend": 0.0 }, { "date": "2020-10-27", "price": 2.022, "dividend": 0.0 }, { "date": "2020-10-28", "price": 2.002, "dividend": 0.0 }, { "date": "2020-10-29", "price": 2.005, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.987, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.999, "dividend": 0.0 }, { "date": "2020-11-03", "price": 2.01, "dividend": 0.0 }, { "date": "2020-11-04", "price": 2.033, "dividend": 0.0 }, { "date": "2020-11-05", "price": 2.065, "dividend": 0.0 }, { "date": "2020-11-06", "price": 2.063, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.085, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.062, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.065, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.065, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.073, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.092, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.086, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.089, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.086, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.092, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.101, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.107, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.098, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.102, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.107, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.093, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.111, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.112, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.116, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.125, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.133, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.136, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.134, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.132, "dividend": 0.0 }, { "date": "2020-12-11", "price": 2.129, "dividend": 0.0 }, { "date": "2020-12-14", "price": 2.131, "dividend": 0.0 }, { "date": "2020-12-15", "price": 2.13, "dividend": 0.0 }, { "date": "2020-12-16", "price": 2.137, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.146, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.146, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.137, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.142, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.144, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.139, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.151, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.155, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.167, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.166, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.178, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.182, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.182, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.198, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.216, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.216, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.22, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.219, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.224, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.217, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.218, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.232, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.246, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.248, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.241, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.253, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.235, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.216, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.203, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.19, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.217, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.241, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.247, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.25, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.259, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.265, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.266, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.274, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.278, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.278, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.288, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.286, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.269, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.27, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.24, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.229, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.223, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.222, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.196, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.222, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.223, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.223, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.193, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.195, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.189, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.202, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.21, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.232, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.223, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.222, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.229, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.227, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.22, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.207, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.209, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.206, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.191, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.19, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.205, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.208, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.21, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.205, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.227, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.227, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.242, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.23, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.244, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.236, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.231, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.24, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.239, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.248, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.252, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.245, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.231, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.228, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.236, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.243, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.247, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.246, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.248, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.254, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.243, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.239, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.237, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.24, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.243, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.247, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.24, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.218, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.211, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.221, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.23, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.235, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.221, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.232, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.237, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.236, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.253, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.258, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.261, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.264, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.271, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.268, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.262, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.269, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.266, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.265, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.267, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.274, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.278, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.28, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.276, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.271, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.279, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.277, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.273, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.278, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.287, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.294, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.299, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.301, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.302, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.297, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.298, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.299, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.296, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.298, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.301, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.286, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.295, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.303, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.31, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.314, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.312, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.306, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.289, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.305, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.31, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.311, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.298, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.281, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.292, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.303, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.292, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.303, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.307, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.314, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.314, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.311, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.321, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.313, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.309, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.31, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.304, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.302, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.298, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.281, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.278, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.289, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.302, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.303, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.296, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.295, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.302, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.309, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.317, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.317, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.317, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.325, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.327, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.318, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.306, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.304, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.302, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.3, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.29, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.289, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.289, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.267, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.277, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.282, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.285, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.286, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.287, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.269, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.264, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.264, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.257, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.252, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.253, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.246, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.268, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.262, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.259, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.254, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.256, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.269, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.286, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.284, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.294, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.295, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.294, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.303, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.308, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.311, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.308, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.306, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.301, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.306, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.309, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.309, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.327, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.324, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.322, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.313, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.313, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.314, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.319, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.326, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.325, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.32, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.32, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.313, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.303, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.303, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.303, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.283, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.288, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.277, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.278, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.283, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.281, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.273, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.298, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.301, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.302, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.298, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.293, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.283, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.278, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.284, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.269, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.248, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.265, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.276, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.284, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.283, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.289, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.294, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.283, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.287, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.283, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.292, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.294, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.277, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.266, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.26, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.254, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.262, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.28, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.271, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.258, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.258, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.241, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.232, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.233, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.213, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.185, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.174, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.181, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.17, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.17, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.191, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.186, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.179, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.182, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.18, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.204, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.199, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.185, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.162, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.177, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.185, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.177, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.163, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.157, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.139, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.131, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.093, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.124, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.12, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.115, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.104, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.101, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.071, "dividend": 0.0 }, { "date": "2022-03-07", "price": 2.036, "dividend": 0.0 }, { "date": "2022-03-08", "price": 2.024, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.038, "dividend": 0.0 }, { "date": "2022-03-10", "price": 2.038, "dividend": 0.0 }, { "date": "2022-03-11", "price": 2.036, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.014, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.006, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.046, "dividend": 0.0 }, { "date": "2022-03-17", "price": 2.069, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.083, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.08, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.092, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.088, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.089, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.084, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.088, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.104, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.11, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.1, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.1, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.113, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.1, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.075, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.067, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.071, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.047, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.046, "dividend": 0.0 }, { "date": "2022-04-13", "price": 2.05, "dividend": 0.0 }, { "date": "2022-04-14", "price": 2.039, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.039, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.034, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.037, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.027, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.007, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.985, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.979, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.974, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.992, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.994, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.986, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.978, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.945, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.938, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.921, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.915, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.912, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.933, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.953, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.942, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.92, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.938, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.937, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.922, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.929, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.934, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.962, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.969, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.975, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.97, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.976, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.971, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.977, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.969, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.977, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.964, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.934, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.89, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.878, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.886, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.858, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.863, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.866, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.876, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.87, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.88, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.9, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.911, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.906, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.897, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.886, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.89, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.889, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.892, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.893, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.908, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.906, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.888, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.881, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.873, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.881, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.89, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.891, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.899, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.908, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.905, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.902, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.9, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.909, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.921, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.933, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.928, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.92, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.925, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.931, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.927, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.935, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.931, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.938, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.946, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.954, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.958, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.953, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.951, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.94, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.928, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.917, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.916, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.93, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.926, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.903, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.9, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.892, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.874, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.877, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.876, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.868, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.867, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.874, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.891, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.899, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.884, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.874, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.87, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.85, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.85, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.851, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.844, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.825, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.805, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.794, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.795, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.796, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.784, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.785, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.792, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.819, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.817, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.82, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.799, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.787, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.77, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.767, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.761, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.763, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.768, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.781, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.767, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.757, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.761, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.768, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.77, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.775, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.77, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.775, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.791, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.782, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.769, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.782, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.789, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.796, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.79, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.813, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.834, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.833, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.855, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.847, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.839, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.843, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.837, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.842, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.853, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.856, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.855, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.845, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.85, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.866, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.877, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.87, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.87, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.862, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.851, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.858, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.859, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.855, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.868, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.863, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.852, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.837, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.834, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.819, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.83, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.829, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.821, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.818, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.815, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.817, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.808, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.822, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.838, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.837, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.849, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.861, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.86, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.872, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.878, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.877, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.879, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.879, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.879, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.875, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.88, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.886, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.896, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.895, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.884, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.882, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.894, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.905, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.902, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.889, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.891, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.896, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.9, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.89, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.897, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.898, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.896, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.893, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.883, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.884, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.869, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.861, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.868, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.854, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.859, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.857, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.861, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.862, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.877, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.879, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.876, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.866, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.859, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.844, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.841, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.843, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.833, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.835, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.839, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.834, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.848, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.848, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.852, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.848, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.846, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.846, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.859, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.869, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.878, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.882, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.882, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.877, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.878, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.879, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.886, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.881, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.882, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.888, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.891, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.892, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.882, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.879, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.878, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.876, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.87, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.862, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.871, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.878, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.874, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.868, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.863, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.866, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.871, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.865, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.869, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.87, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.873, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.879, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.879, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.882, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.888, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.892, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.895, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.885, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.873, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.877, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.887, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.886, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.888, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.879, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.882, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.904, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.906, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.905, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.902, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.909, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.915, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.925, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.926, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.934, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.942, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.941, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.932, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.921, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.918, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.919, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.918, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.919, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.927, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.931, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.934, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.936, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.93, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.909, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.901, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.904, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.913, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.921, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.932, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.935, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.934, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.934, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.943, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.933, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.936, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.934, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.941, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.939, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.946, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.955, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.954, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.952, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.937, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.929, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.932, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.939, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.937, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.943, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.929, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.929, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.923, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.913, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.91, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.897, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.901, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.907, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.913, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.915, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.91, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.918, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.929, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.934, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.933, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.943, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.939, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.934, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.924, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.926, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.929, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.93, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.926, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.935, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.932, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.922, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.919, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.914, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.896, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.897, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.889, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.879, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.881, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.875, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.885, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.882, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.865, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.864, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.863, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.868, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.876, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.888, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.897, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.902, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.893, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.889, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.888, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.878, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.866, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.856, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.85, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.855, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.85, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.838, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.838, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.838, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.839, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.848, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.871, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.884, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.883, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.888, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.89, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.888, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.89, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.913, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.919, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.913, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.914, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.917, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.917, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.923, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.923, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.919, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.915, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.914, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.919, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.919, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.924, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.922, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.919, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.924, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.921, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.926, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.934, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.935, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.944, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.955, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.962, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.963, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.966, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.965, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.967, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.964, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.965, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.977, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.977, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.977, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.969, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.961, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.961, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.956, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.961, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.963, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.968, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.972, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.979, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.979, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.972, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.955, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.962, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.97, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.973, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.972, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.978, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.986, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.987, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.992, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.99, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.983, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.991, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.998, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.998, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.008, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.01, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.013, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.016, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.007, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.014, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.023, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.026, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.025, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.019, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.019, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.037, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.041, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.04, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.037, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.036, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.038, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.049, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.052, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.042, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.048, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.053, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.055, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.047, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.061, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.062, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.06, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.049, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.055, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.055, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.068, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.085, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.087, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.08, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.083, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.086, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.091, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.094, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.091, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.09, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.094, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.09, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.091, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.093, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.088, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.081, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.069, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.047, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.046, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.045, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.031, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.038, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.054, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.065, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.054, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.073, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.08, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.071, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.075, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.084, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.096, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.104, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.102, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.102, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.111, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.115, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.117, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.128, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.133, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.131, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.136, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.131, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.13, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.124, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.127, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.125, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.108, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.101, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.099, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.11, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.099, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.12, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.128, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.122, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.122, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.118, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.125, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.131, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.131, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.143, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.149, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.154, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.146, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.143, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.148, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.15, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.148, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.146, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.146, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.142, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.156, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.16, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.174, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.178, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.179, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.177, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.179, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.18, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.179, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.181, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.16, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.152, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.139, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.141, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.147, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.124, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.109, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.116, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.122, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.115, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.127, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.122, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.074, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.028, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.051, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.066, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.073, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.094, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.1, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.099, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.111, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.124, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.125, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.122, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.127, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.129, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.129, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.126, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.124, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.119, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.12, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.125, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.129, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.118, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.1, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.099, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.086, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.091, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.094, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.097, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.116, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.118, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.12, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.126, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.119, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.135, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.134, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.135, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.141, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.144, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.161, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.159, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.152, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.161, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.17, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.166, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.181, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.176, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.164, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.168, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.174, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.177, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.186, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.177, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.176, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.179, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.185, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.18, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.175, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.177, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.172, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.174, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.177, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.181, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.171, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.166, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.155, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.165, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.189, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.191, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.191, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.2, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.184, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.18, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.175, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.165, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.166, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.167, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.175, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.175, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.182, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.192, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.19, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.182, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.184, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.187, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.203, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.211, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.217, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.215, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.221, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.227, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.221, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.225, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.225, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.226, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.227, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.219, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.209, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.193, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.182, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.195, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.201, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.199, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.198, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.188, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.192, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.196, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.204, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.21, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.202, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.195, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.195, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.178, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.16, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.164, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.182, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.192, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.201, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.195, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.202, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.212, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.212, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.211, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.188, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.202, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.224, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.209, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.218, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.219, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.232, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.234, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.24, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.235, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.234, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.241, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.241, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.249, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.253, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.244, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.233, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.239, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.224, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.21, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.222, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.22, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.206, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.208, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.189, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.2, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.199, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.189, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.165, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.155, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.164, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.16, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.179, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.192, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.195, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.202, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.202, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.192, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.208, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.205, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.198, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.195, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.181, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.177, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.177, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.144, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.098, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.045, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.057, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.047, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.069, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.068, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.092, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.101, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.085, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.091, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.082, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.091, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.127, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.132, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.148, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.152, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.151, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.15, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.17, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.168, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.166, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.171, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.179, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.179, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.213, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.219, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.222, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.23, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.222, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.225, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.213, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.209, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.198, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.199, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.22, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.217, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.219, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.215, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.214, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.22, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.232, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.239, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.244, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.247, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.256, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.258, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.253, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.239, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.243, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.243, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.24, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.235, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.235, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.231, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.257, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.264, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.266, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.277, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.276, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.276, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.276, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.286, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.283, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.282, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.288, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.291, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.296, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.289, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.288, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.301, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.301, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.308, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.313, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.314, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.311, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.322, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.322, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.32, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.325, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.322, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.324, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.326, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.296, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.311, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.317, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.316, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.33, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.325, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.329, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.334, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.347, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.344, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.344, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.344, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.341, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.332, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.336, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.342, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.353, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.352, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.353, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.349, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.343, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.346, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.336, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.347, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.354, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.365, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.371, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.377, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.387, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.396, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.401, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.404, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.409, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.407, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.419, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.415, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.416, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.419, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.42, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.411, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.406, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.418, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.42, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.426, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.441, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.447, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.449, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.448, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.453, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.456, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.433, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.436, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.426, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.447, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.451, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.438, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.461, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.454, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.457, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.469, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.483, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.477, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.483, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.483, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.479, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.492, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.472, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.466, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.463, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.442, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.472, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.474, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.482, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.469, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.444, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.446, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.421, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.426, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.432, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.408, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.421, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.434, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.447, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.446, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.447, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.442, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.448, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.449, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.449, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.455, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.456, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.449, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.455, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.453, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.451, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.442, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.429, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.43, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.436, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.449, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.458, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.46, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.463, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.467, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.47, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.475, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.473, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.488, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.51, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.517, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.517, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.515, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.526, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.531, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.538, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.529, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.534, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.536, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.531, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.511, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.516, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.532, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.528, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.529, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.542, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.556, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.556, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.538, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.526, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.54, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.534, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.506, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.519, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.543, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.549, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.555, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.549, "dividend": 0.0 } ], "GreatLink LifeStyle Dynamic Portfolio": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.963, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.963, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.94, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.937, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.932, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.936, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.938, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.957, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.937, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.937, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.933, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.926, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.915, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.91, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.92, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.92, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.92, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.914, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.902, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.902, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.902, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.916, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.905, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.91, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.922, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.927, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.928, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.932, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.925, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.918, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.92, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.922, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.917, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.917, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.911, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.903, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.898, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.896, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.888, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.882, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.887, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.88, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.87, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.875, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.869, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.864, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.856, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.848, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.859, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.861, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.843, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.835, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.824, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.822, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.822, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.809, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.818, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.829, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.822, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.81, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.81, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.817, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.84, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.833, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.827, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.808, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.8, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.8, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.794, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.785, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.789, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.787, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.765, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.745, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.739, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.74, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.738, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.739, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.763, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.772, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.769, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.755, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.743, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.723, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.734, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.744, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.756, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.756, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.755, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.755, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.759, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.769, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.772, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.772, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.772, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.772, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.772, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.782, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.782, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.772, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.76, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.756, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.756, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.75, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.733, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.736, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.728, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.735, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.735, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.746, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.751, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.74, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.737, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.736, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.734, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.723, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.713, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.711, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.7, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.689, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.694, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.705, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.7, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.688, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.702, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.697, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.688, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.679, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.672, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.674, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.664, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.674, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.692, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.699, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.73, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.72, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.733, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.741, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.743, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.735, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.738, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.739, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.743, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.748, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.731, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.739, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.74, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.742, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.742, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.754, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.762, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.75, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.746, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.734, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.74, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.739, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.747, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.757, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.752, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.749, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.755, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.77, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.774, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.777, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.761, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.771, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.777, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.776, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.778, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.769, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.759, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.755, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.755, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.741, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.746, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.747, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.746, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.732, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.741, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.737, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.726, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.726, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.73, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.729, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.728, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.728, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.728, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.719, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.716, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.718, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.718, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.733, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.738, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.746, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.742, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.734, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.741, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.745, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.751, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.755, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.747, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.743, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.733, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.729, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.726, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.72, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.722, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.71, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.697, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.702, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.699, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.697, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.697, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.697, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.695, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.696, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.689, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.684, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.688, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.688, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.688, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.68, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.688, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.697, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.701, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.699, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.695, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.697, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.69, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.68, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.675, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.678, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.684, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.684, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.674, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.672, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.666, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.662, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.648, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.646, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.649, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.665, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.675, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.684, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.693, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.701, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.703, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.715, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.698, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.702, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.703, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.699, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.699, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.681, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.688, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.701, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.703, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.706, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.717, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.713, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.704, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.702, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.704, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.71, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.718, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.716, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.717, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.717, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.719, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.726, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.73, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.723, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.716, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.722, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.732, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.735, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.735, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.742, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.741, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.742, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.738, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.731, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.739, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.743, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.743, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.739, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.739, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.741, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.728, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.727, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.727, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.733, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.737, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.739, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.745, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.754, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.758, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.763, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.77, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.769, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.778, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.782, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.789, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.783, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.786, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.795, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.801, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.795, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.801, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.81, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.811, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.807, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.806, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.795, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.79, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.789, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.796, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.798, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.794, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.797, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.807, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.807, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.807, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.826, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.827, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.822, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.816, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.821, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.833, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.831, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.831, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.82, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.823, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.815, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.818, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.82, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.821, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.825, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.831, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.83, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.825, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.826, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.824, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.822, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.815, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.809, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.809, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.811, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.815, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.821, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.826, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.831, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.83, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.838, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.84, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.839, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.842, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.84, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.84, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.84, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.841, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.844, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.85, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.856, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.859, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.864, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.865, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.867, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.875, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.869, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.856, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.859, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.862, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.86, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.866, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.872, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.874, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.869, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.853, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.856, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.857, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.85, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.844, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.845, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.842, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.852, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.859, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.871, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.876, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.878, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.877, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.885, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.891, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.895, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.901, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.904, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.907, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.903, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.91, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.912, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.899, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.891, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.891, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.892, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.908, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.905, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.906, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.907, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.916, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.919, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.915, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.911, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.917, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.908, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.899, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.906, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.911, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.906, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.893, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.891, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.883, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.881, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.882, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.889, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.889, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.9, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.902, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.905, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.918, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.917, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.917, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.915, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.91, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.908, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.906, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.904, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.91, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.914, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.911, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.911, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.908, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.914, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.916, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.922, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.923, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.923, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.923, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.923, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.93, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.936, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.938, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.938, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.945, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.956, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.958, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.957, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.963, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.964, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.965, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.963, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.968, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.963, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.97, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.978, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.983, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.986, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.986, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.986, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.986, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.985, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.972, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.966, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.965, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.965, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.963, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.955, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.956, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.965, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.972, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.969, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.97, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.972, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.971, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.971, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.982, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.982, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.984, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.981, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.98, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.974, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.974, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.982, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.986, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.994, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.994, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.99, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.996, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.996, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.992, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.987, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.979, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.963, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.964, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.955, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.956, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.964, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.961, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.959, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.942, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.941, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.944, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.959, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.963, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.962, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.967, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.976, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.98, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.981, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.977, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.981, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.981, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.977, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.973, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.968, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.962, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.963, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.964, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.96, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.962, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.97, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.976, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.97, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.971, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.96, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.952, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.947, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.951, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.956, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.954, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.947, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.939, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.924, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.931, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.932, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.928, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.921, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.905, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.914, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.914, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.922, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.929, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.931, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.935, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.939, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.944, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.946, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.946, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.945, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.945, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.939, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.945, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.962, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.964, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.956, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.96, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.956, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.948, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.951, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.956, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.955, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.951, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.952, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.95, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.956, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.958, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.96, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.961, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.965, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.97, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.963, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.958, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.96, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.956, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.955, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.95, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.949, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.947, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.949, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.944, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.94, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.94, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.94, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.94, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.942, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.94, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.934, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.93, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.934, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.938, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.94, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.941, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.938, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.939, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.938, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.937, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.925, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.925, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.925, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.92, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.918, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.918, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.923, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.923, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.93, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.933, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.933, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.934, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.935, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.941, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.945, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.947, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.944, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.945, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.948, "dividend": 0.0 }, { "date": "2004-09-02", "price": 0.951, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.946, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.95, "dividend": 0.0 }, { "date": "2004-09-07", "price": 0.951, "dividend": 0.0 }, { "date": "2004-09-08", "price": 0.95, "dividend": 0.0 }, { "date": "2004-09-09", "price": 0.951, "dividend": 0.0 }, { "date": "2004-09-10", "price": 0.956, "dividend": 0.0 }, { "date": "2004-09-13", "price": 0.961, "dividend": 0.0 }, { "date": "2004-09-14", "price": 0.961, "dividend": 0.0 }, { "date": "2004-09-15", "price": 0.956, "dividend": 0.0 }, { "date": "2004-09-16", "price": 0.957, "dividend": 0.0 }, { "date": "2004-09-17", "price": 0.962, "dividend": 0.0 }, { "date": "2004-09-20", "price": 0.957, "dividend": 0.0 }, { "date": "2004-09-21", "price": 0.965, "dividend": 0.0 }, { "date": "2004-09-22", "price": 0.957, "dividend": 0.0 }, { "date": "2004-09-23", "price": 0.954, "dividend": 0.0 }, { "date": "2004-09-24", "price": 0.95, "dividend": 0.0 }, { "date": "2004-09-27", "price": 0.949, "dividend": 0.0 }, { "date": "2004-09-28", "price": 0.952, "dividend": 0.0 }, { "date": "2004-09-29", "price": 0.951, "dividend": 0.0 }, { "date": "2004-09-30", "price": 0.952, "dividend": 0.0 }, { "date": "2004-10-01", "price": 0.964, "dividend": 0.0 }, { "date": "2004-10-04", "price": 0.973, "dividend": 0.0 }, { "date": "2004-10-05", "price": 0.972, "dividend": 0.0 }, { "date": "2004-10-06", "price": 0.976, "dividend": 0.0 }, { "date": "2004-10-07", "price": 0.972, "dividend": 0.0 }, { "date": "2004-10-08", "price": 0.967, "dividend": 0.0 }, { "date": "2004-10-11", "price": 0.965, "dividend": 0.0 }, { "date": "2004-10-12", "price": 0.957, "dividend": 0.0 }, { "date": "2004-10-13", "price": 0.954, "dividend": 0.0 }, { "date": "2004-10-14", "price": 0.947, "dividend": 0.0 }, { "date": "2004-10-15", "price": 0.948, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.947, "dividend": 0.0 }, { "date": "2004-10-19", "price": 0.949, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.943, "dividend": 0.0 }, { "date": "2004-10-21", "price": 0.947, "dividend": 0.0 }, { "date": "2004-10-22", "price": 0.943, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.937, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.942, "dividend": 0.0 }, { "date": "2004-10-27", "price": 0.949, "dividend": 0.0 }, { "date": "2004-10-28", "price": 0.956, "dividend": 0.0 }, { "date": "2004-10-29", "price": 0.956, "dividend": 0.0 }, { "date": "2004-11-01", "price": 0.956, "dividend": 0.0 }, { "date": "2004-11-02", "price": 0.962, "dividend": 0.0 }, { "date": "2004-11-03", "price": 0.97, "dividend": 0.0 }, { "date": "2004-11-04", "price": 0.97, "dividend": 0.0 }, { "date": "2004-11-05", "price": 0.976, "dividend": 0.0 }, { "date": "2004-11-08", "price": 0.973, "dividend": 0.0 }, { "date": "2004-11-09", "price": 0.973, "dividend": 0.0 }, { "date": "2004-11-10", "price": 0.975, "dividend": 0.0 }, { "date": "2004-11-11", "price": 0.975, "dividend": 0.0 }, { "date": "2004-11-12", "price": 0.986, "dividend": 0.0 }, { "date": "2004-11-15", "price": 0.986, "dividend": 0.0 }, { "date": "2004-11-16", "price": 0.985, "dividend": 0.0 }, { "date": "2004-11-17", "price": 0.991, "dividend": 0.0 }, { "date": "2004-11-18", "price": 0.993, "dividend": 0.0 }, { "date": "2004-11-19", "price": 0.985, "dividend": 0.0 }, { "date": "2004-11-22", "price": 0.981, "dividend": 0.0 }, { "date": "2004-11-23", "price": 0.982, "dividend": 0.0 }, { "date": "2004-11-24", "price": 0.987, "dividend": 0.0 }, { "date": "2004-11-25", "price": 0.989, "dividend": 0.0 }, { "date": "2004-11-26", "price": 0.987, "dividend": 0.0 }, { "date": "2004-11-29", "price": 0.987, "dividend": 0.0 }, { "date": "2004-11-30", "price": 0.985, "dividend": 0.0 }, { "date": "2004-12-01", "price": 0.99, "dividend": 0.0 }, { "date": "2004-12-02", "price": 0.998, "dividend": 0.0 }, { "date": "2004-12-03", "price": 0.999, "dividend": 0.0 }, { "date": "2004-12-06", "price": 0.995, "dividend": 0.0 }, { "date": "2004-12-07", "price": 0.99, "dividend": 0.0 }, { "date": "2004-12-08", "price": 0.992, "dividend": 0.0 }, { "date": "2004-12-09", "price": 0.99, "dividend": 0.0 }, { "date": "2004-12-10", "price": 0.989, "dividend": 0.0 }, { "date": "2004-12-13", "price": 0.993, "dividend": 0.0 }, { "date": "2004-12-14", "price": 0.998, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.0, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.0, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.0, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.002, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.006, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.008, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.009, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.012, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.014, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.016, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.018, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.018, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.017, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.011, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.005, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.007, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.004, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.005, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.003, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.001, "dividend": 0.0 }, { "date": "2005-01-13", "price": 0.995, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.003, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.005, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.005, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.002, "dividend": 0.0 }, { "date": "2005-01-20", "price": 0.998, "dividend": 0.0 }, { "date": "2005-01-21", "price": 0.998, "dividend": 0.0 }, { "date": "2005-01-24", "price": 0.991, "dividend": 0.0 }, { "date": "2005-01-25", "price": 0.995, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.0, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.0, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.001, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.007, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.013, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.011, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.015, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.018, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.023, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.023, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.023, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.029, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.03, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.033, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.032, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.03, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.031, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.03, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.021, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.019, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.025, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.032, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.028, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.028, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.028, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.029, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.035, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.037, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.034, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.033, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.033, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.029, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.029, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.025, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.022, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.023, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.026, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.026, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.026, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.026, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.026, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.026, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.016, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.008, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.015, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.02, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.021, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.023, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.026, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.028, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.027, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.027, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.027, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.027, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.027, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.027, "dividend": 0.0 }, { "date": "2005-04-18", "price": 0.992, "dividend": 0.0 }, { "date": "2005-04-19", "price": 0.999, "dividend": 0.0 }, { "date": "2005-04-20", "price": 0.994, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.0, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.001, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.004, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.002, "dividend": 0.0 }, { "date": "2005-04-27", "price": 0.998, "dividend": 0.0 }, { "date": "2005-04-28", "price": 0.993, "dividend": 0.0 }, { "date": "2005-04-29", "price": 0.99, "dividend": 0.0 }, { "date": "2005-05-02", "price": 0.99, "dividend": 0.0 }, { "date": "2005-05-03", "price": 0.997, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.004, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.007, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.013, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.015, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.009, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.009, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.009, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.007, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.006, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.007, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.01, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.018, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.02, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.02, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.021, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.017, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.022, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.023, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.027, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.023, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.034, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.035, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.032, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.03, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.032, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.032, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.033, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.037, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.042, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.039, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.042, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.046, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.052, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.051, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.049, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.053, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.051, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.047, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.044, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.05, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.053, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.051, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.052, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.053, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.055, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.056, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.052, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.059, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.068, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.066, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.07, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.072, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.07, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.069, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.075, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.081, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.067, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.069, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.07, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.073, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.076, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.083, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.081, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.085, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.09, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.091, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.087, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.08, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.081, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.081, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.085, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.09, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.091, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.092, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.088, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.085, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.083, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.087, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.093, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.089, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.085, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.085, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.083, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.084, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.085, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.092, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.099, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.101, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.102, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.107, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.109, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.106, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.112, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.114, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.112, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.109, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.109, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.113, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.108, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.11, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.104, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.102, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.103, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.113, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.11, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.114, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.118, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.12, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.122, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.122, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.113, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.095, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.099, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.1, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.105, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.095, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.091, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.092, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.09, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.082, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.074, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.071, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.076, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.08, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.08, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.081, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.07, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.073, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.086, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.086, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.102, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.102, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.109, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.111, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.109, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.108, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.11, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.117, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.11, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.112, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.127, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.128, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.127, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.132, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.129, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.132, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.132, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.131, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.128, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.137, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.141, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.141, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.141, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.139, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.136, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.14, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.147, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.145, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.146, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.146, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.146, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.142, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.143, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.149, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.152, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.152, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.152, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.151, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.153, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.153, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.145, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.145, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.158, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.168, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.172, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.177, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.178, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.178, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.171, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.167, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.166, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.169, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.158, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.142, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.154, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.144, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.138, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.143, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.15, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.16, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.17, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.17, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.17, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.173, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.171, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.166, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.164, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.162, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.158, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.161, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.159, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.154, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.161, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.158, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.168, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.165, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.162, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.165, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.167, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.167, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.172, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.178, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.173, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.177, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.174, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.173, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.178, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.167, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.163, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.166, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.17, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.179, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.183, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.186, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.187, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.19, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.192, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.187, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.184, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.184, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.189, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.188, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.188, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.193, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.2, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.198, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.206, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.206, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.211, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.216, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.209, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.207, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.206, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.199, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.2, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.2, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.201, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.212, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.222, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.223, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.228, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.216, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.214, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.219, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.22, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.216, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.216, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.226, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.222, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.229, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.232, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.238, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.239, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.233, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.225, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.225, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.207, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.197, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.188, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.177, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.179, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.159, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.157, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.161, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.155, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.171, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.168, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.157, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.154, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.162, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.166, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.156, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.146, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.135, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.115, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.124, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.117, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.095, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.098, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.115, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.127, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.122, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.113, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.119, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.127, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.124, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.131, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.124, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.123, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.142, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.156, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.163, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.165, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.155, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.156, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.153, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.154, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.155, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.152, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.136, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.126, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.117, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.112, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.125, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.132, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.124, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.137, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.145, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.15, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.158, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.156, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.151, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.159, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.157, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.159, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.151, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.154, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.154, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.152, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.154, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.158, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.165, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.176, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.18, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.183, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.177, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.181, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.175, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.175, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.175, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.175, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.179, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.184, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.185, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.19, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.195, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.193, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.184, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.175, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.179, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.174, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.179, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.186, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.192, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.196, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.204, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.199, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.201, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.2, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.195, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.197, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.201, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.211, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.212, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.214, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.217, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.213, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.219, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.231, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.231, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.229, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.232, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.23, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.235, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.241, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.245, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.234, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.234, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.237, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.239, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.243, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.243, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.247, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.251, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.24, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.235, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.237, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.241, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.242, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.242, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.253, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.257, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.253, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.251, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.247, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.25, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.256, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.262, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.262, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.263, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.258, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.264, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.273, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.272, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.27, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.264, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.256, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.267, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.273, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.272, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.278, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.288, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.289, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.288, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.287, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.29, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.289, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.285, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.295, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.301, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.303, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.29, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.298, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.298, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.294, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.294, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.296, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.305, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.309, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.313, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.313, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.313, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.322, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.32, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.306, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.303, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.304, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.294, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.306, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.32, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.329, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.327, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.325, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.329, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.331, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.336, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.337, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.346, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.332, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.326, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.331, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.336, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.336, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.347, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.358, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.355, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.359, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.364, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.359, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.356, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.353, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.358, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.369, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.379, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.374, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.374, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.374, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.379, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.38, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.381, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.382, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.349, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.325, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.314, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.304, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.273, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.292, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.295, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.315, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.32, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.334, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.321, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.302, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.316, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.309, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.323, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.333, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.344, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.353, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.356, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.353, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.352, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.345, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.352, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.353, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.358, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.37, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.378, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.381, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.381, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.385, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.394, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.392, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.393, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.395, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.407, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.408, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.408, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.39, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.404, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.406, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.405, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.41, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.415, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.413, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.408, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.408, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.424, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.431, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.435, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.439, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.432, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.439, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.435, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.436, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.441, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.437, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.445, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.451, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.456, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.459, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.47, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.471, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.458, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.457, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.459, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.46, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.462, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.462, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.484, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.489, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.489, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.482, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.472, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.466, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.478, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.47, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.476, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.492, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.506, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.514, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.517, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.516, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.519, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.511, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.503, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.49, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.485, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.491, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.494, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.498, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.512, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.515, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.514, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.524, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.534, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.528, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.526, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.545, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.557, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.551, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.552, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.536, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.542, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.544, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.545, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.532, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.524, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.5, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.47, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.48, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.491, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.466, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.467, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.456, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.442, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.445, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.472, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.472, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.438, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.443, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.432, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.403, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.366, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.365, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.399, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.403, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.42, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.436, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.441, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.445, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.428, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.433, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.441, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.464, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.467, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.475, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.471, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.474, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.466, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.466, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.47, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.471, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.474, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.481, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.472, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.489, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.513, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.51, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.517, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.518, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.517, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.52, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.533, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.532, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.549, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.566, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.548, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.543, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.556, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.552, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.562, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.561, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.569, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.57, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.571, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.556, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.557, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.555, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.536, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.512, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.529, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.523, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.533, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.554, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.573, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.561, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.571, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.554, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.538, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.515, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.531, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.511, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.511, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.475, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.45, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.457, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.473, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.458, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.444, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.413, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.424, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.398, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.389, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.397, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.406, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.403, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.424, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.447, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.461, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.456, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.448, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.467, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.476, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.475, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.477, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.47, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.461, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.437, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.431, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.407, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.407, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.406, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.406, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.425, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.438, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.438, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.449, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.444, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.441, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.434, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.434, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.424, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.416, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.395, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.381, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.372, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.377, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.373, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.361, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.361, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.328, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.296, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.291, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.287, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.25, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.219, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.232, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.26, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.27, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.255, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.265, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.251, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.259, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.277, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.286, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.26, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.237, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.237, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.237, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.227, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.24, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.252, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.264, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.261, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.265, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.276, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.261, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.27, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.266, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.283, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.291, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.293, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.284, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.259, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.235, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.229, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.234, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.226, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.202, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.182, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.199, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.21, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.193, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.183, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.15, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.173, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.167, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.168, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.168, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.186, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.212, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.21, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.208, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.208, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.202, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.22, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.238, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.25, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.253, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.262, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.253, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.242, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.227, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.224, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.213, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.217, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.235, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.235, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.248, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.256, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.247, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.253, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.252, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.265, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.264, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.254, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.252, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.252, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.278, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.276, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.281, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.278, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.283, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.267, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.274, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.279, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.289, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.302, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.305, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.305, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.295, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.28, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.281, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.265, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.26, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.263, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.265, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.271, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.275, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.273, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.265, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.262, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.275, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.26, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.248, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.232, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.226, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.222, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.226, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.233, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.233, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.231, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.216, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.199, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.195, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.187, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.196, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.177, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.168, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.166, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.161, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.145, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.139, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.134, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.137, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.129, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.13, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.126, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.121, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.117, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.093, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.102, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.114, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.113, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.126, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.127, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.142, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.129, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.121, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.115, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.117, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.133, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.127, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.121, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.108, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.117, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.13, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.124, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.132, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.142, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.134, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.123, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.13, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.129, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.118, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.103, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.108, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.102, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.109, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.107, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.107, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.111, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.116, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.117, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.115, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.114, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.105, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.079, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.07, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.087, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.063, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.061, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.057, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.059, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.027, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.019, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.997, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.006, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.061, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.041, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.021, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.024, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.033, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.021, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.965, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.973, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.973, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.957, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.948, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.907, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.884, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.852, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.834, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.805, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.863, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.877, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.827, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.814, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.811, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.84, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.83, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.792, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.786, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.749, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.749, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.755, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.774, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.796, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.804, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.812, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.833, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.827, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.795, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.806, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.808, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.791, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.77, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.779, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.772, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.762, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.757, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.732, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.696, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.715, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.732, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.746, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.761, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.767, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.774, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.748, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.751, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.76, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.75, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.755, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.755, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.778, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.794, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.784, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.772, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.775, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.789, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.787, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.778, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.784, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.767, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.757, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.758, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.758, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.763, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.765, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.773, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.777, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.777, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.802, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.819, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.823, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.815, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.808, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.801, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.788, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.78, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.771, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.761, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.766, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.768, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.751, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.754, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.747, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.745, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.745, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.745, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.772, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.768, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.757, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.748, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.756, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.758, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.759, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.77, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.767, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.754, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.759, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.754, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.754, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.754, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.735, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.734, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.729, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.719, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.71, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.712, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.71, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.71, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.706, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.682, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.675, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.69, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.678, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.675, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.666, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.683, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.689, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.699, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.716, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.719, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.725, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.73, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.73, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.726, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.755, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.757, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.759, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.774, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.765, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.742, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.749, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.757, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.778, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.783, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.779, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.769, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.768, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.787, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.787, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.793, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.784, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.791, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.794, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.797, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.784, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.785, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.781, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.785, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.789, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.785, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.778, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.79, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.798, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.798, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.826, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.827, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.843, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.848, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.86, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.848, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.847, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.841, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.832, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.837, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.849, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.862, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.863, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.853, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.848, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.853, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.86, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.865, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.867, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.877, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.895, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.895, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.891, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.89, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.895, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.891, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.894, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.902, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.903, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.9, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.882, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.872, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.868, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.865, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.872, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.86, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.853, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.864, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.875, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.88, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.882, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.875, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.882, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.87, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.869, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.866, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.859, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.855, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.859, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.857, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.857, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.868, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.887, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.895, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.899, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.909, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.913, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.913, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.927, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.933, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.941, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.945, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.94, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.95, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.957, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.967, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.965, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.957, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.957, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.956, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.956, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.957, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.954, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.966, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.964, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.941, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.948, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.947, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.958, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.961, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.973, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.974, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.977, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.974, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.974, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.966, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.958, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.952, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.959, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.968, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.971, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.978, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.981, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.992, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.992, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.987, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.99, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.002, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.007, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.005, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.005, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.007, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.003, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.992, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.989, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.992, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.996, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.994, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.98, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.968, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.971, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.979, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.986, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.989, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.993, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.0, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.998, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.01, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.011, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.006, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.014, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.014, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.007, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.006, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.002, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.997, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.99, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.974, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.977, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.968, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.969, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.966, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.973, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.978, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.982, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.996, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.999, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.004, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.998, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.0, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.016, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.013, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.01, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.005, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.0, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.011, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.006, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.011, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.002, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.002, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.993, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.006, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.011, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.014, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.016, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.016, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.011, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.005, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.006, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.011, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.017, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.013, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.018, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.012, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.01, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.015, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.021, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.028, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.031, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.031, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.035, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.035, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.035, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.035, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.035, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.045, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.05, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.051, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.048, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.051, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.053, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.049, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.045, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.051, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.045, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.044, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.05, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.041, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.028, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.013, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.008, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.998, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.991, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.99, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.983, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.992, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.999, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.003, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.986, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.971, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.969, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.976, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.976, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.98, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.979, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.979, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.979, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.993, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.994, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.992, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.995, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.992, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.99, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.984, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.986, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.996, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.001, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.003, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.0, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.011, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.019, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.016, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.021, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.024, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.024, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.021, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.027, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.037, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.036, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.032, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.034, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.037, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.034, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.035, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.037, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.042, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.046, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.038, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.051, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.051, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.057, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.058, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.058, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.053, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.06, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.061, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.059, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.062, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.063, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.048, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.043, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.049, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.046, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.044, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.046, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.05, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.034, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.027, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.033, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.03, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.03, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.015, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.012, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.991, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.974, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.001, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.994, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.002, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.003, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.989, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.98, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.977, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.97, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.955, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.954, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.947, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.933, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.934, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.958, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.958, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.958, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.948, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.957, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.969, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.957, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.941, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.943, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.94, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.951, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.957, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.963, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.974, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.977, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.978, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.974, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.981, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.974, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.974, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.963, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.957, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.958, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.943, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.933, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.929, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.927, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.928, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.934, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.942, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.952, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.962, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.963, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.969, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.974, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.972, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.96, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.96, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.962, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.958, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.969, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.977, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.98, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.981, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.982, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.981, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.977, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.991, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.992, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.993, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.993, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.99, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.99, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.988, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.97, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.961, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.962, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.962, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.964, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.965, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.962, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.958, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.954, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.946, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.945, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.942, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.949, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.948, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.945, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.96, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.966, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.974, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.982, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.976, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.973, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.978, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.978, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.993, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.991, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.997, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.994, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.997, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.003, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.004, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.0, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.997, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.006, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.009, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.007, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.008, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.003, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.007, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.006, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.017, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.022, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.019, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.019, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.023, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.019, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.031, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.032, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.033, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.033, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.029, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.029, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.028, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.031, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.035, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.033, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.028, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.027, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.027, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.033, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.037, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.041, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.055, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.055, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.063, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.061, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.061, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.058, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.046, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.046, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.033, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.033, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.04, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.041, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.041, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.027, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.028, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.029, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.028, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.029, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.02, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.027, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.034, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.043, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.048, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.051, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.054, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.055, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.049, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.052, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.056, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.059, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.052, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.056, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.052, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.061, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.057, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.058, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.055, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.055, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.056, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.06, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.056, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.053, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.065, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.072, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.073, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.073, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.067, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.059, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.062, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.066, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.074, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.071, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.067, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.067, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.07, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.064, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.048, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.043, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.044, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.055, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.058, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.056, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.041, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.045, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.056, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.056, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.056, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.057, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.054, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.05, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.039, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.036, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.049, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.047, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.048, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.052, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.056, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.056, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.04, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.036, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.025, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.03, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.035, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.047, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.034, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.045, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.051, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.047, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.048, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.048, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.039, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.023, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.023, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.0, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.014, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.005, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.009, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.019, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.023, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.025, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.03, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.038, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.035, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.037, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.05, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.054, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.062, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.069, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.069, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.076, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.075, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.077, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.072, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.062, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.067, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.057, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.053, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.052, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.044, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.061, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.068, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.068, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.069, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.065, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.073, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.074, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.072, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.072, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.065, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.06, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.057, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.046, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.053, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.056, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.065, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.051, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.059, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.047, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.047, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.046, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.051, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.052, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.036, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.035, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.034, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.044, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.045, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.048, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.058, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.058, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.049, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.038, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.036, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.031, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.026, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.023, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.025, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.021, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.021, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.019, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.005, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.002, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.997, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.006, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.009, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.007, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.01, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.005, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.009, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.021, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.027, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.037, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.047, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.046, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.043, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.043, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.045, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.036, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.014, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.017, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.021, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.015, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.01, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.012, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.023, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.023, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.037, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.033, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.037, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.037, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.023, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.016, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.03, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.012, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.997, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.989, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.949, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.923, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.923, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.914, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.894, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.915, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.919, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.923, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.926, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.924, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.884, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.887, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.892, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.892, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.9, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.888, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.904, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.904, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.924, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.928, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.919, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.899, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.893, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.91, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.918, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.918, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.892, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.894, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.895, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.902, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.915, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.911, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.908, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.919, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.888, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.866, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.862, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.88, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.89, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.888, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.885, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.866, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.844, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.849, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.874, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.886, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.885, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.902, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.912, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.92, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.914, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.929, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.909, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.918, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.907, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.91, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.929, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.936, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.936, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.951, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.96, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.955, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.95, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.94, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.938, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.952, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.952, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.954, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.961, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.945, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.945, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.96, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.951, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.947, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.942, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.932, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.919, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.917, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.908, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.905, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.895, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.905, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.912, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.915, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.944, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.95, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.947, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.944, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.952, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.955, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.937, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.942, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.936, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.93, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.92, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.923, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.919, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.914, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.932, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.926, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.934, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.934, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.936, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.935, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.93, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.933, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.933, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.939, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.947, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.946, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.943, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.944, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.949, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.953, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.954, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.958, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.947, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.959, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.958, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.965, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.971, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.971, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.971, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.973, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.974, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.971, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.965, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.97, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.967, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.972, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.973, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.981, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.98, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.991, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.992, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.991, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.993, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.0, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.004, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.997, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.004, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.003, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.006, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.006, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.003, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.006, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.999, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.004, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.01, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.004, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.01, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.007, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.997, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.989, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.995, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.999, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.001, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.005, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.023, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.017, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.017, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.017, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.016, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.017, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.012, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.009, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.008, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.02, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.016, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.009, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.01, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.011, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.018, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.009, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.003, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.003, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.002, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.998, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.988, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.99, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.995, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.989, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.99, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.998, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.001, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.998, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.99, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.987, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.991, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.993, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.994, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.999, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.999, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.004, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.005, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.997, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.982, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.983, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.972, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.969, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.963, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.959, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.958, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.945, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.945, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.932, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.931, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.94, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.936, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.935, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.934, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.936, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.944, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.946, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.943, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.933, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.915, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.919, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.925, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.938, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.936, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.948, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.945, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.946, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.942, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.947, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.954, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.955, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.966, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.961, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.95, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.949, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.943, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.943, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.951, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.96, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.97, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.974, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.983, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.982, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.981, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.969, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.97, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.967, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.961, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.961, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.969, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.974, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.969, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.978, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.976, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.959, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.955, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.952, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.952, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.963, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.976, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.981, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.98, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.979, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.974, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.985, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.987, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.99, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.99, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.995, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.996, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.001, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.0, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.999, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.004, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.004, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.004, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.002, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.002, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.996, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.997, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.996, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.995, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.989, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.985, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.987, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.983, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.977, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.975, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.987, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.989, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.984, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.993, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.994, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.009, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.014, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.009, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.011, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.005, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.01, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.007, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.004, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.0, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.001, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.006, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.005, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.01, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.01, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.01, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.015, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.01, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.009, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.0, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.999, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.997, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.997, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.001, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.005, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.011, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.007, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.003, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.0, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.993, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.996, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.996, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.989, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.99, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.994, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.993, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.999, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.995, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.997, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.999, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.989, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.983, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.983, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.983, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.978, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.97, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.972, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.973, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.979, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.982, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.986, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.99, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.994, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.996, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.993, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.0, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.004, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.004, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.001, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.004, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.009, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.012, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.015, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.019, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.024, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.025, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.024, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.022, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.024, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.031, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.031, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.025, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.026, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.026, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.029, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.03, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.031, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.029, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.029, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.046, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.053, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.057, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.059, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.056, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.054, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.056, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.059, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.063, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.06, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.057, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.06, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.069, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.068, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.067, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.068, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.068, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.076, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.079, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.077, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.083, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.083, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.089, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.092, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.083, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.084, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.083, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.081, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.081, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.081, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.089, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.088, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.09, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.09, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.09, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.097, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.083, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.082, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.089, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.074, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.076, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.091, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.09, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.089, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.097, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.106, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.103, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.109, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.107, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.108, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.104, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.104, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.107, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.097, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.099, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.095, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.092, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.086, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.092, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.089, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.095, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.095, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.095, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.094, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.095, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.096, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.09, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.079, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.082, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.087, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.092, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.105, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.1, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.092, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.088, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.091, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.084, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.088, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.095, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.096, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.106, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.11, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.109, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.111, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.118, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.118, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.119, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.118, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.125, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.133, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.137, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.139, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.143, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.143, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.146, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.153, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.156, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.159, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.165, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.171, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.174, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.154, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.154, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.146, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.16, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.152, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.14, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.139, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.12, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.126, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.111, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.099, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.096, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.112, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.095, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.093, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.078, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.094, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.102, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.108, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.105, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.087, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.076, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.059, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.055, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.07, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.069, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.075, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.069, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.073, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.067, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.072, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.081, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.073, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.083, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.082, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.096, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.102, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.102, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.1, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.101, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.107, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.102, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.104, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.114, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.118, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.108, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.108, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.106, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.107, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.104, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.112, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.112, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.113, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.106, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.099, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.099, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.099, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.106, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.117, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.122, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.119, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.108, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.103, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.09, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.087, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.085, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.088, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.093, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.078, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.063, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.068, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.073, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.078, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.08, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.077, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.092, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.091, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.095, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.11, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.113, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.112, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.11, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.118, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.116, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.119, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.131, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.13, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.123, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.12, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.118, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.118, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.118, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.106, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.106, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.105, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.109, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.102, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.1, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.1, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.098, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.102, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.114, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.111, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.111, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.118, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.122, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.128, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.132, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.131, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.131, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.129, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.126, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.13, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.133, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.139, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.134, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.135, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.133, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.133, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.132, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.133, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.122, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.127, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.125, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.114, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.123, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.129, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.139, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.136, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.132, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.127, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.13, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.134, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.13, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.132, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.136, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.137, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.137, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.131, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.125, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.12, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.117, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.117, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.113, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.11, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.101, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.096, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.097, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.104, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.105, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.118, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.122, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.127, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.13, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.13, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.13, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.14, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.141, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.14, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.14, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.14, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.129, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.126, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.128, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.132, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.13, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.128, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.131, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.125, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.136, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.141, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.143, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.141, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.142, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.144, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.139, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.128, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.103, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.102, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.105, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.096, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.096, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.091, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.07, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.072, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.077, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.09, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.096, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.101, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.113, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.11, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.111, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.116, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.121, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.124, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.12, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.131, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.127, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.127, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.128, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.129, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.139, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.129, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.135, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.142, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.143, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.15, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.142, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.139, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.128, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.13, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.117, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.121, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.125, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.128, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.125, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.133, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.133, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.134, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.142, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.141, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.147, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.153, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.161, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.167, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.17, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.169, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.163, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.158, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.159, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.165, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.153, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.156, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.159, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.16, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.164, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.164, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.166, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.173, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.173, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.175, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.169, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.164, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.17, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.167, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.167, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.169, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.164, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.165, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.161, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.166, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.167, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.173, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.173, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.184, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.186, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.18, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.181, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.184, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.18, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.186, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.187, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.188, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.192, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.194, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.195, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.193, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.197, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.2, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.199, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.2, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.201, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.2, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.205, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.204, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.202, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.197, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.198, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.199, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.198, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.204, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.203, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.202, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.202, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.196, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.201, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.199, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.197, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.201, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.213, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.212, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.214, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.218, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.209, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.201, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.199, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.197, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.2, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.207, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.208, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.206, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.2, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.204, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.209, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.213, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.219, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.219, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.219, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.216, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.217, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.21, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.194, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.195, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.201, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.192, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.192, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.182, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.193, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.196, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.196, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.198, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.201, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.203, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.208, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.215, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.215, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.217, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.216, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.218, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.22, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.219, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.218, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.221, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.226, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.231, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.233, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.227, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.228, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.231, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.225, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.225, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.225, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.217, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.211, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.222, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.223, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.226, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.219, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.21, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.207, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.206, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.203, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.198, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.194, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.191, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.175, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.183, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.183, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.183, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.172, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.179, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.159, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.157, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.152, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.148, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.137, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.153, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.157, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.167, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.167, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.177, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.181, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.179, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.184, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.195, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.194, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.218, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.224, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.219, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.22, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.22, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.216, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.222, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.224, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.221, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.222, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.229, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.224, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.227, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.237, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.229, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.237, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.248, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.244, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.244, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.246, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.247, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.236, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.237, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.239, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.241, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.248, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.241, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.225, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.22, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.207, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.201, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.185, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.163, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.163, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.192, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.209, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.22, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.222, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.223, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.223, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.226, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.229, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.226, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.23, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.23, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.227, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.219, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.2, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.207, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.224, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.227, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.222, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.224, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.212, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.219, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.215, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.224, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.236, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.238, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.25, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.267, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.263, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.263, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.274, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.258, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.252, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.248, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.267, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.264, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.271, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.262, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.266, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.272, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.273, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.283, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.289, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.29, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.296, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.296, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.296, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.296, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.301, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.302, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.303, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.303, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.306, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.308, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.308, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.308, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.315, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.299, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.292, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.286, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.288, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.292, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.293, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.299, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.303, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.317, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.314, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.31, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.312, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.307, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.293, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.293, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.303, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.304, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.299, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.298, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.298, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.298, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.315, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.318, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.322, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.331, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.339, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.321, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.321, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.326, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.309, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.304, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.314, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.312, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.315, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.311, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.31, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.298, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.292, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.291, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.291, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.297, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.294, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.276, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.274, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.285, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.294, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.287, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.282, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.281, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.29, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.294, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.304, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.306, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.309, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.313, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.313, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.314, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.308, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.306, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.301, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.301, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.289, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.282, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.282, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.281, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.276, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.264, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.265, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.276, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.273, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.265, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.26, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.269, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.262, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.267, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.273, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.282, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.29, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.283, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.28, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.26, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.266, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.265, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.261, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.245, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.242, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.223, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.232, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.243, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.262, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.268, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.276, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.278, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.278, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.289, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.282, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.276, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.277, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.269, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.244, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.238, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.249, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.256, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.259, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.259, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.272, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.265, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.265, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.265, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.272, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.25, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.253, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.257, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.252, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.248, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.239, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.222, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.202, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.142, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.168, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.152, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.173, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.188, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.189, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.166, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.166, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.178, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.166, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.16, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.17, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.19, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.174, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.174, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.17, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.164, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.176, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.188, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.178, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.18, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.172, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.169, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.169, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.164, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.154, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.141, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.154, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.167, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.174, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.193, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.204, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.208, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.21, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.212, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.215, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.207, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.189, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.197, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.208, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.211, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.212, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.212, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.213, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.231, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.228, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.227, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.227, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.231, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.231, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.228, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.231, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.246, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.24, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.244, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.244, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.244, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.234, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.229, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.212, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.203, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.219, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.217, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.226, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.228, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.232, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.22, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.218, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.219, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.216, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.208, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.214, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.22, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.205, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.19, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.202, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.189, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.184, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.175, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.169, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.157, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.166, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.179, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.2, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.179, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.174, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.172, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.184, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.185, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.185, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.19, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.198, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.199, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.198, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.198, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.174, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.172, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.167, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.136, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.143, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.123, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.125, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.13, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.114, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.104, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.096, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.106, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.082, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.077, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.093, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.1, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.088, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.103, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.101, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.111, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.119, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.111, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.096, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.087, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.096, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.096, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.096, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.062, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.036, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.049, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.066, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.08, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.09, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.1, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.094, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.101, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.104, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.082, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.083, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.097, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.095, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.103, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.119, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.121, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.12, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.122, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.12, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.112, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.115, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.119, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.13, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.123, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.125, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.119, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.134, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.135, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.137, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.136, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.129, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.129, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.126, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.126, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.136, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.137, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.126, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.135, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.123, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.116, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.12, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.121, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.124, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.128, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.15, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.167, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.162, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.157, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.155, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.162, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.17, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.166, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.161, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.162, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.161, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.155, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.147, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.147, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.139, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.133, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.136, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.129, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.14, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.145, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.147, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.147, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.141, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.14, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.146, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.146, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.141, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.147, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.147, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.152, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.166, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.168, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.173, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.176, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.175, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.173, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.172, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.167, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.171, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.177, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.176, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.174, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.165, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.145, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.135, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.14, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.13, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.137, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.148, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.149, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.154, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.16, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.123, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.12, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.122, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.136, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.15, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.158, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.161, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.157, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.157, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.152, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.154, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.175, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.182, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.183, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.186, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.192, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.194, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.195, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.203, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.205, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.2, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.205, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.205, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.207, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.203, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.194, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.199, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.191, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.188, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.195, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.206, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.216, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.216, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.212, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.215, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.221, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.222, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.221, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.217, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.218, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.22, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.218, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.222, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.224, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.218, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.218, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.219, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.225, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.22, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.215, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.225, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.229, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.23, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.232, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.232, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.226, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.226, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.212, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.206, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.206, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.212, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.214, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.216, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.218, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.231, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.233, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.22, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.223, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.226, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.233, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.222, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.233, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.239, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.239, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.242, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.239, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.243, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.237, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.233, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.223, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.233, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.228, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.235, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.24, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.245, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.244, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.248, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.248, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.237, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.239, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.237, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.233, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.227, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.212, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.209, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.201, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.22, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.228, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.217, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.238, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.221, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.213, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.21, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.212, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.215, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.22, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.217, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.226, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.228, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.224, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.227, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.23, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.228, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.235, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.232, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.217, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.223, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.226, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.231, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.248, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.254, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.248, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.249, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.25, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.25, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.255, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.248, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.246, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.246, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.243, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.243, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.243, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.248, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.253, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.253, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.252, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.252, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.26, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.258, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.26, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.268, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.269, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.273, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.277, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.273, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.275, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.27, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.273, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.277, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.278, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.283, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.292, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.305, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.307, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.307, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.282, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.294, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.29, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.288, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.297, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.298, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.297, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.304, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.311, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.32, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.315, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.32, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.322, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.319, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.323, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.327, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.328, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.32, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.31, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.306, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.298, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.313, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.32, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.316, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.316, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.315, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.318, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.312, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.314, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.321, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.321, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.323, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.334, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.338, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.336, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.339, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.326, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.331, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.335, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.323, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.329, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.336, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.336, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.332, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.333, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.336, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.344, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.34, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.338, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.338, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.338, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.337, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.337, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.334, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.333, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.33, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.333, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.337, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.345, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.355, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.365, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.368, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.367, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.372, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.372, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.377, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.38, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.389, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.397, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.402, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.398, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.399, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.402, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.393, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.376, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.379, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.388, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.392, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.395, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.395, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.395, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.399, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.396, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.393, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.399, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.404, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.405, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.402, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.404, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.407, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.409, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.401, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.398, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.393, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.39, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.393, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.406, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.411, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.406, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.407, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.406, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.413, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.402, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.405, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.397, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.404, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.399, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.401, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.401, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.395, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.404, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.409, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.411, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.422, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.422, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.423, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.42, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.426, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.426, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.422, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.421, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.423, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.424, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.428, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.417, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.419, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.423, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.425, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.42, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.421, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.428, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.432, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.418, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.401, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.412, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.417, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.424, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.422, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.411, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.411, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.419, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.427, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.429, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.425, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.423, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.417, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.428, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.433, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.434, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.434, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.429, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.427, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.428, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.437, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.446, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.449, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.45, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.446, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.454, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.453, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.452, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.455, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.447, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.445, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.442, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.442, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.444, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.451, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.459, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.466, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.471, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.472, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.475, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.474, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.471, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.478, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.48, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.481, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.485, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.486, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.481, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.485, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.486, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.483, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.48, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.482, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.486, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.489, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.494, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.499, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.496, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.501, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.506, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.511, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.508, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.502, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.498, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.498, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.494, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.483, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.488, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.501, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.504, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.515, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.515, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.507, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.51, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.504, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.503, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.505, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.491, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.489, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.495, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.489, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.471, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.471, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.484, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.493, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.493, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.494, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.49, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.487, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.495, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.501, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.496, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.498, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.505, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.504, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.503, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.509, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.515, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.515, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.525, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.537, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.545, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.556, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.56, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.557, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.549, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.559, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.559, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.57, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.567, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.573, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.579, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.587, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.598, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.591, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.588, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.594, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.6, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.582, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.583, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.581, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.574, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.547, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.503, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.509, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.508, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.474, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.488, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.499, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.501, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.522, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.527, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.522, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.534, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.527, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.54, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.552, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.555, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.535, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.53, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.506, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.504, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.521, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.515, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.527, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.538, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.553, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.551, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.54, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.537, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.54, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.529, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.53, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.529, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.517, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.486, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.483, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.496, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.471, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.479, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.477, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.48, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.469, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.495, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.492, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.477, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.487, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.491, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.496, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.496, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.49, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.489, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.502, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.505, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.497, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.498, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.499, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.484, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.485, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.492, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.498, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.503, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.485, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.484, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.492, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.5, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.505, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.517, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.523, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.527, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.52, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.521, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.517, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.516, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.52, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.519, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.512, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.507, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.507, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.509, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.482, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.495, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.499, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.511, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.514, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.516, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.522, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.51, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.513, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.516, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.514, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.508, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.501, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.488, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.495, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.487, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.495, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.485, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.473, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.468, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.461, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.477, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.472, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.47, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.467, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.466, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.465, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.48, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.485, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.478, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.486, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.498, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.491, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.488, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.495, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.498, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.494, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.493, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.503, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.508, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.514, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.515, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.51, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.505, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.504, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.488, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.491, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.492, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.5, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.499, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.491, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.478, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.473, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.463, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.452, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.453, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.463, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.472, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.48, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.471, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.485, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.494, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.495, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.493, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.488, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.482, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.481, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.464, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.453, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.454, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.446, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.438, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.437, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.445, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.46, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.45, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.45, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.461, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.468, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.482, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.472, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.472, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.475, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.474, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.475, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.481, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.471, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.473, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.457, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.448, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.438, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.433, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.422, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.378, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.391, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.386, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.389, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.398, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.391, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.382, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.393, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.368, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.364, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.345, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.341, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.344, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.336, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.365, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.371, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.401, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.391, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.402, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.407, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.394, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.389, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.384, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.382, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.385, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.389, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.393, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.367, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.371, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.375, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.368, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.379, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.384, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.39, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.402, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.4, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.424, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.42, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.407, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.369, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.375, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.351, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.359, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.37, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.374, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.364, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.354, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.34, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.342, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.327, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.32, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.317, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.317, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.312, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.327, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.329, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.32, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.314, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.318, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.333, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.34, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.354, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.355, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.362, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.352, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.365, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.372, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.375, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.389, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.394, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.389, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.382, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.385, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.394, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.389, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.389, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.391, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.401, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.409, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.415, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.417, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.412, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.421, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.425, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.435, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.434, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.427, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.433, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.43, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.439, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.445, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.445, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.453, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.449, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.447, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.444, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.449, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.454, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.454, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.456, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.447, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.428, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.44, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.45, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.453, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.454, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.462, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.472, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.476, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.471, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.473, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.47, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.45, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.461, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.465, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.465, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.478, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.494, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.501, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.51, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.508, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.513, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.515, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.52, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.518, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.516, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.518, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.518, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.524, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.524, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.526, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.524, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.525, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.53, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.522, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.52, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.528, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.529, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.526, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.528, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.511, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.508, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.494, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.476, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.477, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.47, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.464, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.467, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.474, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.472, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.471, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.474, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.462, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.462, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.464, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.469, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.461, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.46, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.453, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.451, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.455, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.461, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.47, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.49, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.5, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.49, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.494, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.488, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.488, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.504, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.515, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.526, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.523, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.523, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.514, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.514, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.52, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.526, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.546, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.55, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.553, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.554, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.554, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.539, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.536, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.54, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.545, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.547, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.553, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.552, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.552, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.55, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.558, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.553, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.562, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.563, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.568, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.569, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.569, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.561, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.55, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.545, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.517, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.485, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.482, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.486, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.507, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.491, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.484, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.48, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.492, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.507, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.506, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.51, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.507, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.496, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.491, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.496, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.491, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.505, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.515, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.516, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.505, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.517, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.535, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.537, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.536, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.529, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.538, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.543, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.547, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.539, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.535, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.535, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.54, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.54, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.534, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.53, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.52, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.528, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.526, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.525, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.524, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.503, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.497, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.506, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.511, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.504, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.505, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.506, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.526, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.523, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.534, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.541, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.539, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.533, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.531, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.534, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.528, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.537, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.536, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.549, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.549, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.55, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.554, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.573, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.577, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.576, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.582, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.574, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.566, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.572, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.565, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.564, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.571, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.577, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.586, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.577, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.569, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.575, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.586, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.587, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.592, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.592, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.585, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.58, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.566, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.57, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.574, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.585, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.582, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.578, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.587, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.598, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.617, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.624, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.632, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.638, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.636, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.641, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.646, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.644, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.644, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.654, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.645, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.635, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.655, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.648, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.64, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.649, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.65, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.672, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.672, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.679, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.681, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.677, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.686, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.694, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.693, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.679, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.687, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.675, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.675, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.653, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.661, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.641, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.632, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.635, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.674, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.698, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.715, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.706, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.702, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.715, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.725, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.725, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.731, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.73, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.717, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.735, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.731, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.715, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.662, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.651, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.633, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.597, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.554, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.575, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.586, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.598, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.597, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.54, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.46, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.49, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.466, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.365, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.404, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.313, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.321, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.284, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.269, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.301, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.252, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.313, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.359, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.389, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.362, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.362, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.376, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.345, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.347, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.353, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.388, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.423, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.419, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.437, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.43, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.453, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.439, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.451, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.484, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.474, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.444, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.461, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.462, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.459, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.475, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.484, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.5, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.499, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.472, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.477, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.487, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.504, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.512, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.51, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.497, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.481, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.489, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.518, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.523, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.54, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.538, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.52, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.54, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.544, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.549, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.544, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.559, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.578, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.604, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.603, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.624, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.627, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.622, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.627, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.582, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.583, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.561, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.609, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.609, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.608, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.624, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.616, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.632, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.618, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.611, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.609, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.603, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.616, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.631, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.664, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.671, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.7, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.695, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.707, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.717, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.716, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.702, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.722, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.697, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.713, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.728, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.754, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.74, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.743, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.716, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.73, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.736, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.741, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.733, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.738, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.745, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.754, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.757, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.75, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.752, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.76, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.766, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.759, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.769, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.775, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.771, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.756, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.773, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.795, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.804, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.816, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.821, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.817, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.81, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.82, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.833, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.817, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.788, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.79, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.764, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.77, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.773, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.774, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.79, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.808, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.806, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.782, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.783, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.755, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.758, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.764, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.745, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.754, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.776, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.771, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.776, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.789, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.775, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.792, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.8, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.811, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.826, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.836, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.863, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.87, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.866, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.838, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.846, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.844, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.846, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.846, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.848, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.852, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.841, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.836, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.807, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.811, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.787, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.805, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.821, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.852, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.896, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.895, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.932, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.899, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.903, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.901, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.911, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.938, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.929, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.933, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.928, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.934, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.947, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.957, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.945, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.951, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.957, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.936, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.963, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.965, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.969, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.984, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.994, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.996, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.995, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.988, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.983, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.987, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.987, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.999, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.011, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.011, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.995, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.002, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.008, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.001, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.018, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.024, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.043, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.04, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.058, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.066, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.07, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.094, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.124, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.125, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.132, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.128, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.136, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.124, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.126, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.146, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.169, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.174, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.161, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.176, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.151, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.119, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.102, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.083, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.123, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.162, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.171, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.177, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.192, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.201, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.203, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.215, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.221, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.226, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.245, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.241, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.215, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.221, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.177, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.161, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.156, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.159, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.118, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.155, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.153, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.156, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.113, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.114, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.106, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.127, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.137, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.169, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.159, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.158, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.168, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.166, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.16, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.14, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.141, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.133, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.109, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.107, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.131, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.139, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.146, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.139, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.169, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.171, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.192, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.173, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.192, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.182, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.175, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.188, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.188, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.198, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.206, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.195, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.172, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.168, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.179, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.191, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.197, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.199, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.202, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.21, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.194, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.186, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.179, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.184, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.188, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.196, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.185, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.152, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.144, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.158, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.17, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.179, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.159, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.176, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.183, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.181, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.203, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.215, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.219, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.223, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.234, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.23, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.221, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.23, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.225, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.222, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.222, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.232, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.238, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.242, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.238, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.232, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.243, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.237, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.231, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.24, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.252, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.263, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.273, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.276, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.276, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.268, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.269, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.269, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.265, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.264, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.268, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.241, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.258, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.27, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.281, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.284, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.28, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.269, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.238, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.264, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.272, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.274, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.254, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.226, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.244, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.261, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.243, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.259, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.265, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.275, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.277, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.276, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.291, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.281, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.274, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.273, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.262, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.258, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.253, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.226, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.222, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.242, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.262, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.267, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.256, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.256, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.266, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.278, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.289, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.289, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.29, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.302, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.306, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.293, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.273, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.271, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.267, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.263, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.248, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.249, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.251, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.212, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.227, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.236, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.246, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.25, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.252, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.227, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.219, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.221, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.206, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.198, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.203, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.193, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.228, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.223, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.219, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.211, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.213, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.232, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.26, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.259, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.276, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.28, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.279, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.29, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.298, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.303, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.292, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.292, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.289, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.297, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.299, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.3, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.32, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.317, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.312, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.305, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.307, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.308, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.318, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.329, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.328, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.318, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.315, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.308, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.295, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.295, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.295, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.253, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.264, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.244, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.247, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.252, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.245, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.235, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.277, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.283, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.283, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.277, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.266, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.25, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.245, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.254, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.23, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.197, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.227, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.245, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.26, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.259, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.27, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.277, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.264, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.269, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.262, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.281, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.284, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.259, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.244, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.237, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.228, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.242, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.268, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.254, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.235, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.237, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.215, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.201, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.202, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.167, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.123, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.11, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.125, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.108, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.107, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.142, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.139, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.135, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.139, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.14, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.176, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.174, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.151, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.118, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.145, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.155, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.141, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.117, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.108, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.083, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.071, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.01, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.059, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.046, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.032, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.02, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.018, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.968, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.918, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.902, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.929, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.933, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.93, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.901, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.89, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.955, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.987, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.008, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.008, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.03, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.023, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.026, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.023, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.028, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.052, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.058, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.041, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.044, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.062, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.049, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.013, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.002, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.01, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.977, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.975, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.98, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.969, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.969, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.963, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.967, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.958, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.927, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.891, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.879, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.874, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.904, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.908, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.901, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.891, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.844, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.833, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.807, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.797, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.787, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.822, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.854, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.836, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.804, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.831, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.831, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.802, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.813, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.818, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.862, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.877, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.89, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.885, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.893, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.886, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.9, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.888, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.903, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.884, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.844, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.788, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.779, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.789, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.746, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.752, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.757, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.776, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.758, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.765, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.799, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.819, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.815, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.797, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.777, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.776, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.777, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.777, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.78, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.81, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.809, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.774, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.764, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.754, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.764, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.779, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.784, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.796, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.804, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.793, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.789, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.784, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.798, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.811, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.825, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.815, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.806, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.816, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.823, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.825, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.834, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.826, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.842, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.854, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.861, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.869, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.865, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.862, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.85, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.834, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.821, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.822, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.841, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.835, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.805, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.799, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.79, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.767, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.77, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.769, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.761, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.758, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.77, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.797, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.809, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.789, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.772, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.767, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.739, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.743, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.745, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.732, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.708, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.679, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.672, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.677, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.672, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.656, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.658, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.665, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.702, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.704, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.715, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.686, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.67, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.645, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.642, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.635, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.641, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.648, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.665, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.648, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.639, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.644, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.644, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.645, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.649, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.641, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.651, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.676, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.663, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.648, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.674, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.686, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.693, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.683, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.706, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.742, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.74, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.771, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.754, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.744, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.75, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.738, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.744, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.754, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.758, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.757, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.742, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.754, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.781, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.79, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.778, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.78, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.766, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.744, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.758, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.764, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.757, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.772, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.766, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.745, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.727, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.725, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.706, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.723, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.723, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.716, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.716, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.712, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.715, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.702, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.72, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.743, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.743, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.757, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.774, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.774, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.788, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.794, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.794, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.797, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.796, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.791, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.785, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.799, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.806, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.823, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.824, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.808, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.801, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.816, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.825, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.826, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.808, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.813, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.821, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.828, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.815, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.825, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.829, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.825, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.822, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.806, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.808, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.789, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.775, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.783, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.765, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.772, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.768, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.782, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.785, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.804, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.806, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.8, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.786, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.772, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.74, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.729, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.735, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.714, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.721, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.721, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.715, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.739, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.738, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.743, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.734, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.736, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.739, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.759, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.774, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.785, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.786, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.781, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.774, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.776, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.781, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.792, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.783, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.785, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.796, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.804, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.804, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.791, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.784, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.781, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.775, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.759, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.752, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.767, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.775, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.768, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.758, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.749, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.759, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.768, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.759, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.761, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.76, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.765, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.777, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.778, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.783, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.795, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.801, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.808, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.793, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.775, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.783, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.802, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.8, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.796, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.779, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.783, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.82, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.823, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.825, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.821, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.831, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.84, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.858, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.859, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.87, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.881, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.88, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.863, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.847, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.845, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.841, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.836, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.842, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.851, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.861, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.869, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.873, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.864, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.836, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.825, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.829, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.843, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.852, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.866, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.872, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.87, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.867, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.877, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.866, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.87, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.866, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.88, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.875, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.891, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.904, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.903, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.902, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.877, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.87, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.87, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.879, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.871, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.883, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.865, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.864, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.856, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.841, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.839, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.819, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.826, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.835, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.84, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.844, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.836, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.848, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.864, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.869, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.865, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.885, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.879, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.872, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.855, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.856, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.864, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.864, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.859, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.871, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.869, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.854, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.85, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.841, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.817, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.82, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.813, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.797, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.803, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.797, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.81, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.809, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.788, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.784, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.781, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.793, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.796, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.815, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.827, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.838, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.822, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.818, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.821, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.808, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.791, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.775, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.764, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.771, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.766, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.745, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.745, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.747, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.746, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.755, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.785, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.801, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.807, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.808, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.808, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.809, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.811, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.836, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.852, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.838, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.839, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.844, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.842, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.85, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.852, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.847, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.838, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.834, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.836, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.841, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.842, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.84, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.83, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.835, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.829, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.841, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.852, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.851, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.857, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.87, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.88, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.882, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.886, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.881, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.884, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.878, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.88, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.893, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.898, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.899, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.889, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.876, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.879, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.874, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.879, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.88, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.888, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.892, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.9, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.902, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.892, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.868, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.881, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.894, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.897, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.899, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.912, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.92, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.921, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.926, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.922, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.907, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.916, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.932, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.938, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.951, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.955, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.961, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.967, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.958, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.967, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.979, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.986, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.984, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.973, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.974, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.004, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.007, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.005, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.003, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.999, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.001, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.016, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.022, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.001, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.009, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.017, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.019, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.006, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.031, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.033, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.035, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.019, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.028, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.026, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.044, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.071, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.07, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.061, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.066, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.067, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.074, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.081, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.079, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.078, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.082, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.075, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.082, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.082, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.083, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.066, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.053, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.022, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.018, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.017, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.995, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.004, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.029, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.049, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.034, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.062, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.069, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.058, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.06, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.072, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.09, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.1, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.097, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.097, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.114, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.118, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.121, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.134, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.142, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.141, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.15, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.142, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.144, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.133, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.137, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.137, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.114, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.101, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.096, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.11, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.089, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.121, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.133, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.128, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.133, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.124, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.131, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.138, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.137, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.155, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.165, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.173, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.161, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.155, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.164, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.17, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.167, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.165, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.168, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.162, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.18, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.186, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.194, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.198, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.201, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.211, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.209, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.209, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.209, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.209, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.175, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.162, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.144, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.149, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.158, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.121, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.097, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.106, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.113, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.101, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.119, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.107, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.028, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.951, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.992, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.019, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.03, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.061, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.069, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.067, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.089, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.108, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.111, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.106, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.111, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.116, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.113, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.109, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.107, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.101, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.103, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.113, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.118, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.098, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.066, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.063, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.041, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.047, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.049, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.054, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.085, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.087, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.088, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.099, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.091, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.116, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.117, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.117, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.128, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.133, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.16, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.157, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.147, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.156, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.171, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.165, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.194, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.189, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.172, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.179, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.189, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.194, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.209, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.192, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.186, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.194, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.203, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.199, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.193, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.196, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.188, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.192, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.197, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.205, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.19, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.185, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.167, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.183, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.222, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.225, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.222, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.235, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.215, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.209, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.201, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.185, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.186, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.185, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.201, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.2, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.21, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.221, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.216, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.203, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.204, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.207, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.229, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.242, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.251, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.25, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.257, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.267, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.258, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.265, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.268, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.272, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.273, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.261, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.247, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.226, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.207, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.23, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.239, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.236, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.237, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.216, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.222, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.228, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.24, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.253, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.243, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.234, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.234, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.212, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.186, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.194, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.215, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.228, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.242, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.234, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.243, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.262, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.263, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.263, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.222, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.243, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.275, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.247, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.264, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.262, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.283, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.288, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.296, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.29, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.291, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.299, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.3, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.311, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.322, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.308, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.291, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.295, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.269, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.244, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.259, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.256, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.232, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.236, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.205, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.229, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.226, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.21, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.168, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.156, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.171, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.16, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.192, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.214, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.215, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.226, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.224, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.211, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.239, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.235, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.223, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.219, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.191, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.178, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.18, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.119, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.041, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.963, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.989, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.982, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.019, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.023, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.053, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.066, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.038, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.047, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.036, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.048, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.106, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.109, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.133, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.138, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.138, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.136, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.178, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.177, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.171, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.176, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.191, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.193, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.253, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.263, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.266, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.277, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.266, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.272, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.257, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.251, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.231, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.231, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.261, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.258, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.26, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.251, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.251, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.26, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.275, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.287, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.298, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.303, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.314, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.316, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.306, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.286, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.294, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.29, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.286, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.278, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.277, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.268, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.309, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.319, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.321, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.339, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.336, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.335, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.338, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.355, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.348, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.349, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.36, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.363, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.37, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.363, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.362, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.383, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.381, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.391, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.399, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.397, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.39, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.41, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.413, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.41, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.416, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.411, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.413, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.416, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.361, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.382, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.391, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.39, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.414, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.408, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.414, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.425, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.443, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.439, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.443, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.443, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.439, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.422, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.429, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.437, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.454, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.451, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.452, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.445, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.436, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.44, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.425, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.442, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.452, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.465, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.472, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.483, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.498, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.512, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.523, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.525, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.532, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.531, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.551, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.547, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.549, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.552, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.555, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.541, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.533, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.551, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.553, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.561, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.586, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.596, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.601, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.6, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.607, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.613, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.571, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.573, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.556, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.589, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.593, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.573, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.611, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.597, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.603, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.624, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.647, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.638, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.649, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.651, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.644, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.666, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.63, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.623, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.616, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.583, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.634, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.634, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.649, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.629, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.588, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.591, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.55, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.558, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.568, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.527, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.549, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.57, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.593, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.59, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.593, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.587, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.596, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.596, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.599, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.612, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.615, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.604, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.613, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.607, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.608, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.591, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.567, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.569, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.577, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.599, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.618, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.622, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.623, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.629, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.634, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.642, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.64, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.666, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.7, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.715, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.713, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.708, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.725, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.734, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.744, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.728, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.737, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.742, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.734, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.702, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.709, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.736, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.731, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.729, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.753, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.774, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.773, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.744, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.726, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.748, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.738, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.687, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.71, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.749, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.757, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.769, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.754, "dividend": 0.0 } ], "GreatLink LifeStyle Progressive Portfolio": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.959, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.959, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.957, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.955, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.941, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.958, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.962, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.957, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.94, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.932, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.928, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.936, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.936, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.937, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.932, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.923, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.878, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.878, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.933, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.925, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.929, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.937, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.942, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.945, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.94, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.935, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.937, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.938, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.935, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.935, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.929, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.924, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.92, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.918, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.912, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.908, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.912, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.907, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.899, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.903, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.898, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.895, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.889, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.883, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.891, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.893, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.879, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.873, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.864, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.862, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.862, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.852, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.859, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.868, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.862, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.854, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.855, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.861, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.878, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.873, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.869, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.855, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.848, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.848, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.844, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.837, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.84, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.839, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.821, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.806, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.802, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.802, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.801, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.801, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.817, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.826, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.824, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.814, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.804, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.789, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.796, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.804, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.814, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.814, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.813, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.815, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.818, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.825, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.827, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.827, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.827, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.827, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.827, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.835, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.835, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.826, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.817, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.814, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.814, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.81, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.797, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.799, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.793, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.798, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.797, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.806, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.81, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.802, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.8, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.8, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.799, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.79, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.782, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.776, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.772, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.762, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.764, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.773, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.769, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.761, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.771, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.768, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.761, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.754, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.749, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.751, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.743, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.75, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.763, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.769, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.794, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.785, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.794, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.802, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.802, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.796, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.799, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.8, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.804, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.809, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.795, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.801, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.802, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.802, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.802, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.812, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.819, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.811, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.808, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.798, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.803, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.802, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.808, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.817, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.812, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.81, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.814, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.826, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.829, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.832, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.819, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.826, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.831, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.831, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.832, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.824, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.817, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.814, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.814, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.803, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.807, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.808, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.808, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.797, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.803, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.792, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.792, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.795, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.794, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.793, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.793, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.793, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.786, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.783, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.785, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.785, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.795, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.801, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.807, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.804, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.799, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.803, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.807, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.813, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.817, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.811, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.807, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.8, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.796, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.795, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.79, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.792, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.783, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.771, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.776, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.772, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.771, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.771, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.771, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.771, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.771, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.765, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.761, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.765, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.764, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.764, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.759, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.765, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.773, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.776, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.775, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.772, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.773, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.768, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.759, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.755, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.757, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.762, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.762, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.755, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.753, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.748, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.744, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.734, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.732, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.735, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.747, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.756, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.763, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.772, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.778, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.78, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.79, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.775, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.779, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.78, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.776, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.777, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.761, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.768, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.778, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.779, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.783, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.793, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.789, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.781, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.78, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.781, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.786, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.793, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.792, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.793, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.793, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.795, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.8, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.803, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.797, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.79, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.796, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.806, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.809, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.809, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.815, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.815, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.815, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.812, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.807, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.813, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.817, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.817, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.814, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.814, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.815, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.805, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.805, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.805, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.809, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.814, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.817, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.821, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.829, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.833, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.837, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.844, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.843, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.851, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.855, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.861, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.857, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.86, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.868, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.874, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.87, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.874, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.882, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.881, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.879, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.878, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.868, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.863, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.863, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.869, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.87, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.867, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.87, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.878, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.879, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.878, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.895, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.897, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.892, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.888, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.892, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.904, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.901, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.901, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.892, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.894, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.887, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.889, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.89, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.891, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.895, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.9, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.899, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.894, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.894, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.893, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.891, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.884, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.88, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.881, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.882, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.886, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.89, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.896, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.899, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.898, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.906, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.907, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.907, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.91, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.909, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.909, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.908, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.908, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.912, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.918, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.923, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.925, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.929, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.93, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.932, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.941, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.934, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.924, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.927, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.929, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.927, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.932, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.938, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.939, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.935, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.921, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.924, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.926, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.92, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.915, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.916, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.914, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.922, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.929, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.938, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.945, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.945, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.946, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.953, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.958, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.962, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.966, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.969, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.972, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.969, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.976, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.978, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.968, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.958, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.958, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.959, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.974, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.971, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.971, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.972, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.98, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.984, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.98, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.975, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.98, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.972, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.963, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.97, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.976, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.971, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.959, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.958, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.949, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.947, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.949, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.953, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.953, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.964, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.966, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.969, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.981, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.98, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.98, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.978, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.975, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.972, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.971, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.97, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.975, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.979, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.976, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.976, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.974, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.978, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.981, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.986, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.987, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.986, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.986, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.987, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.993, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.999, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.0, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.0, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.007, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.017, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.019, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.019, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.024, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.027, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.027, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.026, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.03, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.025, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.03, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.038, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.044, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.047, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.047, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.047, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.046, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.046, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.033, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.028, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.027, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.027, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.025, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.018, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.019, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.027, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.035, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.031, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.032, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.034, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.034, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.035, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.045, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.045, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.046, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.044, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.043, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.038, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.037, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.044, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.048, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.056, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.055, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.051, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.057, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.057, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.054, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.05, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.043, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.029, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.029, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.021, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.022, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.029, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.027, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.026, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.01, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.01, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.013, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.016, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.017, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.024, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.028, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.027, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.032, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.038, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.041, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.043, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.04, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.043, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.043, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.04, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.035, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.03, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.024, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.026, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.027, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.023, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.024, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.032, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.036, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.031, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.032, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.022, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.014, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.009, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.013, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.018, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.016, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.009, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.002, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.988, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.994, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.995, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.99, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.983, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.969, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.976, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.976, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.985, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.992, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.994, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.997, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.001, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.005, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.008, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.007, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.007, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.007, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.0, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.006, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.021, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.023, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.015, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.019, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.015, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.007, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.011, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.014, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.013, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.01, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.011, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.009, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.015, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.017, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.019, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.02, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.024, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.029, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.024, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.02, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.021, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.019, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.018, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.013, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.012, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.011, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.012, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.008, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.006, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.006, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.006, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.008, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.001, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.997, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.001, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.004, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.006, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.007, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.003, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.005, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.004, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.005, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.996, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.996, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.995, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.991, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.99, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.99, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.993, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.994, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.0, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.003, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.002, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.003, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.004, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.009, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.013, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.015, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.013, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.014, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.017, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.019, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.014, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.017, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.019, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.018, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.02, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.024, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.029, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.029, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.025, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.026, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.03, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.026, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.033, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.026, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.024, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.02, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.02, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.022, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.02, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.022, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.031, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.039, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.039, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.042, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.039, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.035, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.033, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.026, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.023, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.017, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.018, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.017, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.019, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.014, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.018, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.014, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.009, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.013, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.019, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.025, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.026, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.026, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.031, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.038, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.038, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.043, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.039, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.04, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.042, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.042, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.052, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.052, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.051, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.057, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.059, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.052, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.047, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.049, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.054, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.056, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.054, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.054, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.053, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.058, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.065, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.067, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.064, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.06, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.063, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.061, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.057, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.06, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.064, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.067, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.066, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.067, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.069, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.072, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.073, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.075, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.078, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.077, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.078, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.08, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.082, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.083, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.082, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.078, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.072, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.073, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.071, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.072, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.07, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.068, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.063, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.07, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.072, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.072, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.07, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.067, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.067, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.061, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.064, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.069, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.068, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.07, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.076, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.079, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.08, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.078, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.082, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.084, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.089, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.089, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.089, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.094, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.096, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.098, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.098, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.096, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.096, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.094, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.088, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.086, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.091, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.096, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.093, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.092, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.091, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.093, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.101, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.099, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.094, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.094, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.09, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.088, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.089, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.092, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.092, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.092, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.092, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.092, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.092, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.081, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.075, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.077, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.082, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.088, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.089, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.09, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.093, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.094, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.094, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.094, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.094, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.094, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.094, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.094, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.064, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.07, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.065, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.072, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.073, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.075, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.074, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.07, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.067, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.063, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.063, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.069, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.076, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.079, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.085, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.085, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.081, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.081, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.081, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.079, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.078, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.078, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.08, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.087, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.09, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.09, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.091, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.086, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.09, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.092, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.096, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.092, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.101, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.102, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.098, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.098, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.099, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.1, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.1, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.104, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.108, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.105, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.108, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.11, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.116, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.115, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.113, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.118, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.118, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.116, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.113, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.118, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.12, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.119, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.121, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.12, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.121, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.122, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.119, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.124, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.131, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.139, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.144, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.131, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.137, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.139, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.144, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.147, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.151, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.151, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.149, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.147, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.151, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.152, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.153, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.15, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.148, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.148, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.155, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.151, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.147, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.148, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.146, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.147, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.147, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.153, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.161, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.163, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.163, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.167, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.169, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.166, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.171, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.173, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.171, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.169, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.169, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.17, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.166, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.169, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.164, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.162, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.162, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.17, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.168, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.171, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.175, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.176, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.177, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.178, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.17, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.155, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.158, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.16, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.164, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.155, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.15, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.15, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.149, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.142, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.134, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.131, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.136, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.139, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.138, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.139, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.129, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.13, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.142, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.142, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.155, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.155, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.16, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.161, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.16, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.159, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.16, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.169, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.167, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.16, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.163, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.17, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.176, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.177, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.175, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.18, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.178, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.18, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.181, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.18, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.179, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.188, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.189, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.19, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.189, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.189, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.186, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.189, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.195, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.193, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.194, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.194, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.195, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.192, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.192, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.198, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.2, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.201, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.201, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.2, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.202, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.202, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.196, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.196, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.207, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.217, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.22, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.225, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.226, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.226, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.219, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.216, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.216, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.218, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.209, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.194, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.206, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.197, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.192, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.196, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.203, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.21, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.219, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.219, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.219, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.222, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.221, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.215, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.214, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.213, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.209, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.211, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.209, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.205, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.211, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.208, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.216, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.215, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.214, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.216, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.216, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.218, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.222, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.227, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.223, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.227, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.225, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.224, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.227, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.217, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.214, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.217, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.219, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.227, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.231, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.233, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.234, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.238, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.239, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.235, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.231, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.231, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.236, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.236, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.237, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.24, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.245, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.245, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.252, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.252, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.257, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.261, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.254, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.252, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.252, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.245, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.246, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.246, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.247, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.257, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.266, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.267, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.271, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.262, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.26, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.263, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.265, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.262, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.262, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.271, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.268, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.273, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.275, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.282, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.282, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.277, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.27, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.27, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.254, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.244, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.239, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.229, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.23, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.211, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.21, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.214, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.207, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.221, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.219, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.209, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.206, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.211, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.216, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.209, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.2, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.19, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.17, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.179, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.173, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.154, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.157, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.17, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.183, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.178, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.168, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.173, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.181, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.178, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.184, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.178, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.178, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.193, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.207, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.214, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.215, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.207, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.207, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.205, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.206, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.207, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.205, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.192, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.183, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.174, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.17, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.18, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.188, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.182, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.192, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.2, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.197, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.205, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.212, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.211, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.206, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.213, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.212, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.213, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.208, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.21, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.21, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.209, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.21, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.213, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.218, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.228, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.233, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.235, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.23, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.234, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.229, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.227, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.228, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.228, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.232, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.236, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.237, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.242, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.247, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.245, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.237, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.23, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.234, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.23, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.233, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.239, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.245, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.249, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.257, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.253, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.255, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.254, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.25, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.252, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.255, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.264, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.265, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.267, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.27, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.267, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.272, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.282, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.282, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.279, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.281, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.279, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.283, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.289, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.292, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.283, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.283, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.286, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.288, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.291, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.291, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.295, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.299, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.29, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.285, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.288, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.293, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.294, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.295, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.302, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.307, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.304, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.303, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.3, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.302, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.307, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.314, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.314, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.315, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.31, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.316, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.325, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.325, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.324, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.32, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.311, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.321, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.326, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.327, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.333, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.342, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.343, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.341, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.339, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.341, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.341, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.336, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.345, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.351, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.353, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.341, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.348, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.349, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.346, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.346, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.347, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.355, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.359, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.363, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.363, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.363, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.374, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.371, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.359, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.355, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.355, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.346, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.356, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.369, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.377, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.376, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.374, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.379, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.381, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.386, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.387, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.395, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.382, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.376, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.381, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.385, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.384, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.395, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.405, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.404, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.407, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.412, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.409, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.406, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.403, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.406, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.416, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.427, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.422, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.422, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.422, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.427, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.428, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.429, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.43, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.404, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.385, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.375, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.367, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.343, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.358, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.36, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.377, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.381, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.392, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.382, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.368, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.378, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.372, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.383, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.392, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.4, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.408, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.409, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.407, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.406, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.401, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.405, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.407, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.41, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.421, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.427, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.429, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.429, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.431, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.439, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.437, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.438, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.439, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.449, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.451, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.451, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.437, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.448, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.45, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.45, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.454, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.457, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.456, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.453, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.453, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.465, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.47, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.474, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.476, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.471, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.476, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.473, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.474, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.477, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.474, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.481, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.486, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.489, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.492, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.501, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.502, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.49, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.489, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.492, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.492, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.494, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.494, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.512, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.515, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.516, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.51, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.502, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.497, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.506, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.5, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.502, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.516, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.527, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.534, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.536, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.536, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.538, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.531, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.525, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.516, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.512, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.516, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.518, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.522, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.534, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.536, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.535, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.542, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.55, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.546, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.545, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.561, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.57, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.566, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.567, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.553, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.559, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.56, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.561, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.55, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.544, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.525, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.501, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.51, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.519, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.499, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.499, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.491, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.48, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.482, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.504, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.504, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.477, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.48, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.47, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.447, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.418, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.418, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.445, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.45, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.462, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.475, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.479, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.483, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.469, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.474, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.48, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.499, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.501, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.508, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.505, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.508, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.503, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.503, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.507, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.507, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.508, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.514, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.507, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.521, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.541, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.539, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.544, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.544, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.543, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.545, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.556, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.555, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.568, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.582, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.567, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.563, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.573, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.569, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.577, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.575, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.583, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.583, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.585, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.573, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.575, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.574, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.561, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.539, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.554, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.548, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.558, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.577, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.594, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.584, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.59, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.578, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.563, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.543, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.557, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.543, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.543, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.515, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.493, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.496, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.511, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.499, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.487, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.462, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.47, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.449, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.44, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.445, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.457, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.454, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.465, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.488, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.501, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.497, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.493, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.509, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.514, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.511, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.509, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.508, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.498, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.477, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.472, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.452, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.451, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.451, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.451, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.466, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.477, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.477, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.486, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.482, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.482, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.478, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.478, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.471, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.464, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.452, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.439, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.432, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.437, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.434, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.425, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.423, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.397, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.369, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.369, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.365, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.335, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.304, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.317, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.337, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.348, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.332, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.34, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.326, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.333, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.348, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.36, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.341, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.321, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.321, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.321, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.309, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.319, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.329, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.341, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.339, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.341, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.35, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.334, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.343, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.34, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.351, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.357, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.36, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.356, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.339, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.317, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.311, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.314, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.309, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.287, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.271, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.283, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.293, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.278, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.27, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.243, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.26, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.256, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.255, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.255, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.272, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.293, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.292, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.292, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.293, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.289, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.301, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.316, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.327, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.329, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.337, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.33, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.32, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.306, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.307, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.297, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.3, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.312, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.311, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.318, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.326, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.32, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.325, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.325, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.334, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.333, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.326, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.324, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.324, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.346, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.345, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.35, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.347, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.351, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.338, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.343, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.348, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.353, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.364, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.367, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.367, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.359, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.347, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.346, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.332, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.327, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.329, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.329, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.333, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.337, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.337, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.33, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.327, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.337, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.326, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.313, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.297, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.294, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.289, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.289, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.295, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.296, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.296, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.284, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.271, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.267, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.261, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.269, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.255, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.247, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.244, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.241, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.228, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.223, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.218, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.223, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.215, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.219, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.216, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.215, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.209, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.19, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.196, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.205, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.201, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.211, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.212, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.226, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.217, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.211, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.207, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.207, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.22, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.217, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.213, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.202, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.208, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.218, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.215, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.221, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.228, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.222, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.212, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.218, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.218, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.208, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.196, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.202, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.195, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.199, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.2, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.2, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.203, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.205, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.207, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.205, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.204, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.198, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.177, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.169, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.187, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.168, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.164, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.158, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.158, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.131, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.12, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.101, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.105, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.152, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.137, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.119, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.122, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.127, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.112, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.076, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.078, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.078, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.067, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.06, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.029, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.009, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.977, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.962, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.936, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.981, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.993, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.955, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.941, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.937, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.961, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.955, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.925, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.917, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.883, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.883, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.882, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.898, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.92, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.926, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.935, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.952, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.951, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.924, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.934, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.937, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.923, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.907, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.91, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.905, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.897, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.89, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.869, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.833, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.852, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.863, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.876, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.891, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.896, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.901, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.882, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.881, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.887, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.881, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.883, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.883, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.904, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.921, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.915, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.904, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.909, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.919, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.922, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.916, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.923, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.906, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.897, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.899, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.899, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.903, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.908, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.913, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.915, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.915, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.939, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.958, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.963, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.957, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.95, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.944, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.932, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.925, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.918, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.906, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.911, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.913, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.9, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.9, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.895, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.892, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.892, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.892, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.917, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.916, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.907, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.899, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.906, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.906, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.907, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.916, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.913, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.904, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.909, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.905, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.906, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.905, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.889, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.887, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.882, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.872, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.867, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.864, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.862, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.863, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.86, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.838, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.832, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.844, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.833, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.83, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.82, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.835, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.841, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.85, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.868, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.87, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.873, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.88, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.883, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.88, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.906, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.909, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.911, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.926, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.919, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.897, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.904, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.911, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.931, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.936, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.934, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.924, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.923, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.94, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.94, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.948, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.941, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.948, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.95, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.952, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.942, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.942, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.936, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.94, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.943, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.94, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.933, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.944, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.955, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.955, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.983, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.985, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.002, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.009, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.02, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.009, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.007, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.004, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.995, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.0, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.011, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.025, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.027, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.018, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.013, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.018, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.023, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.031, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.032, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.043, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.06, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.061, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.06, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.058, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.062, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.056, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.059, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.068, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.068, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.067, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.051, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.041, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.039, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.033, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.04, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.032, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.024, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.035, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.047, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.053, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.054, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.048, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.054, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.046, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.045, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.041, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.036, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.033, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.037, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.036, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.034, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.046, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.063, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.07, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.075, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.085, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.089, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.089, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.101, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.108, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.117, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.123, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.118, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.127, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.135, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.144, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.141, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.133, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.133, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.129, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.129, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.134, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.129, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.142, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.141, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.119, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.125, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.124, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.135, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.135, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.148, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.149, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.152, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.15, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.15, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.143, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.137, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.131, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.138, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.147, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.15, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.157, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.158, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.171, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.171, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.165, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.168, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.18, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.185, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.183, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.183, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.185, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.183, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.173, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.171, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.172, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.177, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.175, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.164, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.151, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.154, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.161, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.169, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.171, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.173, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.18, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.179, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.19, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.191, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.186, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.194, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.196, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.188, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.186, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.183, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.179, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.173, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.158, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.158, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.153, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.153, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.15, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.157, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.159, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.165, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.178, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.181, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.187, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.181, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.183, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.2, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.198, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.194, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.19, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.185, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.195, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.191, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.196, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.189, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.189, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.179, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.19, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.196, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.199, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.2, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.201, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.197, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.191, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.19, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.195, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.2, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.197, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.201, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.197, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.194, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.196, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.201, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.208, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.211, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.211, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.214, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.214, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.214, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.215, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.215, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.224, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.231, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.232, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.229, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.232, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.235, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.232, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.227, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.233, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.228, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.226, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.231, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.224, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.212, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.198, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.192, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.181, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.174, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.174, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.168, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.176, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.181, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.187, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.172, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.156, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.155, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.162, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.161, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.164, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.164, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.164, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.164, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.175, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.174, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.172, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.176, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.176, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.174, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.168, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.17, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.179, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.184, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.186, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.183, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.192, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.2, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.199, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.203, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.206, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.206, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.204, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.21, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.22, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.219, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.215, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.216, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.22, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.215, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.215, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.218, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.222, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.227, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.219, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.233, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.233, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.238, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.238, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.24, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.234, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.241, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.243, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.24, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.243, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.244, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.231, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.224, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.23, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.231, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.218, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.209, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.214, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.214, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.212, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.2, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.196, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.178, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.162, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.186, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.178, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.185, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.187, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.176, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.165, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.165, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.157, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.146, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.143, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.137, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.122, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.122, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.144, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.144, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.146, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.137, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.144, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.156, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.148, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.132, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.134, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.13, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.138, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.146, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.151, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.16, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.164, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.166, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.162, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.17, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.165, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.165, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.156, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.15, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.152, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.139, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.129, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.126, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.124, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.125, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.132, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.137, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.146, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.156, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.158, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.162, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.167, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.166, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.157, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.156, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.158, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.155, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.164, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.171, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.173, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.175, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.177, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.177, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.174, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.188, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.188, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.19, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.185, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.17, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.16, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.161, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.163, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.163, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.164, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.164, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.16, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.156, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.151, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.149, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.146, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.151, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.152, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.148, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.16, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.166, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.173, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.182, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.178, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.174, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.177, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.177, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.192, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.191, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.196, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.193, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.196, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.202, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.203, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.201, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.199, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.206, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.211, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.208, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.21, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.205, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.21, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.211, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.219, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.226, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.223, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.222, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.226, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.222, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.234, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.236, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.235, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.234, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.233, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.231, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.23, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.232, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.237, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.234, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.227, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.226, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.228, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.235, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.238, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.242, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.255, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.255, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.263, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.261, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.261, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.257, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.245, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.244, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.231, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.231, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.237, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.238, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.239, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.225, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.224, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.224, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.224, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.225, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.217, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.221, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.227, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.237, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.242, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.242, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.245, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.246, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.24, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.243, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.244, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.247, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.241, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.247, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.243, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.252, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.247, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.248, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.244, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.245, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.245, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.25, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.246, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.243, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.255, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.262, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.262, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.262, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.256, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.25, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.252, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.255, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.264, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.261, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.257, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.257, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.26, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.253, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.238, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.233, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.235, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.245, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.248, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.247, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.232, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.235, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.242, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.238, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.227, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.225, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.238, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.235, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.236, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.241, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.227, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.218, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.223, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.227, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.238, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.226, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.235, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.242, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.237, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.238, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.239, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.216, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.217, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.197, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.211, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.203, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.206, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.214, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.217, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.219, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.223, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.227, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.229, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.241, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.245, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.252, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.26, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.259, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.265, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.265, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.266, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.262, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.254, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.258, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.248, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.244, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.244, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.236, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.253, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.259, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.259, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.26, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.257, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.264, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.266, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.264, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.264, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.258, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.255, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.253, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.241, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.248, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.251, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.259, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.245, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.254, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.242, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.242, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.241, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.246, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.247, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.23, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.23, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.238, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.239, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.241, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.253, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.254, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.245, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.234, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.233, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.228, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.224, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.221, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.223, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.219, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.218, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.216, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.204, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.2, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.196, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.205, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.207, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.206, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.204, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.208, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.217, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.223, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.242, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.241, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.239, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.237, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.241, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.215, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.218, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.209, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.21, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.22, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.22, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.234, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.23, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.234, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.234, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.221, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.216, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.23, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.214, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.2, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.194, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.155, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.131, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.131, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.124, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.103, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.123, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.126, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.13, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.135, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.134, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.096, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.099, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.103, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.101, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.109, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.097, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.112, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.112, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.131, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.136, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.129, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.11, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.104, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.12, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.129, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.129, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.105, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.107, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.109, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.115, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.126, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.126, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.123, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.135, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.108, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.085, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.081, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.096, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.106, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.104, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.103, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.086, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.065, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.067, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.09, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.1, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.098, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.115, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.123, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.132, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.124, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.14, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.12, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.129, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.119, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.122, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.14, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.148, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.148, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.159, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.169, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.165, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.164, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.154, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.151, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.164, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.164, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.167, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.176, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.16, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.16, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.175, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.166, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.162, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.157, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.147, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.136, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.133, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.125, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.122, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.111, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.12, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.126, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.128, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.155, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.161, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.159, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.156, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.165, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.169, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.15, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.156, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.15, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.145, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.136, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.14, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.137, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.13, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.146, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.141, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.148, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.148, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.151, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.151, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.146, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.15, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.15, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.153, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.161, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.16, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.158, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.159, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.163, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.168, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.168, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.173, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.163, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.173, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.172, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.178, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.183, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.183, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.183, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.185, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.186, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.185, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.18, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.185, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.181, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.186, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.186, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.194, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.193, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.203, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.204, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.204, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.206, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.213, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.21, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.214, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.218, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.218, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.215, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.218, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.212, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.222, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.215, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.221, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.219, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.21, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.202, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.207, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.21, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.213, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.232, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.226, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.225, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.225, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.225, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.227, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.223, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.22, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.219, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.23, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.227, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.221, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.221, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.223, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.228, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.22, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.214, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.214, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.216, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.212, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.202, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.203, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.208, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.203, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.204, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.211, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.214, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.212, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.204, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.201, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.204, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.207, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.209, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.213, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.213, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.218, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.219, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.213, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.198, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.2, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.19, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.187, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.181, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.178, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.177, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.165, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.166, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.155, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.153, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.161, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.158, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.156, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.155, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.158, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.165, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.169, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.167, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.159, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.141, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.144, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.148, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.16, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.16, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.171, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.167, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.168, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.165, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.17, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.176, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.176, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.187, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.183, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.171, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.172, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.166, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.165, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.174, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.182, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.191, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.195, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.203, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.202, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.203, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.192, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.193, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.19, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.185, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.185, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.193, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.197, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.193, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.201, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.2, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.183, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.18, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.177, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.176, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.185, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.198, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.203, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.201, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.201, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.195, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.206, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.207, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.21, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.21, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.215, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.217, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.22, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.218, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.217, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.223, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.223, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.223, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.222, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.223, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.218, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.219, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.219, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.217, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.212, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.208, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.21, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.207, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.201, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.198, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.21, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.211, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.206, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.213, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.215, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.229, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.23, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.231, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.226, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.23, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.229, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.226, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.224, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.224, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.228, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.228, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.233, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.234, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.233, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.237, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.233, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.231, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.223, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.222, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.22, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.22, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.223, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.227, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.232, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.228, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.225, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.222, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.215, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.217, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.217, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.212, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.213, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.217, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.216, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.22, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.218, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.219, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.222, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.213, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.208, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.207, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.207, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.203, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.195, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.197, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.197, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.203, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.205, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.209, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.212, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.217, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.219, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.217, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.224, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.227, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.228, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.225, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.228, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.233, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.235, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.238, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.247, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.247, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.246, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.252, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.252, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.247, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.248, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.248, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.25, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.252, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.253, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.25, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.25, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.266, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.272, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.275, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.278, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.276, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.274, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.275, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.278, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.282, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.28, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.277, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.279, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.289, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.287, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.287, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.288, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.288, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.295, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.298, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.295, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.301, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.301, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.307, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.31, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.301, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.302, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.301, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.299, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.299, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.299, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.306, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.305, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.307, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.307, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.307, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.313, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.301, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.3, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.307, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.293, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.294, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.309, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.308, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.308, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.315, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.324, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.32, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.324, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.323, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.323, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.32, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.32, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.324, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.314, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.317, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.313, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.31, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.304, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.31, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.307, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.313, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.313, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.313, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.312, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.313, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.314, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.309, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.3, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.301, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.307, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.31, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.323, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.319, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.312, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.308, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.311, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.304, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.308, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.315, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.316, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.326, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.329, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.329, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.331, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.337, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.337, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.339, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.336, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.343, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.35, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.354, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.356, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.359, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.358, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.36, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.367, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.372, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.374, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.38, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.386, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.388, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.369, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.369, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.362, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.374, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.367, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.355, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.353, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.334, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.34, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.326, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.314, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.311, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.327, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.31, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.308, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.294, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.311, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.318, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.324, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.319, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.301, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.288, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.271, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.265, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.281, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.281, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.286, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.28, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.286, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.279, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.284, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.289, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.282, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.292, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.291, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.305, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.31, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.312, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.31, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.311, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.316, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.313, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.315, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.325, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.327, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.318, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.318, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.316, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.318, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.315, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.321, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.322, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.323, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.316, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.311, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.311, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.311, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.317, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.326, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.331, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.328, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.316, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.311, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.3, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.297, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.294, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.298, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.302, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.29, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.274, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.279, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.283, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.288, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.289, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.285, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.298, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.298, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.302, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.315, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.319, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.318, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.317, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.324, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.322, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.327, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.338, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.337, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.331, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.328, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.328, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.327, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.328, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.317, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.316, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.315, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.32, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.311, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.31, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.31, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.307, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.311, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.322, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.32, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.32, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.326, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.331, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.337, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.341, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.341, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.342, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.339, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.337, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.34, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.343, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.348, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.343, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.343, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.341, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.34, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.34, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.341, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.329, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.334, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.332, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.322, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.332, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.337, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.348, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.344, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.339, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.335, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.338, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.343, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.34, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.341, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.345, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.346, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.345, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.339, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.333, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.327, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.324, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.325, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.322, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.32, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.31, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.306, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.307, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.314, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.315, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.327, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.331, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.336, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.338, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.338, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.339, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.349, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.35, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.348, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.348, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.348, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.338, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.336, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.338, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.342, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.34, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.34, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.343, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.336, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.347, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.352, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.353, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.356, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.352, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.342, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.318, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.316, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.32, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.311, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.311, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.308, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.286, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.288, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.292, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.306, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.312, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.316, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.327, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.325, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.326, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.33, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.335, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.338, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.334, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.346, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.341, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.342, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.343, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.344, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.354, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.346, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.351, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.357, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.357, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.364, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.356, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.354, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.344, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.347, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.334, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.337, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.341, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.343, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.341, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.348, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.348, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.349, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.357, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.356, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.361, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.366, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.373, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.379, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.382, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.381, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.376, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.371, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.372, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.379, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.368, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.37, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.373, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.374, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.377, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.377, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.379, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.386, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.387, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.389, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.382, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.378, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.383, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.381, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.381, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.383, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.379, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.38, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.376, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.38, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.382, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.387, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.387, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.398, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.399, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.394, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.395, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.398, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.394, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.399, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.401, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.402, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.406, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.409, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.409, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.407, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.411, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.414, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.413, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.414, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.416, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.415, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.418, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.418, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.416, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.411, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.412, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.413, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.413, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.419, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.418, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.416, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.417, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.412, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.416, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.415, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.413, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.416, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.427, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.426, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.427, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.432, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.423, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.415, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.413, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.411, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.414, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.421, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.421, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.42, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.414, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.418, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.422, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.427, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.432, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.432, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.432, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.429, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.43, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.423, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.408, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.409, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.414, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.405, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.406, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.396, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.407, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.41, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.41, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.412, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.416, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.418, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.422, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.429, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.428, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.43, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.43, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.432, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.434, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.433, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.432, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.435, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.439, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.444, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.446, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.441, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.442, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.444, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.438, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.438, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.437, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.43, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.424, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.434, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.436, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.438, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.432, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.424, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.42, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.42, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.417, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.412, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.408, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.406, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.391, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.398, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.398, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.399, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.389, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.395, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.376, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.375, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.37, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.366, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.355, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.37, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.373, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.382, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.382, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.392, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.396, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.395, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.399, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.41, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.408, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.432, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.437, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.434, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.434, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.434, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.43, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.436, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.438, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.434, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.436, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.443, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.439, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.442, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.451, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.443, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.452, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.462, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.459, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.459, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.461, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.463, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.453, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.453, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.455, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.457, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.464, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.457, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.443, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.437, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.425, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.419, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.404, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.382, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.382, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.411, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.427, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.438, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.44, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.44, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.44, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.444, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.446, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.444, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.448, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.448, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.446, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.439, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.421, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.428, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.444, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.447, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.443, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.445, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.434, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.44, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.436, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.446, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.458, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.459, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.47, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.488, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.483, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.484, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.496, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.48, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.475, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.471, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.476, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.488, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.485, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.491, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.482, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.486, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.492, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.492, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.502, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.508, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.508, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.514, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.514, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.514, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.515, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.52, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.522, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.523, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.523, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.525, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.526, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.527, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.527, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.533, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.518, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.512, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.506, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.508, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.512, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.513, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.519, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.524, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.538, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.535, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.53, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.532, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.528, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.514, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.514, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.523, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.525, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.52, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.518, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.518, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.518, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.534, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.536, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.54, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.549, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.556, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.539, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.54, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.544, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.528, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.523, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.532, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.529, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.532, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.527, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.526, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.514, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.508, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.508, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.508, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.511, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.508, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.49, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.489, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.5, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.508, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.501, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.495, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.494, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.504, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.507, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.516, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.518, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.521, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.524, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.525, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.527, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.521, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.519, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.515, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.515, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.502, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.493, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.494, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.493, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.488, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.476, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.476, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.488, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.485, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.478, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.472, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.481, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.474, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.479, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.485, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.493, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.5, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.494, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.491, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.472, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.473, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.478, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.477, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.474, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.459, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.458, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.44, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.448, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.458, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.475, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.481, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.49, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.492, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.492, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.503, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.496, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.491, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.492, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.486, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.463, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.456, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.466, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.477, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.474, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.478, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.477, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.489, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.483, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.483, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.483, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.495, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.474, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.476, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.481, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.477, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.472, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.464, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.45, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.431, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.378, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.398, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.384, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.402, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.416, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.418, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.397, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.397, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.408, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.398, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.394, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.402, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.42, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.403, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.403, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.4, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.392, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.403, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.415, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.407, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.408, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.403, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.401, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.401, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.395, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.387, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.375, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.386, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.4, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.408, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.424, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.434, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.437, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.439, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.439, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.443, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.436, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.418, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.425, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.435, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.439, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.439, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.44, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.44, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.457, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.454, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.454, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.454, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.457, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.457, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.454, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.456, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.47, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.465, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.468, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.468, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.468, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.46, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.454, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.44, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.431, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.446, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.444, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.452, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.454, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.458, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.447, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.444, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.446, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.444, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.435, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.442, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.448, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.431, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.416, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.429, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.418, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.413, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.404, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.401, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.389, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.396, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.407, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.428, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.409, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.404, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.401, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.412, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.414, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.414, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.419, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.426, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.427, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.427, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.427, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.405, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.404, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.401, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.372, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.38, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.36, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.362, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.367, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.352, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.344, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.336, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.345, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.323, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.318, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.331, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.338, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.327, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.342, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.34, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.349, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.357, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.35, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.338, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.326, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.336, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.336, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.336, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.303, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.28, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.292, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.307, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.321, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.33, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.34, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.335, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.341, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.345, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.324, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.325, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.337, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.337, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.344, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.358, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.36, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.356, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.359, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.36, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.35, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.354, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.356, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.368, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.362, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.363, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.357, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.372, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.373, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.375, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.375, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.368, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.368, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.366, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.366, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.374, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.375, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.365, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.374, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.364, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.357, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.362, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.362, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.364, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.368, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.389, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.406, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.401, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.396, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.392, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.399, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.407, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.403, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.398, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.399, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.398, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.393, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.386, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.386, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.381, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.376, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.378, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.372, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.383, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.387, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.39, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.389, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.384, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.382, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.388, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.388, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.383, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.389, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.389, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.394, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.406, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.409, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.413, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.416, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.415, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.413, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.413, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.409, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.412, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.418, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.416, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.415, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.407, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.388, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.379, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.384, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.375, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.381, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.391, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.391, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.396, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.401, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.368, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.368, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.369, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.382, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.395, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.404, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.406, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.404, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.404, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.399, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.401, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.42, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.426, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.427, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.429, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.434, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.436, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.437, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.445, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.447, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.442, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.448, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.448, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.449, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.446, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.438, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.442, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.434, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.431, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.439, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.449, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.458, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.458, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.456, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.458, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.464, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.465, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.464, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.461, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.462, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.464, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.463, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.467, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.469, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.464, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.462, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.464, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.47, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.465, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.46, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.468, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.472, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.474, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.476, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.475, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.469, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.469, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.455, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.45, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.45, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.456, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.457, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.459, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.461, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.474, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.477, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.466, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.468, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.472, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.478, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.468, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.477, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.483, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.482, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.485, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.482, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.485, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.479, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.476, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.467, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.476, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.471, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.478, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.483, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.489, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.488, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.491, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.491, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.48, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.48, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.478, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.475, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.469, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.456, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.453, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.446, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.463, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.471, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.459, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.477, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.461, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.452, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.449, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.45, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.453, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.457, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.454, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.463, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.465, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.461, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.464, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.466, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.465, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.472, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.467, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.453, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.458, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.461, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.467, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.483, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.488, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.481, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.482, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.483, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.482, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.488, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.483, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.48, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.48, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.478, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.478, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.478, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.483, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.489, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.49, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.489, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.489, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.495, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.493, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.495, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.503, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.504, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.508, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.512, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.508, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.513, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.509, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.504, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.507, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.512, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.51, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.512, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.516, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.523, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.535, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.538, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.538, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.514, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.526, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.521, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.519, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.529, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.53, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.53, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.536, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.543, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.551, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.546, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.55, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.553, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.55, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.554, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.558, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.558, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.551, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.543, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.538, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.531, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.544, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.55, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.547, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.547, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.545, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.548, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.542, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.543, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.55, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.55, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.552, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.563, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.567, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.564, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.568, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.556, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.562, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.565, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.554, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.56, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.567, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.567, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.563, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.564, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.568, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.575, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.572, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.57, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.57, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.57, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.57, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.57, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.567, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.567, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.565, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.567, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.571, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.577, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.586, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.596, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.599, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.598, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.603, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.603, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.607, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.619, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.627, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.63, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.627, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.628, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.631, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.624, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.608, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.619, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.623, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.626, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.625, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.625, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.63, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.627, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.624, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.631, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.635, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.636, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.634, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.635, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.638, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.639, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.632, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.63, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.625, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.622, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.625, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.637, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.642, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.638, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.639, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.638, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.644, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.634, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.636, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.627, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.633, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.628, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.631, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.63, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.624, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.633, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.638, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.64, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.65, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.65, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.651, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.649, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.655, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.655, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.652, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.65, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.651, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.652, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.656, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.646, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.648, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.653, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.655, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.651, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.651, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.658, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.662, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.65, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.634, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.644, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.648, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.655, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.653, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.643, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.643, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.65, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.658, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.66, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.656, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.655, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.649, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.659, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.664, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.664, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.666, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.661, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.659, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.66, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.668, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.676, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.677, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.678, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.674, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.681, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.68, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.679, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.682, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.674, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.673, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.67, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.67, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.672, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.678, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.686, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.693, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.697, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.698, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.701, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.699, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.697, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.703, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.706, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.706, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.71, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.711, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.707, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.71, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.711, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.707, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.704, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.706, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.711, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.714, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.719, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.723, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.721, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.725, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.731, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.735, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.732, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.727, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.722, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.722, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.718, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.708, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.713, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.725, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.728, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.738, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.738, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.731, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.734, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.729, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.728, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.729, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.716, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.714, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.719, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.714, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.698, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.697, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.709, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.718, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.718, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.719, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.715, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.712, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.72, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.724, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.719, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.72, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.727, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.726, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.726, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.731, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.737, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.736, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.746, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.757, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.764, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.775, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.778, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.775, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.768, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.777, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.777, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.787, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.784, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.79, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.795, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.802, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.814, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.807, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.804, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.809, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.814, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.797, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.799, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.796, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.789, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.764, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.723, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.729, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.728, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.696, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.708, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.719, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.72, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.739, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.744, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.74, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.751, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.744, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.757, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.768, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.77, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.753, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.748, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.726, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.723, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.74, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.733, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.745, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.755, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.769, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.768, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.757, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.754, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.758, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.747, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.748, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.747, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.737, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.708, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.705, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.717, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.694, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.702, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.7, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.702, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.692, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.717, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.714, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.699, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.709, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.713, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.717, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.718, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.712, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.711, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.723, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.725, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.717, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.718, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.719, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.704, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.706, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.712, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.717, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.722, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.706, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.705, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.712, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.72, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.724, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.736, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.742, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.745, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.738, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.738, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.734, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.733, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.737, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.736, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.73, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.726, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.726, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.729, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.703, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.716, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.719, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.729, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.733, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.734, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.739, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.729, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.731, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.733, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.731, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.727, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.722, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.71, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.716, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.709, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.717, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.709, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.698, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.693, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.686, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.701, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.697, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.695, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.692, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.691, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.69, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.704, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.708, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.702, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.709, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.721, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.715, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.712, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.718, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.721, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.717, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.716, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.726, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.73, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.736, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.736, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.731, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.727, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.725, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.711, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.714, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.716, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.722, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.721, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.715, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.703, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.698, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.689, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.678, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.68, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.69, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.697, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.705, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.697, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.71, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.718, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.719, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.717, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.712, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.707, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.706, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.69, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.68, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.68, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.673, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.665, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.664, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.671, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.675, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.675, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.691, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.704, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.695, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.695, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.698, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.697, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.698, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.704, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.695, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.696, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.68, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.671, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.662, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.658, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.648, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.607, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.619, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.614, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.617, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.625, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.619, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.609, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.62, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.597, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.594, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.575, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.574, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.575, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.568, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.594, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.599, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.627, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.617, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.627, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.631, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.62, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.616, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.612, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.61, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.612, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.616, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.62, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.596, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.599, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.602, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.596, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.606, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.611, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.617, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.628, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.626, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.648, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.645, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.633, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.598, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.605, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.582, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.59, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.599, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.602, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.594, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.585, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.572, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.575, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.561, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.554, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.552, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.552, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.548, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.561, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.563, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.555, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.552, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.554, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.567, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.573, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.586, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.587, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.593, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.585, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.597, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.603, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.606, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.619, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.623, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.62, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.613, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.617, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.624, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.619, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.619, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.621, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.632, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.639, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.645, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.648, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.643, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.652, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.655, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.664, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.663, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.657, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.663, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.66, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.668, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.674, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.674, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.681, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.678, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.675, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.672, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.677, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.682, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.682, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.685, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.677, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.659, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.67, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.68, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.682, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.684, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.691, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.701, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.705, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.7, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.703, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.702, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.683, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.693, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.698, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.698, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.709, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.723, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.73, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.738, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.736, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.741, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.743, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.748, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.746, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.745, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.745, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.745, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.751, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.75, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.752, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.75, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.752, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.758, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.75, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.748, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.756, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.757, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.754, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.756, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.741, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.738, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.725, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.71, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.71, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.705, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.698, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.702, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.708, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.707, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.706, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.709, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.699, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.699, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.701, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.706, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.699, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.698, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.693, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.691, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.695, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.701, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.709, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.728, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.737, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.728, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.732, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.727, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.727, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.742, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.753, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.763, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.76, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.76, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.752, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.751, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.757, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.763, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.781, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.786, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.79, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.791, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.789, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.775, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.772, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.776, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.78, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.781, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.787, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.786, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.788, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.786, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.794, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.789, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.797, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.798, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.803, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.805, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.804, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.797, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.787, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.784, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.76, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.732, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.728, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.734, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.753, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.738, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.734, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.73, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.741, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.754, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.754, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.757, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.754, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.745, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.74, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.746, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.742, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.754, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.763, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.765, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.755, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.766, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.781, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.782, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.78, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.772, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.78, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.784, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.786, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.779, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.776, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.776, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.782, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.782, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.778, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.774, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.764, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.772, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.77, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.77, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.769, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.749, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.745, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.754, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.758, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.752, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.752, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.751, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.768, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.765, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.775, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.781, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.779, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.774, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.771, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.774, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.769, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.778, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.776, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.788, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.788, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.791, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.794, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.811, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.813, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.813, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.816, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.809, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.801, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.807, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.801, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.801, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.807, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.813, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.822, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.814, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.807, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.812, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.823, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.824, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.828, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.828, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.822, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.816, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.805, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.807, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.81, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.821, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.818, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.814, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.823, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.831, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.85, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.856, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.865, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.869, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.867, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.872, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.876, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.875, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.874, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.885, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.876, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.866, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.885, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.88, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.872, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.881, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.881, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.901, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.901, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.908, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.91, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.907, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.915, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.922, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.921, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.909, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.916, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.907, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.907, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.888, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.897, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.879, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.872, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.874, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.91, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.933, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.949, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.943, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.938, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.95, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.959, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.959, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.965, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.964, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.953, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.969, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.966, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.953, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.904, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.894, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.878, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.844, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.805, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.825, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.837, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.848, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.848, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.797, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.725, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.749, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.725, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.63, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.663, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.578, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.582, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.542, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.527, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.561, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.518, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.574, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.618, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.648, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.624, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.625, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.637, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.61, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.611, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.617, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.649, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.679, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.677, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.695, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.688, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.71, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.699, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.711, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.74, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.73, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.703, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.719, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.72, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.718, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.731, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.741, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.756, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.754, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.729, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.734, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.743, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.758, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.764, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.764, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.753, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.739, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.746, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.771, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.777, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.794, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.792, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.776, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.794, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.799, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.804, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.799, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.812, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.829, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.853, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.852, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.871, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.874, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.87, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.876, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.835, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.835, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.815, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.86, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.859, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.859, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.874, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.867, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.882, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.868, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.862, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.861, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.856, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.867, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.881, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.912, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.919, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.946, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.942, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.954, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.964, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.961, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.95, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.969, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.946, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.96, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.975, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.999, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.986, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.99, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.965, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.978, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.984, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.988, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.982, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.985, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.993, "dividend": 0.0 }, { "date": "2020-08-05", "price": 2.001, "dividend": 0.0 }, { "date": "2020-08-06", "price": 2.004, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.997, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.998, "dividend": 0.0 }, { "date": "2020-08-12", "price": 2.005, "dividend": 0.0 }, { "date": "2020-08-13", "price": 2.01, "dividend": 0.0 }, { "date": "2020-08-14", "price": 2.003, "dividend": 0.0 }, { "date": "2020-08-17", "price": 2.013, "dividend": 0.0 }, { "date": "2020-08-18", "price": 2.019, "dividend": 0.0 }, { "date": "2020-08-19", "price": 2.015, "dividend": 0.0 }, { "date": "2020-08-20", "price": 2.001, "dividend": 0.0 }, { "date": "2020-08-21", "price": 2.018, "dividend": 0.0 }, { "date": "2020-08-24", "price": 2.038, "dividend": 0.0 }, { "date": "2020-08-25", "price": 2.046, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.056, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.06, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.056, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.05, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.06, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.073, "dividend": 0.0 }, { "date": "2020-09-03", "price": 2.059, "dividend": 0.0 }, { "date": "2020-09-04", "price": 2.03, "dividend": 0.0 }, { "date": "2020-09-07", "price": 2.032, "dividend": 0.0 }, { "date": "2020-09-08", "price": 2.009, "dividend": 0.0 }, { "date": "2020-09-09", "price": 2.013, "dividend": 0.0 }, { "date": "2020-09-10", "price": 2.017, "dividend": 0.0 }, { "date": "2020-09-11", "price": 2.018, "dividend": 0.0 }, { "date": "2020-09-14", "price": 2.033, "dividend": 0.0 }, { "date": "2020-09-15", "price": 2.049, "dividend": 0.0 }, { "date": "2020-09-16", "price": 2.047, "dividend": 0.0 }, { "date": "2020-09-17", "price": 2.027, "dividend": 0.0 }, { "date": "2020-09-18", "price": 2.027, "dividend": 0.0 }, { "date": "2020-09-21", "price": 2.0, "dividend": 0.0 }, { "date": "2020-09-22", "price": 2.003, "dividend": 0.0 }, { "date": "2020-09-23", "price": 2.009, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.992, "dividend": 0.0 }, { "date": "2020-09-25", "price": 2.0, "dividend": 0.0 }, { "date": "2020-09-28", "price": 2.02, "dividend": 0.0 }, { "date": "2020-09-29", "price": 2.016, "dividend": 0.0 }, { "date": "2020-09-30", "price": 2.019, "dividend": 0.0 }, { "date": "2020-10-01", "price": 2.031, "dividend": 0.0 }, { "date": "2020-10-02", "price": 2.018, "dividend": 0.0 }, { "date": "2020-10-05", "price": 2.033, "dividend": 0.0 }, { "date": "2020-10-06", "price": 2.04, "dividend": 0.0 }, { "date": "2020-10-07", "price": 2.051, "dividend": 0.0 }, { "date": "2020-10-08", "price": 2.064, "dividend": 0.0 }, { "date": "2020-10-09", "price": 2.074, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.1, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.107, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.103, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.077, "dividend": 0.0 }, { "date": "2020-10-16", "price": 2.085, "dividend": 0.0 }, { "date": "2020-10-19", "price": 2.082, "dividend": 0.0 }, { "date": "2020-10-20", "price": 2.084, "dividend": 0.0 }, { "date": "2020-10-21", "price": 2.084, "dividend": 0.0 }, { "date": "2020-10-22", "price": 2.085, "dividend": 0.0 }, { "date": "2020-10-23", "price": 2.089, "dividend": 0.0 }, { "date": "2020-10-26", "price": 2.08, "dividend": 0.0 }, { "date": "2020-10-27", "price": 2.075, "dividend": 0.0 }, { "date": "2020-10-28", "price": 2.048, "dividend": 0.0 }, { "date": "2020-10-29", "price": 2.052, "dividend": 0.0 }, { "date": "2020-10-30", "price": 2.029, "dividend": 0.0 }, { "date": "2020-11-02", "price": 2.045, "dividend": 0.0 }, { "date": "2020-11-03", "price": 2.06, "dividend": 0.0 }, { "date": "2020-11-04", "price": 2.09, "dividend": 0.0 }, { "date": "2020-11-05", "price": 2.132, "dividend": 0.0 }, { "date": "2020-11-06", "price": 2.13, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.162, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.131, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.135, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.134, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.144, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.169, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.161, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.165, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.16, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.167, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.179, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.188, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.176, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.181, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.188, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.169, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.193, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.195, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.199, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.213, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.222, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.225, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.223, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.218, "dividend": 0.0 }, { "date": "2020-12-11", "price": 2.214, "dividend": 0.0 }, { "date": "2020-12-14", "price": 2.217, "dividend": 0.0 }, { "date": "2020-12-15", "price": 2.217, "dividend": 0.0 }, { "date": "2020-12-16", "price": 2.227, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.239, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.239, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.224, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.231, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.236, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.229, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.245, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.251, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.269, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.266, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.283, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.29, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.293, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.315, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.342, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.343, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.349, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.346, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.353, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.343, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.344, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.363, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.385, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.389, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.377, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.392, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.368, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.339, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.322, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.304, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.342, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.377, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.385, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.391, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.404, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.413, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.415, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.426, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.431, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.434, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.451, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.448, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.423, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.427, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.386, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.371, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.364, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.366, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.331, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.364, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.364, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.365, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.327, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.329, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.321, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.34, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.35, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.378, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.368, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.367, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.376, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.374, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.366, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.349, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.351, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.345, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.325, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.323, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.344, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.35, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.354, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.348, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.375, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.376, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.396, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.38, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.397, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.388, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.382, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.394, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.393, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.403, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.41, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.4, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.381, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.377, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.387, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.397, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.402, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.402, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.405, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.413, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.399, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.392, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.388, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.392, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.396, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.402, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.393, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.363, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.355, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.369, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.38, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.387, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.368, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.383, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.39, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.389, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.409, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.418, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.421, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.425, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.435, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.431, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.422, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.431, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.428, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.426, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.427, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.436, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.441, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.444, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.441, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.434, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.444, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.44, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.435, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.443, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.454, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.464, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.471, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.474, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.475, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.468, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.469, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.47, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.466, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.467, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.471, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.449, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.463, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.474, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.482, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.487, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.483, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.475, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.45, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.472, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.479, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.481, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.464, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.441, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.455, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.471, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.455, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.469, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.474, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.483, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.484, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.483, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.495, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.486, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.481, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.48, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.471, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.468, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.463, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.441, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.437, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.453, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.47, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.473, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.464, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.463, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.473, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.482, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.492, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.492, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.492, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.503, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.506, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.495, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.477, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.475, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.472, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.469, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.456, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.456, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.457, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.425, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.438, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.446, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.452, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.455, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.457, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.433, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.427, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.427, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.416, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.409, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.412, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.403, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.433, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.427, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.423, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.416, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.418, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.436, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.459, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.457, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.471, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.474, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.473, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.484, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.491, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.495, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.488, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.487, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.482, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.489, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.493, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.493, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.514, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.511, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.508, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.499, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.499, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.5, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.508, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.517, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.517, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.509, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.507, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.5, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.488, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.487, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.487, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.456, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.464, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.448, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.449, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.454, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.45, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.44, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.476, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.481, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.481, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.476, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.468, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.453, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.449, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.456, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.436, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.407, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.432, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.447, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.46, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.459, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.467, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.473, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.461, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.466, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.459, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.474, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.476, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.454, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.441, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.433, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.425, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.436, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.46, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.448, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.43, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.432, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.41, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.398, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.398, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.369, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.331, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.318, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.33, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.315, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.315, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.345, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.34, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.334, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.337, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.336, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.368, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.363, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.344, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.314, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.336, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.345, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.334, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.314, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.307, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.283, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.273, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.221, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.264, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.257, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.247, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.235, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.232, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.19, "dividend": 0.0 }, { "date": "2022-03-07", "price": 2.145, "dividend": 0.0 }, { "date": "2022-03-08", "price": 2.129, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.151, "dividend": 0.0 }, { "date": "2022-03-10", "price": 2.153, "dividend": 0.0 }, { "date": "2022-03-11", "price": 2.151, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.124, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.114, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.17, "dividend": 0.0 }, { "date": "2022-03-17", "price": 2.198, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.217, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.215, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.234, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.228, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.23, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.226, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.231, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.252, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.258, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.244, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.246, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.262, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.247, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.215, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.205, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.211, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.181, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.179, "dividend": 0.0 }, { "date": "2022-04-13", "price": 2.184, "dividend": 0.0 }, { "date": "2022-04-14", "price": 2.172, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.172, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.166, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.17, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.16, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.133, "dividend": 0.0 }, { "date": "2022-04-25", "price": 2.102, "dividend": 0.0 }, { "date": "2022-04-26", "price": 2.092, "dividend": 0.0 }, { "date": "2022-04-27", "price": 2.086, "dividend": 0.0 }, { "date": "2022-04-28", "price": 2.112, "dividend": 0.0 }, { "date": "2022-04-29", "price": 2.114, "dividend": 0.0 }, { "date": "2022-05-04", "price": 2.107, "dividend": 0.0 }, { "date": "2022-05-05", "price": 2.097, "dividend": 0.0 }, { "date": "2022-05-06", "price": 2.053, "dividend": 0.0 }, { "date": "2022-05-09", "price": 2.044, "dividend": 0.0 }, { "date": "2022-05-10", "price": 2.021, "dividend": 0.0 }, { "date": "2022-05-11", "price": 2.01, "dividend": 0.0 }, { "date": "2022-05-12", "price": 2.004, "dividend": 0.0 }, { "date": "2022-05-13", "price": 2.035, "dividend": 0.0 }, { "date": "2022-05-17", "price": 2.063, "dividend": 0.0 }, { "date": "2022-05-18", "price": 2.047, "dividend": 0.0 }, { "date": "2022-05-19", "price": 2.016, "dividend": 0.0 }, { "date": "2022-05-20", "price": 2.04, "dividend": 0.0 }, { "date": "2022-05-23", "price": 2.039, "dividend": 0.0 }, { "date": "2022-05-24", "price": 2.018, "dividend": 0.0 }, { "date": "2022-05-25", "price": 2.027, "dividend": 0.0 }, { "date": "2022-05-26", "price": 2.034, "dividend": 0.0 }, { "date": "2022-05-27", "price": 2.073, "dividend": 0.0 }, { "date": "2022-05-30", "price": 2.082, "dividend": 0.0 }, { "date": "2022-05-31", "price": 2.092, "dividend": 0.0 }, { "date": "2022-06-01", "price": 2.087, "dividend": 0.0 }, { "date": "2022-06-02", "price": 2.094, "dividend": 0.0 }, { "date": "2022-06-03", "price": 2.088, "dividend": 0.0 }, { "date": "2022-06-06", "price": 2.098, "dividend": 0.0 }, { "date": "2022-06-07", "price": 2.087, "dividend": 0.0 }, { "date": "2022-06-08", "price": 2.099, "dividend": 0.0 }, { "date": "2022-06-09", "price": 2.081, "dividend": 0.0 }, { "date": "2022-06-10", "price": 2.043, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.988, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.975, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.985, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.947, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.954, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.957, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.972, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.961, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.971, "dividend": 0.0 }, { "date": "2022-06-24", "price": 2.0, "dividend": 0.0 }, { "date": "2022-06-27", "price": 2.016, "dividend": 0.0 }, { "date": "2022-06-28", "price": 2.011, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.997, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.98, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.982, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.982, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.985, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.987, "dividend": 0.0 }, { "date": "2022-07-07", "price": 2.01, "dividend": 0.0 }, { "date": "2022-07-08", "price": 2.009, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.982, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.972, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.963, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.974, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.986, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.99, "dividend": 0.0 }, { "date": "2022-07-20", "price": 2.001, "dividend": 0.0 }, { "date": "2022-07-21", "price": 2.011, "dividend": 0.0 }, { "date": "2022-07-22", "price": 2.004, "dividend": 0.0 }, { "date": "2022-07-25", "price": 2.001, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.996, "dividend": 0.0 }, { "date": "2022-07-27", "price": 2.009, "dividend": 0.0 }, { "date": "2022-07-28", "price": 2.023, "dividend": 0.0 }, { "date": "2022-07-29", "price": 2.039, "dividend": 0.0 }, { "date": "2022-08-01", "price": 2.03, "dividend": 0.0 }, { "date": "2022-08-02", "price": 2.022, "dividend": 0.0 }, { "date": "2022-08-03", "price": 2.031, "dividend": 0.0 }, { "date": "2022-08-04", "price": 2.038, "dividend": 0.0 }, { "date": "2022-08-05", "price": 2.035, "dividend": 0.0 }, { "date": "2022-08-08", "price": 2.045, "dividend": 0.0 }, { "date": "2022-08-10", "price": 2.039, "dividend": 0.0 }, { "date": "2022-08-11", "price": 2.05, "dividend": 0.0 }, { "date": "2022-08-12", "price": 2.061, "dividend": 0.0 }, { "date": "2022-08-15", "price": 2.07, "dividend": 0.0 }, { "date": "2022-08-16", "price": 2.075, "dividend": 0.0 }, { "date": "2022-08-17", "price": 2.07, "dividend": 0.0 }, { "date": "2022-08-18", "price": 2.068, "dividend": 0.0 }, { "date": "2022-08-19", "price": 2.054, "dividend": 0.0 }, { "date": "2022-08-22", "price": 2.039, "dividend": 0.0 }, { "date": "2022-08-23", "price": 2.026, "dividend": 0.0 }, { "date": "2022-08-24", "price": 2.026, "dividend": 0.0 }, { "date": "2022-08-25", "price": 2.044, "dividend": 0.0 }, { "date": "2022-08-26", "price": 2.039, "dividend": 0.0 }, { "date": "2022-08-29", "price": 2.01, "dividend": 0.0 }, { "date": "2022-08-30", "price": 2.005, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.996, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.973, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.977, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.975, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.966, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.964, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.974, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.997, "dividend": 0.0 }, { "date": "2022-09-12", "price": 2.009, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.99, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.976, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.971, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.944, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.946, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.948, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.937, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.914, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.887, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.877, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.88, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.878, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.863, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.865, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.873, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.907, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.907, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.915, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.888, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.871, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.849, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.845, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.839, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.842, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.849, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.864, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.848, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.838, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.842, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.845, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.847, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.852, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.844, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.852, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.875, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.864, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.849, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.871, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.881, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.889, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.88, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.906, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.937, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.935, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.964, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.951, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.941, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.946, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.936, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.942, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.953, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.958, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.955, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.942, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.952, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.976, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.986, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.976, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.977, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.965, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.947, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.959, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.963, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.956, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.971, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.966, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.948, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.931, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.928, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.909, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.924, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.924, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.916, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.914, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.91, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.912, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.9, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.918, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.94, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.939, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.954, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.97, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.969, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.983, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.99, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.99, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.992, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.991, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.989, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.984, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.994, "dividend": 0.0 }, { "date": "2023-01-25", "price": 2.002, "dividend": 0.0 }, { "date": "2023-01-26", "price": 2.016, "dividend": 0.0 }, { "date": "2023-01-27", "price": 2.016, "dividend": 0.0 }, { "date": "2023-01-30", "price": 2.001, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.995, "dividend": 0.0 }, { "date": "2023-02-01", "price": 2.01, "dividend": 0.0 }, { "date": "2023-02-02", "price": 2.021, "dividend": 0.0 }, { "date": "2023-02-03", "price": 2.02, "dividend": 0.0 }, { "date": "2023-02-06", "price": 2.002, "dividend": 0.0 }, { "date": "2023-02-07", "price": 2.005, "dividend": 0.0 }, { "date": "2023-02-08", "price": 2.013, "dividend": 0.0 }, { "date": "2023-02-09", "price": 2.019, "dividend": 0.0 }, { "date": "2023-02-10", "price": 2.006, "dividend": 0.0 }, { "date": "2023-02-13", "price": 2.015, "dividend": 0.0 }, { "date": "2023-02-14", "price": 2.018, "dividend": 0.0 }, { "date": "2023-02-15", "price": 2.014, "dividend": 0.0 }, { "date": "2023-02-16", "price": 2.012, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.996, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.998, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.98, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.967, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.976, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.958, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.965, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.961, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.972, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.974, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.992, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.995, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.989, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.976, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.965, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.94, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.934, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.937, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.92, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.924, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.927, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.92, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.941, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.94, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.946, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.939, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.939, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.941, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.959, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.972, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.983, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.985, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.982, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.976, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.977, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.981, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.991, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.982, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.984, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.993, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.999, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.999, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.987, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.982, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.979, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.974, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.962, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.955, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.968, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.976, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.969, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.961, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.954, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.96, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.967, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.959, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.963, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.963, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.967, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.977, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.977, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.981, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.991, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.996, "dividend": 0.0 }, { "date": "2023-05-22", "price": 2.002, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.988, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.971, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.978, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.994, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.992, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.991, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.976, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.98, "dividend": 0.0 }, { "date": "2023-06-05", "price": 2.013, "dividend": 0.0 }, { "date": "2023-06-06", "price": 2.015, "dividend": 0.0 }, { "date": "2023-06-07", "price": 2.016, "dividend": 0.0 }, { "date": "2023-06-08", "price": 2.013, "dividend": 0.0 }, { "date": "2023-06-09", "price": 2.021, "dividend": 0.0 }, { "date": "2023-06-12", "price": 2.03, "dividend": 0.0 }, { "date": "2023-06-13", "price": 2.044, "dividend": 0.0 }, { "date": "2023-06-14", "price": 2.045, "dividend": 0.0 }, { "date": "2023-06-15", "price": 2.056, "dividend": 0.0 }, { "date": "2023-06-16", "price": 2.066, "dividend": 0.0 }, { "date": "2023-06-19", "price": 2.065, "dividend": 0.0 }, { "date": "2023-06-20", "price": 2.051, "dividend": 0.0 }, { "date": "2023-06-21", "price": 2.037, "dividend": 0.0 }, { "date": "2023-06-22", "price": 2.033, "dividend": 0.0 }, { "date": "2023-06-23", "price": 2.032, "dividend": 0.0 }, { "date": "2023-06-26", "price": 2.029, "dividend": 0.0 }, { "date": "2023-06-27", "price": 2.033, "dividend": 0.0 }, { "date": "2023-06-28", "price": 2.042, "dividend": 0.0 }, { "date": "2023-06-30", "price": 2.049, "dividend": 0.0 }, { "date": "2023-07-03", "price": 2.055, "dividend": 0.0 }, { "date": "2023-07-04", "price": 2.059, "dividend": 0.0 }, { "date": "2023-07-05", "price": 2.05, "dividend": 0.0 }, { "date": "2023-07-06", "price": 2.023, "dividend": 0.0 }, { "date": "2023-07-07", "price": 2.013, "dividend": 0.0 }, { "date": "2023-07-10", "price": 2.017, "dividend": 0.0 }, { "date": "2023-07-11", "price": 2.029, "dividend": 0.0 }, { "date": "2023-07-12", "price": 2.039, "dividend": 0.0 }, { "date": "2023-07-13", "price": 2.053, "dividend": 0.0 }, { "date": "2023-07-14", "price": 2.057, "dividend": 0.0 }, { "date": "2023-07-17", "price": 2.056, "dividend": 0.0 }, { "date": "2023-07-18", "price": 2.054, "dividend": 0.0 }, { "date": "2023-07-19", "price": 2.064, "dividend": 0.0 }, { "date": "2023-07-20", "price": 2.052, "dividend": 0.0 }, { "date": "2023-07-21", "price": 2.056, "dividend": 0.0 }, { "date": "2023-07-24", "price": 2.053, "dividend": 0.0 }, { "date": "2023-07-25", "price": 2.065, "dividend": 0.0 }, { "date": "2023-07-26", "price": 2.061, "dividend": 0.0 }, { "date": "2023-07-27", "price": 2.074, "dividend": 0.0 }, { "date": "2023-07-28", "price": 2.086, "dividend": 0.0 }, { "date": "2023-07-31", "price": 2.084, "dividend": 0.0 }, { "date": "2023-08-01", "price": 2.083, "dividend": 0.0 }, { "date": "2023-08-02", "price": 2.06, "dividend": 0.0 }, { "date": "2023-08-03", "price": 2.052, "dividend": 0.0 }, { "date": "2023-08-04", "price": 2.055, "dividend": 0.0 }, { "date": "2023-08-07", "price": 2.063, "dividend": 0.0 }, { "date": "2023-08-08", "price": 2.057, "dividend": 0.0 }, { "date": "2023-08-10", "price": 2.067, "dividend": 0.0 }, { "date": "2023-08-11", "price": 2.049, "dividend": 0.0 }, { "date": "2023-08-14", "price": 2.048, "dividend": 0.0 }, { "date": "2023-08-15", "price": 2.041, "dividend": 0.0 }, { "date": "2023-08-16", "price": 2.027, "dividend": 0.0 }, { "date": "2023-08-17", "price": 2.025, "dividend": 0.0 }, { "date": "2023-08-18", "price": 2.007, "dividend": 0.0 }, { "date": "2023-08-21", "price": 2.012, "dividend": 0.0 }, { "date": "2023-08-22", "price": 2.02, "dividend": 0.0 }, { "date": "2023-08-23", "price": 2.027, "dividend": 0.0 }, { "date": "2023-08-24", "price": 2.03, "dividend": 0.0 }, { "date": "2023-08-25", "price": 2.023, "dividend": 0.0 }, { "date": "2023-08-28", "price": 2.034, "dividend": 0.0 }, { "date": "2023-08-29", "price": 2.049, "dividend": 0.0 }, { "date": "2023-08-30", "price": 2.054, "dividend": 0.0 }, { "date": "2023-08-31", "price": 2.051, "dividend": 0.0 }, { "date": "2023-09-04", "price": 2.068, "dividend": 0.0 }, { "date": "2023-09-05", "price": 2.062, "dividend": 0.0 }, { "date": "2023-09-06", "price": 2.055, "dividend": 0.0 }, { "date": "2023-09-07", "price": 2.04, "dividend": 0.0 }, { "date": "2023-09-08", "price": 2.042, "dividend": 0.0 }, { "date": "2023-09-11", "price": 2.048, "dividend": 0.0 }, { "date": "2023-09-12", "price": 2.049, "dividend": 0.0 }, { "date": "2023-09-13", "price": 2.044, "dividend": 0.0 }, { "date": "2023-09-14", "price": 2.055, "dividend": 0.0 }, { "date": "2023-09-15", "price": 2.052, "dividend": 0.0 }, { "date": "2023-09-18", "price": 2.039, "dividend": 0.0 }, { "date": "2023-09-19", "price": 2.034, "dividend": 0.0 }, { "date": "2023-09-20", "price": 2.027, "dividend": 0.0 }, { "date": "2023-09-21", "price": 2.004, "dividend": 0.0 }, { "date": "2023-09-22", "price": 2.007, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.999, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.985, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.989, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.982, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.994, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.993, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.971, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.969, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.966, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.976, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.981, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.998, "dividend": 0.0 }, { "date": "2023-10-11", "price": 2.009, "dividend": 0.0 }, { "date": "2023-10-12", "price": 2.018, "dividend": 0.0 }, { "date": "2023-10-13", "price": 2.005, "dividend": 0.0 }, { "date": "2023-10-16", "price": 2.0, "dividend": 0.0 }, { "date": "2023-10-17", "price": 2.001, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.988, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.972, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.959, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.95, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.957, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.95, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.933, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.933, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.934, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.934, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.944, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.972, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.989, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.991, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.994, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.995, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.995, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.997, "dividend": 0.0 }, { "date": "2023-11-14", "price": 2.023, "dividend": 0.0 }, { "date": "2023-11-15", "price": 2.035, "dividend": 0.0 }, { "date": "2023-11-16", "price": 2.024, "dividend": 0.0 }, { "date": "2023-11-17", "price": 2.024, "dividend": 0.0 }, { "date": "2023-11-20", "price": 2.029, "dividend": 0.0 }, { "date": "2023-11-21", "price": 2.028, "dividend": 0.0 }, { "date": "2023-11-22", "price": 2.036, "dividend": 0.0 }, { "date": "2023-11-23", "price": 2.036, "dividend": 0.0 }, { "date": "2023-11-24", "price": 2.031, "dividend": 0.0 }, { "date": "2023-11-27", "price": 2.024, "dividend": 0.0 }, { "date": "2023-11-28", "price": 2.022, "dividend": 0.0 }, { "date": "2023-11-29", "price": 2.025, "dividend": 0.0 }, { "date": "2023-11-30", "price": 2.029, "dividend": 0.0 }, { "date": "2023-12-01", "price": 2.032, "dividend": 0.0 }, { "date": "2023-12-04", "price": 2.03, "dividend": 0.0 }, { "date": "2023-12-05", "price": 2.023, "dividend": 0.0 }, { "date": "2023-12-06", "price": 2.028, "dividend": 0.0 }, { "date": "2023-12-07", "price": 2.023, "dividend": 0.0 }, { "date": "2023-12-08", "price": 2.032, "dividend": 0.0 }, { "date": "2023-12-11", "price": 2.042, "dividend": 0.0 }, { "date": "2023-12-12", "price": 2.042, "dividend": 0.0 }, { "date": "2023-12-13", "price": 2.05, "dividend": 0.0 }, { "date": "2023-12-14", "price": 2.064, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.074, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.075, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.079, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.076, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.079, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.073, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.075, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.089, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.092, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.092, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.082, "dividend": 0.0 }, { "date": "2024-01-03", "price": 2.07, "dividend": 0.0 }, { "date": "2024-01-04", "price": 2.072, "dividend": 0.0 }, { "date": "2024-01-05", "price": 2.067, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.072, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.073, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.08, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.084, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.092, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.094, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.083, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.061, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.072, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.083, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.087, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.088, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.098, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.107, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.108, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.113, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.11, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.098, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.107, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.12, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.123, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.136, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.139, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.144, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.149, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.139, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.148, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.159, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.164, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.163, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.153, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.154, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.18, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.184, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.183, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.18, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.177, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.179, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.193, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.198, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.182, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.189, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.196, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.199, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.187, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.208, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.21, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.21, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.195, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.203, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.202, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.219, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.243, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.245, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.236, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.24, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.242, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.249, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.254, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.25, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.249, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.254, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.248, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.253, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.253, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.251, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.238, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.224, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.196, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.193, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.191, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.172, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.18, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.203, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.219, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.205, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.231, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.239, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.228, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.231, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.242, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.259, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.269, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.266, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.266, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.28, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.284, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.287, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.301, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.307, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.306, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.313, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.306, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.307, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.298, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.301, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.3, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.278, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.267, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.264, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.277, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.26, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.289, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.3, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.294, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.296, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.289, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.298, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.305, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.304, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.32, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.329, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.336, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.326, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.32, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.328, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.333, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.33, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.328, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.329, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.324, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.341, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.347, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.359, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.364, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.366, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.37, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.369, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.37, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.37, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.371, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.341, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.329, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.312, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.316, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.324, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.291, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.27, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.278, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.286, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.276, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.292, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.283, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.213, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.145, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.181, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.203, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.213, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.242, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.25, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.249, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.267, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.284, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.286, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.282, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.288, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.291, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.29, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.286, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.284, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.278, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.279, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.287, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.292, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.275, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.248, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.245, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.227, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.233, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.235, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.239, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.267, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.269, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.271, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.28, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.272, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.294, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.294, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.294, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.304, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.308, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.332, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.329, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.319, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.329, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.341, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.336, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.36, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.355, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.339, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.346, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.355, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.359, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.372, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.357, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.354, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.36, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.368, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.363, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.357, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.36, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.353, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.356, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.36, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.367, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.353, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.348, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.332, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.346, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.381, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.383, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.382, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.394, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.375, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.37, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.363, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.348, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.349, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.349, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.362, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.362, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.372, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.383, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.379, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.368, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.369, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.373, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.394, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.405, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.413, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.412, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.419, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.427, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.419, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.425, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.427, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.43, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.431, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.42, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.407, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.386, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.369, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.39, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.398, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.395, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.395, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.378, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.383, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.389, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.4, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.41, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.401, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.392, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.391, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.37, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.346, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.353, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.375, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.387, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.4, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.392, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.401, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.417, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.418, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.417, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.382, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.401, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.431, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.407, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.421, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.421, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.44, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.443, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.45, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.445, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.444, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.453, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.453, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.463, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.472, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.459, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.444, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.449, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.426, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.405, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.42, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.417, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.396, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.4, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.372, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.391, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.388, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.374, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.338, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.326, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.339, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.33, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.358, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.377, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.379, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.389, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.388, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.376, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.4, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.397, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.386, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.382, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.359, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.35, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.35, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.299, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.231, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.159, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.181, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.171, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.204, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.205, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.235, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.246, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.223, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.231, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.22, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.231, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.282, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.287, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.309, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.314, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.314, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.312, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.345, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.344, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.339, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.345, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.358, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.359, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.41, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.419, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.422, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.433, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.422, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.427, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.412, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.407, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.389, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.39, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.419, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.415, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.418, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.411, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.41, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.419, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.433, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.443, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.452, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.456, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.467, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.47, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.461, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.442, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.449, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.447, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.443, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.436, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.436, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.428, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.465, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.474, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.476, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.492, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.49, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.49, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.491, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.506, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.501, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.501, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.51, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.513, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.52, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.512, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.51, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.529, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.528, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.537, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.544, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.543, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.538, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.555, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.557, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.554, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.561, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.556, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.558, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.561, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.513, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.533, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.541, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.54, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.562, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.555, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.561, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.57, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.587, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.584, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.586, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.586, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.582, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.568, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.573, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.581, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.597, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.594, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.596, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.589, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.581, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.585, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.57, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.586, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.596, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.61, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.616, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.626, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.64, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.653, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.662, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.665, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.671, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.669, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.687, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.683, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.685, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.688, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.69, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.677, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.67, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.687, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.689, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.697, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.719, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.728, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.732, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.731, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.737, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.743, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.706, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.708, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.693, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.724, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.728, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.71, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.744, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.732, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.737, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.756, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.774, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.766, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.776, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.776, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.77, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.789, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.76, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.752, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.747, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.718, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.762, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.762, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.775, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.757, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.722, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.724, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.689, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.696, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.704, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.669, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.688, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.706, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.726, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.724, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.725, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.719, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.727, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.728, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.73, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.74, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.742, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.732, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.74, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.737, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.736, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.722, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.702, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.703, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.711, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.73, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.745, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.748, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.75, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.756, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.761, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.767, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.765, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.787, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.818, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.83, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.828, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.825, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.84, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.848, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.856, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.843, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.851, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.855, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.848, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.82, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.827, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.85, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.845, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.845, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.865, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.884, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.883, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.858, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.841, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.861, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.853, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.81, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.83, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.864, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.872, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.881, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.87, "dividend": 0.0 } ], "GreatLink LifeStyle Secure Portfolio": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.949, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.955, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.955, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.955, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.952, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.952, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.947, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.951, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.951, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.951, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.957, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.954, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.953, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.953, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.954, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.955, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.952, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.953, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.952, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.952, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.952, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.953, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.955, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.956, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.954, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.952, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.95, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.95, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.951, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.951, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.953, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.952, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.952, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.952, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.953, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.955, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.955, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.955, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.952, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.951, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.95, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.951, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.95, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.949, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.95, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.946, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.944, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.943, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.944, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.945, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.947, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.946, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.95, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.95, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.949, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.948, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.947, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.947, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.949, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.951, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.951, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.952, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.954, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.956, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.955, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.953, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.953, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.953, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.953, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.953, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.955, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.956, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.952, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.951, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.952, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.953, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.952, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.952, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.953, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.952, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.951, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.95, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.952, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.952, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.951, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.954, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.955, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.954, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.952, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.95, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.937, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.95, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.945, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.944, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.946, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.945, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.946, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.949, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.947, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.946, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.944, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.945, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.946, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.942, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.946, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.947, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.951, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.953, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.949, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.946, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.951, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.949, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.947, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.949, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.95, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.952, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.956, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.953, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.954, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.955, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.955, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.955, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.957, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.96, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.96, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.963, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.96, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.964, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.964, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.965, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.966, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.964, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.964, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.964, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.963, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.959, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.962, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.964, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.96, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.962, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.962, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.96, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.96, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.961, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.961, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.96, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.964, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.965, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.965, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.965, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.966, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.967, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.97, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.972, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.972, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.968, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.97, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.969, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.97, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.969, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.97, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.969, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.965, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.967, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.965, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.965, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.965, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.965, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.967, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.967, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.965, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.966, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.968, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.966, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.966, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.969, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.969, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.972, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.971, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.972, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.972, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.972, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.971, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.968, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.967, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.967, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.969, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.97, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.969, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.969, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.968, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.968, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.967, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.966, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.967, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.967, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.968, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.969, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.969, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.969, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.969, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.97, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.967, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.97, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.97, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.97, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.972, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.97, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.973, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.973, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.973, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.973, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.974, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.975, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.974, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.976, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.975, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.977, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.978, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.978, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.977, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.977, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.978, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.981, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.982, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.982, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.981, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.982, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.985, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.987, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.987, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.989, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.989, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.988, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.989, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.99, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.991, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.993, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.994, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.993, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.993, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.994, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.995, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.994, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.996, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.997, "dividend": 0.0 }, { "date": "2003-05-23", "price": 1.0, "dividend": 0.0 }, { "date": "2003-05-26", "price": 1.001, "dividend": 0.0 }, { "date": "2003-05-27", "price": 1.002, "dividend": 0.0 }, { "date": "2003-05-28", "price": 1.002, "dividend": 0.0 }, { "date": "2003-05-29", "price": 1.005, "dividend": 0.0 }, { "date": "2003-05-30", "price": 1.005, "dividend": 0.0 }, { "date": "2003-06-02", "price": 1.007, "dividend": 0.0 }, { "date": "2003-06-03", "price": 1.007, "dividend": 0.0 }, { "date": "2003-06-04", "price": 1.009, "dividend": 0.0 }, { "date": "2003-06-05", "price": 1.012, "dividend": 0.0 }, { "date": "2003-06-06", "price": 1.013, "dividend": 0.0 }, { "date": "2003-06-09", "price": 1.014, "dividend": 0.0 }, { "date": "2003-06-10", "price": 1.016, "dividend": 0.0 }, { "date": "2003-06-11", "price": 1.02, "dividend": 0.0 }, { "date": "2003-06-12", "price": 1.023, "dividend": 0.0 }, { "date": "2003-06-13", "price": 1.023, "dividend": 0.0 }, { "date": "2003-06-16", "price": 1.022, "dividend": 0.0 }, { "date": "2003-06-17", "price": 1.024, "dividend": 0.0 }, { "date": "2003-06-18", "price": 1.021, "dividend": 0.0 }, { "date": "2003-06-19", "price": 1.02, "dividend": 0.0 }, { "date": "2003-06-20", "price": 1.019, "dividend": 0.0 }, { "date": "2003-06-23", "price": 1.016, "dividend": 0.0 }, { "date": "2003-06-24", "price": 1.016, "dividend": 0.0 }, { "date": "2003-06-25", "price": 1.017, "dividend": 0.0 }, { "date": "2003-06-26", "price": 1.016, "dividend": 0.0 }, { "date": "2003-06-27", "price": 1.014, "dividend": 0.0 }, { "date": "2003-06-30", "price": 1.016, "dividend": 0.0 }, { "date": "2003-07-01", "price": 1.018, "dividend": 0.0 }, { "date": "2003-07-02", "price": 1.018, "dividend": 0.0 }, { "date": "2003-07-03", "price": 1.017, "dividend": 0.0 }, { "date": "2003-07-04", "price": 1.016, "dividend": 0.0 }, { "date": "2003-07-07", "price": 1.02, "dividend": 0.0 }, { "date": "2003-07-08", "price": 1.02, "dividend": 0.0 }, { "date": "2003-07-09", "price": 1.018, "dividend": 0.0 }, { "date": "2003-07-10", "price": 1.019, "dividend": 0.0 }, { "date": "2003-07-11", "price": 1.02, "dividend": 0.0 }, { "date": "2003-07-14", "price": 1.024, "dividend": 0.0 }, { "date": "2003-07-15", "price": 1.02, "dividend": 0.0 }, { "date": "2003-07-16", "price": 1.018, "dividend": 0.0 }, { "date": "2003-07-17", "price": 1.015, "dividend": 0.0 }, { "date": "2003-07-18", "price": 1.016, "dividend": 0.0 }, { "date": "2003-07-21", "price": 1.012, "dividend": 0.0 }, { "date": "2003-07-22", "price": 1.012, "dividend": 0.0 }, { "date": "2003-07-23", "price": 1.014, "dividend": 0.0 }, { "date": "2003-07-24", "price": 1.013, "dividend": 0.0 }, { "date": "2003-07-25", "price": 1.014, "dividend": 0.0 }, { "date": "2003-07-28", "price": 1.013, "dividend": 0.0 }, { "date": "2003-07-29", "price": 1.012, "dividend": 0.0 }, { "date": "2003-07-30", "price": 1.009, "dividend": 0.0 }, { "date": "2003-07-31", "price": 1.006, "dividend": 0.0 }, { "date": "2003-08-01", "price": 1.005, "dividend": 0.0 }, { "date": "2003-08-04", "price": 1.006, "dividend": 0.0 }, { "date": "2003-08-05", "price": 1.003, "dividend": 0.0 }, { "date": "2003-08-06", "price": 1.004, "dividend": 0.0 }, { "date": "2003-08-07", "price": 1.006, "dividend": 0.0 }, { "date": "2003-08-08", "price": 1.008, "dividend": 0.0 }, { "date": "2003-08-11", "price": 1.007, "dividend": 0.0 }, { "date": "2003-08-12", "price": 1.008, "dividend": 0.0 }, { "date": "2003-08-13", "price": 1.007, "dividend": 0.0 }, { "date": "2003-08-14", "price": 1.004, "dividend": 0.0 }, { "date": "2003-08-15", "price": 1.005, "dividend": 0.0 }, { "date": "2003-08-18", "price": 1.007, "dividend": 0.0 }, { "date": "2003-08-19", "price": 1.007, "dividend": 0.0 }, { "date": "2003-08-20", "price": 1.01, "dividend": 0.0 }, { "date": "2003-08-21", "price": 1.008, "dividend": 0.0 }, { "date": "2003-08-22", "price": 1.007, "dividend": 0.0 }, { "date": "2003-08-25", "price": 1.008, "dividend": 0.0 }, { "date": "2003-08-26", "price": 1.008, "dividend": 0.0 }, { "date": "2003-08-27", "price": 1.007, "dividend": 0.0 }, { "date": "2003-08-28", "price": 1.01, "dividend": 0.0 }, { "date": "2003-08-29", "price": 1.012, "dividend": 0.0 }, { "date": "2003-09-01", "price": 1.014, "dividend": 0.0 }, { "date": "2003-09-02", "price": 1.011, "dividend": 0.0 }, { "date": "2003-09-03", "price": 1.012, "dividend": 0.0 }, { "date": "2003-09-04", "price": 1.013, "dividend": 0.0 }, { "date": "2003-09-05", "price": 1.018, "dividend": 0.0 }, { "date": "2003-09-08", "price": 1.023, "dividend": 0.0 }, { "date": "2003-09-09", "price": 1.021, "dividend": 0.0 }, { "date": "2003-09-10", "price": 1.019, "dividend": 0.0 }, { "date": "2003-09-11", "price": 1.02, "dividend": 0.0 }, { "date": "2003-09-12", "price": 1.022, "dividend": 0.0 }, { "date": "2003-09-15", "price": 1.022, "dividend": 0.0 }, { "date": "2003-09-16", "price": 1.022, "dividend": 0.0 }, { "date": "2003-09-17", "price": 1.026, "dividend": 0.0 }, { "date": "2003-09-18", "price": 1.027, "dividend": 0.0 }, { "date": "2003-09-19", "price": 1.026, "dividend": 0.0 }, { "date": "2003-09-22", "price": 1.022, "dividend": 0.0 }, { "date": "2003-09-23", "price": 1.024, "dividend": 0.0 }, { "date": "2003-09-24", "price": 1.027, "dividend": 0.0 }, { "date": "2003-09-25", "price": 1.026, "dividend": 0.0 }, { "date": "2003-09-26", "price": 1.024, "dividend": 0.0 }, { "date": "2003-09-29", "price": 1.024, "dividend": 0.0 }, { "date": "2003-09-30", "price": 1.026, "dividend": 0.0 }, { "date": "2003-10-01", "price": 1.029, "dividend": 0.0 }, { "date": "2003-10-02", "price": 1.03, "dividend": 0.0 }, { "date": "2003-10-03", "price": 1.03, "dividend": 0.0 }, { "date": "2003-10-06", "price": 1.031, "dividend": 0.0 }, { "date": "2003-10-07", "price": 1.032, "dividend": 0.0 }, { "date": "2003-10-08", "price": 1.033, "dividend": 0.0 }, { "date": "2003-10-09", "price": 1.034, "dividend": 0.0 }, { "date": "2003-10-10", "price": 1.037, "dividend": 0.0 }, { "date": "2003-10-13", "price": 1.036, "dividend": 0.0 }, { "date": "2003-10-14", "price": 1.039, "dividend": 0.0 }, { "date": "2003-10-15", "price": 1.038, "dividend": 0.0 }, { "date": "2003-10-16", "price": 1.039, "dividend": 0.0 }, { "date": "2003-10-17", "price": 1.038, "dividend": 0.0 }, { "date": "2003-10-20", "price": 1.04, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.042, "dividend": 0.0 }, { "date": "2003-10-22", "price": 1.041, "dividend": 0.0 }, { "date": "2003-10-23", "price": 1.038, "dividend": 0.0 }, { "date": "2003-10-24", "price": 1.038, "dividend": 0.0 }, { "date": "2003-10-27", "price": 1.038, "dividend": 0.0 }, { "date": "2003-10-28", "price": 1.042, "dividend": 0.0 }, { "date": "2003-10-29", "price": 1.039, "dividend": 0.0 }, { "date": "2003-10-30", "price": 1.038, "dividend": 0.0 }, { "date": "2003-10-31", "price": 1.039, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.04, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.042, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.04, "dividend": 0.0 }, { "date": "2003-11-06", "price": 1.036, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.038, "dividend": 0.0 }, { "date": "2003-11-10", "price": 1.036, "dividend": 0.0 }, { "date": "2003-11-11", "price": 1.033, "dividend": 0.0 }, { "date": "2003-11-12", "price": 1.036, "dividend": 0.0 }, { "date": "2003-11-13", "price": 1.039, "dividend": 0.0 }, { "date": "2003-11-14", "price": 1.04, "dividend": 0.0 }, { "date": "2003-11-17", "price": 1.038, "dividend": 0.0 }, { "date": "2003-11-18", "price": 1.038, "dividend": 0.0 }, { "date": "2003-11-19", "price": 1.034, "dividend": 0.0 }, { "date": "2003-11-20", "price": 1.034, "dividend": 0.0 }, { "date": "2003-11-21", "price": 1.035, "dividend": 0.0 }, { "date": "2003-11-24", "price": 1.033, "dividend": 0.0 }, { "date": "2003-11-25", "price": 1.033, "dividend": 0.0 }, { "date": "2003-11-26", "price": 1.038, "dividend": 0.0 }, { "date": "2003-11-27", "price": 1.038, "dividend": 0.0 }, { "date": "2003-11-28", "price": 1.039, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.041, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.041, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.042, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.041, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.044, "dividend": 0.0 }, { "date": "2003-12-08", "price": 1.044, "dividend": 0.0 }, { "date": "2003-12-09", "price": 1.043, "dividend": 0.0 }, { "date": "2003-12-10", "price": 1.043, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.044, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.047, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.046, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.046, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.048, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.049, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.049, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.052, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.052, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.05, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.05, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.051, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.053, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.055, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.056, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.056, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.058, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.061, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.064, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.063, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.066, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.07, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.07, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.07, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.071, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.068, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.069, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.071, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.075, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.075, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.075, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.075, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.074, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.075, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.07, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.066, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.066, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.066, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.068, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.066, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.066, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.07, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.073, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.07, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.07, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.072, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.073, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.073, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.077, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.078, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.077, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.076, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.076, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.077, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.075, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.077, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.079, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.081, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.079, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.077, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.08, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.082, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.083, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.083, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.08, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.077, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.076, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.074, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.075, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.077, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.077, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.076, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.071, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.071, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.073, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.073, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.071, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.072, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.074, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.074, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.075, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.073, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.072, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.073, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.073, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.073, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.073, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.07, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.066, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.064, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.062, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.064, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.065, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.062, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.062, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.065, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.066, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.065, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.065, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.061, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.059, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.058, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.06, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.061, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.06, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.056, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.051, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.049, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.05, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.051, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.048, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.047, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.045, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.047, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.047, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.048, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.051, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.051, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.054, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.056, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.058, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.058, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.058, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.057, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.057, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.055, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.056, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.061, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.062, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.058, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.055, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.058, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.06, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.061, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.063, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.063, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.063, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.064, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.068, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.067, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.068, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.069, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.069, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.069, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.067, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.066, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.065, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.065, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.064, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.064, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.066, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.066, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.066, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.065, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.066, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.064, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.064, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.063, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.064, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.064, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.065, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.065, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.067, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.067, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.068, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.07, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.07, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.069, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.067, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.067, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.069, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.07, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.07, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.072, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.073, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.072, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.07, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.07, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.071, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.074, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.074, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.074, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.076, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.077, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.076, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.072, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.072, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.073, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.074, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.076, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.078, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.079, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.079, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.077, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.077, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.079, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.078, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.081, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.08, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.08, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.078, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.079, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.081, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.078, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.078, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.08, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.082, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.083, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.082, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.082, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.082, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.079, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.079, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.078, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.079, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.079, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.079, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.08, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.083, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.08, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.087, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.085, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.084, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.087, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.087, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.087, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.085, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.086, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.087, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.087, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.09, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.09, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.091, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.093, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.094, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.093, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.088, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.09, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.093, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.094, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.093, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.092, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.097, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.099, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.101, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.108, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.109, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.108, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.113, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.112, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.102, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.106, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.105, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.105, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.107, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.106, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.108, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.109, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.109, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.108, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.108, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.109, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.11, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.109, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.109, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.101, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.106, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.108, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.109, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.109, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.107, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.108, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.109, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.111, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.111, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.111, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.113, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.114, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.114, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.114, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.113, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.112, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.107, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.109, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.108, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.11, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.111, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.107, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.109, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.112, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.112, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.107, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.109, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.111, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.102, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.104, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.104, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.11, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.112, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.115, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.111, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.111, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.113, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.116, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.117, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.123, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.117, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.119, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.119, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.117, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.117, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.117, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.117, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.116, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.119, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.124, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.124, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.125, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.12, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.12, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.124, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.124, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.123, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.127, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.126, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.122, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.124, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.123, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.123, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.123, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.123, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.123, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.128, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.133, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.133, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.135, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.136, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.136, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.136, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.138, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.136, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.136, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.129, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.129, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.13, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.133, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.132, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.131, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.132, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.133, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.13, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.13, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.13, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.131, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.133, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.136, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.138, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.137, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.137, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.135, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.136, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.14, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.14, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.138, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.139, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.139, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.14, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.139, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.143, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.147, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.149, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.15, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.149, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.148, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.147, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.149, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.148, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.147, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.147, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.145, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.144, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.143, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.144, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.143, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.144, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.142, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.143, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.141, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.142, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.143, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.143, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.141, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.14, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.14, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.136, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.135, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.137, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.138, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.134, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.13, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.13, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.129, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.127, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.126, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.124, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.127, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.128, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.127, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.124, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.121, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.121, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.123, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.123, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.126, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.126, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.123, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.122, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.123, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.124, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.123, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.126, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.128, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.128, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.127, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.127, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.126, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.128, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.129, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.128, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.133, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.139, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.134, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.134, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.133, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.135, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.134, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.137, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.137, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.136, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.138, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.138, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.14, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.14, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.137, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.14, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.143, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.142, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.142, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.143, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.145, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.144, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.141, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.141, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.143, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.148, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.152, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.153, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.152, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.152, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.149, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.147, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.148, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.15, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.148, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.144, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.148, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.143, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.143, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.145, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.146, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.146, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.147, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.147, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.147, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.148, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.147, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.145, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.145, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.145, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.143, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.143, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.142, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.141, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.142, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.14, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.144, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.144, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.146, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.148, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.146, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.149, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.149, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.151, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.146, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.151, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.149, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.149, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.148, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.145, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.143, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.145, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.144, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.146, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.147, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.148, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.147, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.151, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.151, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.15, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.147, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.146, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.148, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.15, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.151, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.149, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.15, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.15, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.151, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.152, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.152, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.154, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.147, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.145, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.147, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.144, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.143, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.143, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.144, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.148, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.151, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.15, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.152, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.15, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.15, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.15, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.15, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.15, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.15, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.152, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.15, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.152, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.153, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.155, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.156, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.155, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.153, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.153, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.152, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.15, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.149, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.146, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.147, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.145, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.144, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.146, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.144, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.146, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.145, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.144, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.142, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.142, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.144, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.145, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.141, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.14, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.135, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.137, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.135, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.13, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.132, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.132, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.135, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.134, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.13, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.131, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.133, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.13, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.133, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.131, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.131, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.134, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.137, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.136, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.133, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.131, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.134, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.138, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.137, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.144, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.147, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.147, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.146, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.149, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.147, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.148, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.148, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.149, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.149, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.147, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.148, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.147, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.148, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.152, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.155, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.155, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.155, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.157, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.155, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.154, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.154, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.155, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.157, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.157, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.157, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.161, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.161, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.159, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.157, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.155, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.156, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.156, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.156, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.158, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.161, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.161, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.163, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.163, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.164, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.165, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.167, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.169, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.17, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.17, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.171, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.171, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.173, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.171, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.172, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.175, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.174, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.172, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.171, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.169, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.169, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.17, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.17, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.169, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.168, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.169, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.17, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.169, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.169, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.169, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.172, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.171, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.171, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.173, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.177, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.177, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.176, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.177, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.179, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.178, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.178, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.178, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.18, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.18, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.184, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.182, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.182, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.182, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.185, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.188, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.186, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.189, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.189, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.187, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.188, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.19, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.193, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.196, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.199, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.199, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.197, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.196, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.194, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.195, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.193, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.192, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.193, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.194, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.191, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.193, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.193, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.192, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.192, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.191, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.193, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.192, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.198, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.197, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.191, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.191, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.188, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.189, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.192, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.194, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.194, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.196, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.196, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.197, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.194, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.191, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.192, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.194, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.197, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.2, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.2, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.201, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.204, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.203, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.201, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.201, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.202, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.204, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.21, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.209, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.209, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.209, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.21, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.209, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.209, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.211, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.207, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.202, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.199, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.197, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.192, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.195, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.195, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.2, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.2, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.205, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.204, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.203, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.204, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.203, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.205, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.207, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.209, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.212, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.21, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.209, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.209, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.208, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.208, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.209, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.21, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.213, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.214, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.215, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.215, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.214, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.217, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.217, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.217, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.215, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.218, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.22, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.221, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.217, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.219, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.221, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.222, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.223, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.223, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.223, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.224, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.224, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.227, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.227, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.227, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.228, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.226, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.227, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.226, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.227, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.227, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.226, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.229, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.231, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.231, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.231, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.234, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.233, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.229, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.228, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.23, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.229, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.228, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.228, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.232, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.232, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.234, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.233, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.234, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.228, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.231, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.23, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.225, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.229, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.231, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.235, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.237, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.238, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.238, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.236, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.236, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.236, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.235, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.234, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.233, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.236, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.238, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.237, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.236, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.236, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.237, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.239, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.241, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.243, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.244, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.244, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.244, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.242, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.243, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.245, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.244, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.242, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.242, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.241, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.238, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.24, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.242, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.24, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.237, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.237, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.236, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.234, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.232, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.227, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.229, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.233, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.236, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.235, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.236, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.236, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.239, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.239, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.239, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.243, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.242, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.243, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.246, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.247, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.249, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.249, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.252, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.251, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.248, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.25, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.25, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.252, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.256, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.256, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.254, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.253, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.255, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.254, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.255, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.256, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.256, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.26, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.255, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.255, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.255, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.252, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.253, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.251, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.252, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.252, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.253, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.252, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.253, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.256, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.257, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.253, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.257, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.256, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.259, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.263, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.265, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.263, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.261, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.26, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.258, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.254, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.257, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.255, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.255, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.254, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.251, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.25, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.251, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.25, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.25, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.245, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.249, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.246, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.245, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.243, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.245, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.247, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.243, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.251, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.253, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.254, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.256, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.257, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.256, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.251, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.246, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.25, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.246, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.24, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.238, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.237, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.236, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.239, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.239, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.24, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.241, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.241, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.243, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.242, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.246, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.247, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.247, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.25, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.251, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.254, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.252, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.249, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.25, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.251, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.253, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.253, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.251, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.244, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.247, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.246, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.243, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.235, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.238, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.237, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.238, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.235, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.235, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.231, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.235, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.237, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.244, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.24, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.236, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.236, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.236, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.229, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.23, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.231, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.234, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.232, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.231, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.232, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.223, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.227, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.228, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.228, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.227, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.23, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.235, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.237, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.233, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.23, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.228, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.227, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.219, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.217, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.218, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.22, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.219, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.218, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.213, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.218, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.216, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.213, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.213, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.219, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.22, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.221, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.221, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.221, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.222, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.22, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.221, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.226, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.228, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.229, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.23, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.228, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.22, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.223, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.222, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.22, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.218, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.214, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.214, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.216, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.216, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.217, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.216, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.216, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.215, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.214, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.214, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.214, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.22, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.22, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.223, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.222, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.227, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.225, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.225, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.225, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.222, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.224, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.226, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.226, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.225, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.222, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.217, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.212, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.212, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.211, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.208, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.206, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.206, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.21, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.207, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.207, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.208, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.205, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.197, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.189, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.189, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.187, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.181, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.181, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.185, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.187, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.184, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.183, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.182, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.181, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.184, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.185, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.183, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.181, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.181, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.177, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.178, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.176, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.181, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.179, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.182, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.183, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.186, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.181, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.179, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.179, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.178, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.169, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.169, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.17, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.173, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.173, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.177, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.176, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.177, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.18, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.183, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.183, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.181, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.182, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.183, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.188, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.19, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.19, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.19, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.187, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.189, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.19, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.188, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.186, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.189, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.186, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.183, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.186, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.188, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.188, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.187, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.188, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.19, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.189, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.191, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.187, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.184, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.192, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.189, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.187, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.185, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.18, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.173, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.165, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.156, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.153, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.165, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.159, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.153, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.155, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.155, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.139, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.146, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.138, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.138, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.139, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.137, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.139, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.131, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.118, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.107, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.098, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.103, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.106, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.101, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.098, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.1, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.105, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.108, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.106, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.101, "dividend": 0.0 }, { "date": "2008-10-24", "price": 1.088, "dividend": 0.0 }, { "date": "2008-10-27", "price": 1.088, "dividend": 0.0 }, { "date": "2008-10-28", "price": 1.075, "dividend": 0.0 }, { "date": "2008-10-29", "price": 1.082, "dividend": 0.0 }, { "date": "2008-10-30", "price": 1.086, "dividend": 0.0 }, { "date": "2008-10-31", "price": 1.088, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.089, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.1, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.105, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.103, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.105, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.108, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.109, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.107, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.104, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.103, "dividend": 0.0 }, { "date": "2008-11-17", "price": 1.099, "dividend": 0.0 }, { "date": "2008-11-18", "price": 1.096, "dividend": 0.0 }, { "date": "2008-11-19", "price": 1.088, "dividend": 0.0 }, { "date": "2008-11-20", "price": 1.066, "dividend": 0.0 }, { "date": "2008-11-21", "price": 1.074, "dividend": 0.0 }, { "date": "2008-11-24", "price": 1.076, "dividend": 0.0 }, { "date": "2008-11-25", "price": 1.084, "dividend": 0.0 }, { "date": "2008-11-26", "price": 1.088, "dividend": 0.0 }, { "date": "2008-11-27", "price": 1.09, "dividend": 0.0 }, { "date": "2008-11-28", "price": 1.086, "dividend": 0.0 }, { "date": "2008-12-01", "price": 1.084, "dividend": 0.0 }, { "date": "2008-12-02", "price": 1.082, "dividend": 0.0 }, { "date": "2008-12-03", "price": 1.079, "dividend": 0.0 }, { "date": "2008-12-04", "price": 1.082, "dividend": 0.0 }, { "date": "2008-12-05", "price": 1.077, "dividend": 0.0 }, { "date": "2008-12-08", "price": 1.077, "dividend": 0.0 }, { "date": "2008-12-09", "price": 1.079, "dividend": 0.0 }, { "date": "2008-12-10", "price": 1.089, "dividend": 0.0 }, { "date": "2008-12-11", "price": 1.092, "dividend": 0.0 }, { "date": "2008-12-12", "price": 1.093, "dividend": 0.0 }, { "date": "2008-12-15", "price": 1.097, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.098, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.11, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.109, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.115, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.111, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.11, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.113, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.113, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.115, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.121, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.119, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.117, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.117, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.129, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.142, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.143, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.146, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.147, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.149, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.145, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.142, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.139, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.132, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.133, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.135, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.133, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.13, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.128, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.127, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.127, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.127, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.139, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.143, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.138, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.135, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.14, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.135, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.135, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.135, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.133, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.134, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.138, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.14, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.139, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.139, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.135, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.134, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.129, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.126, "dividend": 0.0 }, { "date": "2009-02-23", "price": 1.122, "dividend": 0.0 }, { "date": "2009-02-24", "price": 1.113, "dividend": 0.0 }, { "date": "2009-02-25", "price": 1.112, "dividend": 0.0 }, { "date": "2009-02-26", "price": 1.114, "dividend": 0.0 }, { "date": "2009-02-27", "price": 1.115, "dividend": 0.0 }, { "date": "2009-03-02", "price": 1.113, "dividend": 0.0 }, { "date": "2009-03-03", "price": 1.107, "dividend": 0.0 }, { "date": "2009-03-04", "price": 1.105, "dividend": 0.0 }, { "date": "2009-03-05", "price": 1.103, "dividend": 0.0 }, { "date": "2009-03-06", "price": 1.101, "dividend": 0.0 }, { "date": "2009-03-09", "price": 1.094, "dividend": 0.0 }, { "date": "2009-03-10", "price": 1.096, "dividend": 0.0 }, { "date": "2009-03-11", "price": 1.098, "dividend": 0.0 }, { "date": "2009-03-12", "price": 1.101, "dividend": 0.0 }, { "date": "2009-03-13", "price": 1.11, "dividend": 0.0 }, { "date": "2009-03-16", "price": 1.107, "dividend": 0.0 }, { "date": "2009-03-17", "price": 1.101, "dividend": 0.0 }, { "date": "2009-03-18", "price": 1.11, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.121, "dividend": 0.0 }, { "date": "2009-03-20", "price": 1.122, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.127, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.128, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.126, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.13, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.133, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.129, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.132, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.135, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.136, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.137, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.136, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.135, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.138, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.139, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.139, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.147, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.143, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.147, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.146, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.145, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.147, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.144, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.14, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.142, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.142, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.144, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.143, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.147, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.15, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.15, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.159, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.162, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.17, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.172, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.174, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.176, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.176, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.179, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.175, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.178, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.181, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.186, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.189, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.189, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.185, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.186, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.187, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.191, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.189, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.198, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.202, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.206, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.211, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.208, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.203, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.2, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.204, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.207, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.206, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.21, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.21, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.21, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.21, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.203, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.207, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.21, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.208, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.211, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.217, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.223, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.223, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.219, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.221, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.224, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.224, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.225, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.226, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.228, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.229, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.233, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.231, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.232, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.232, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.237, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.237, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.24, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.246, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.245, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.245, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.247, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.252, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.257, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.256, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.258, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.267, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.267, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.265, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.262, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.265, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.258, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.258, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.268, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.265, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.271, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.275, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.27, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.269, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.272, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.275, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.27, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.277, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.279, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.281, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.282, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.282, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.282, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.281, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.281, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.283, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.284, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.284, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.287, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.286, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.295, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.297, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.294, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.295, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.296, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.303, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.3, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.3, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.303, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.305, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.304, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.305, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.305, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.307, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.305, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.307, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.303, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.304, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.304, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.309, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.308, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.304, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.307, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.31, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.31, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.308, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.308, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.311, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.316, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.311, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.31, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.309, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.307, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.308, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.307, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.302, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.306, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.305, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.303, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.303, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.304, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.307, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.311, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.312, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.314, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.312, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.313, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.322, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.324, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.321, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.321, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.319, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.321, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.323, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.325, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.325, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.325, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.324, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.324, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.326, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.325, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.32, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.323, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.326, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.323, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.321, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.319, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.322, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.318, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.321, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.324, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.321, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.318, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.315, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.318, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.317, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.317, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.314, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.313, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.314, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.314, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.314, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.318, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.324, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.323, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.321, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.324, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.327, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.33, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.327, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.33, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.331, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.33, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.33, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.33, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.328, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.325, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.322, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.32, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.316, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.316, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.315, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.318, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.318, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.321, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.32, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.317, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.316, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.317, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.314, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.312, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.313, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.313, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.313, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.314, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.311, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.309, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.311, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.317, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.316, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.317, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.318, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.319, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.321, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.323, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.321, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.32, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.324, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.324, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.325, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.326, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.326, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.326, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.33, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.334, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.334, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.332, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.335, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.335, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.329, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.326, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.328, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.329, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.331, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.33, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.333, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.333, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.332, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.331, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.334, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.333, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.334, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.337, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.338, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.335, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.335, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.333, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.331, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.331, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.331, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.33, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.328, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.329, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.33, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.324, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.326, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.33, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.326, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.327, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.329, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.327, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.321, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.321, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.318, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.319, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.32, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.322, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.318, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.32, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.321, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.325, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.325, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.32, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.317, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.312, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.315, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.315, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.317, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.318, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.318, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.32, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.324, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.32, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.322, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.318, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.314, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.319, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.318, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.32, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.322, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.326, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.322, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.323, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.327, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.33, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.33, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.328, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.33, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.331, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.328, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.331, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.329, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.33, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.332, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.331, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.331, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.334, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.335, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.333, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.336, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.34, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.341, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.341, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.34, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.341, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.343, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.342, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.341, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.341, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.345, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.345, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.347, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.349, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.352, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.352, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.354, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.356, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.356, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.356, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.356, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.351, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.352, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.357, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.354, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.355, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.359, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.356, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.356, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.36, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.358, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.358, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.354, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.357, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.357, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.354, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.354, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.355, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.359, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.362, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.357, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.355, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.355, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.358, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.361, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.36, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.358, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.359, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.361, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.365, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.368, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.369, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.368, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.373, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.374, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.374, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.373, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.375, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.377, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.379, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.385, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.383, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.383, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.385, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.383, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.386, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.386, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.382, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.382, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.383, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.382, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.379, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.379, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.381, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.378, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.374, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.374, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.376, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.38, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.381, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.382, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.387, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.387, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.387, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.384, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.382, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.379, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.374, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.37, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.365, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.365, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.364, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.366, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.367, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.367, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.36, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.358, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.361, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.361, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.36, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.354, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.354, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.358, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.363, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.356, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.354, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.354, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.351, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.352, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.347, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.347, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.347, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.353, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.355, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.357, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.354, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.352, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.35, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.351, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.349, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.352, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.351, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.353, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.356, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.36, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.356, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.355, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.356, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.356, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.354, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.354, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.359, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.359, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.357, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.355, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.357, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.354, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.35, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.349, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.351, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.353, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.354, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.356, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.351, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.349, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.351, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.351, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.351, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.345, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.344, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.343, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.339, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.341, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.345, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.343, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.344, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.348, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.349, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.351, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.351, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.35, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.349, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.349, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.351, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.355, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.351, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.35, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.352, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.352, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.351, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.353, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.353, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.35, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.353, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.352, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.359, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.356, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.354, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.354, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.354, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.355, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.354, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.355, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.352, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.351, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.354, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.356, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.357, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.361, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.359, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.36, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.36, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.36, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.359, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.36, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.362, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.357, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.357, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.359, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.357, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.361, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.363, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.363, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.364, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.365, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.365, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.369, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.368, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.368, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.368, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.372, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.373, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.368, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.371, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.37, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.372, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.368, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.372, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.37, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.37, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.367, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.368, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.369, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.366, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.365, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.366, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.363, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.363, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.364, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.374, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.376, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.374, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.371, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.37, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.368, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.369, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.367, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.369, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.367, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.364, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.365, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.363, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.361, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.36, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.362, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.363, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.365, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.366, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.366, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.364, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.363, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.364, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.366, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.368, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.369, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.369, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.366, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.37, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.372, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.367, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.366, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.366, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.366, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.365, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.365, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.366, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.365, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.37, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.369, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.371, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.372, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.368, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.372, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.378, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.376, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.375, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.375, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.364, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.359, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.359, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.362, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.351, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.358, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.356, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.358, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.362, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.369, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.357, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.355, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.353, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.35, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.353, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.35, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.352, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.352, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.359, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.361, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.363, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.361, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.359, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.361, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.365, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.368, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.364, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.364, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.365, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.364, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.367, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.376, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.374, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.383, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.383, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.372, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.369, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.365, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.369, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.37, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.372, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.373, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.365, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.359, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.363, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.361, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.357, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.363, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.363, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.369, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.361, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.369, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.365, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.367, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.364, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.366, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.37, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.376, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.376, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.371, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.375, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.378, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.389, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.385, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.382, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.386, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.386, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.388, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.396, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.391, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.39, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.396, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.392, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.391, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.39, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.387, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.386, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.384, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.382, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.381, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.373, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.373, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.372, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.369, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.377, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.382, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.38, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.38, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.386, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.391, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.382, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.386, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.386, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.387, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.384, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.387, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.388, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.381, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.383, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.381, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.381, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.381, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.384, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.387, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.387, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.39, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.39, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.385, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.388, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.388, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.388, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.39, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.39, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.393, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.394, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.398, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.394, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.396, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.395, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.393, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.393, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.393, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.393, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.394, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.396, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.397, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.4, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.402, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.4, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.4, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.395, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.402, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.399, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.402, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.401, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.406, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.406, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.411, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.411, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.407, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.406, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.404, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.406, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.407, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.407, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.409, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.409, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.41, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.409, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.406, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.408, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.409, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.41, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.406, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.404, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.403, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.408, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.405, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.406, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.403, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.402, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.4, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.402, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.406, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.407, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.407, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.406, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.41, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.41, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.411, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.407, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.406, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.406, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.406, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.412, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.414, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.408, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.408, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.408, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.411, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.413, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.412, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.412, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.41, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.412, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.414, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.414, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.416, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.417, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.417, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.414, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.416, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.414, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.411, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.411, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.413, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.412, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.41, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.412, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.412, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.41, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.408, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.412, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.409, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.41, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.411, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.413, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.42, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.422, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.427, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.418, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.416, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.412, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.414, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.417, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.422, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.419, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.419, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.419, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.42, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.422, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.42, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.422, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.423, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.417, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.423, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.419, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.418, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.422, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.421, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.426, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.424, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.428, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.427, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.432, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.429, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.429, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.428, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.431, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.429, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.433, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.434, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.432, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.434, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.435, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.432, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.431, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.43, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.428, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.426, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.431, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.433, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.431, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.433, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.427, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.432, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.429, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.431, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.431, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.434, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.434, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.433, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.429, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.429, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.432, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.432, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.432, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.437, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.44, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.439, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.441, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.442, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.441, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.44, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.44, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.441, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.44, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.438, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.433, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.438, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.436, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.435, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.435, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.438, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.438, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.44, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.44, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.443, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.441, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.443, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.446, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.444, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.448, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.445, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.446, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.447, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.45, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.451, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.45, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.449, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.449, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.448, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.445, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.445, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.444, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.444, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.443, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.442, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.444, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.444, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.443, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.442, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.44, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.437, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.437, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.439, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.44, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.442, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.441, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.442, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.443, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.441, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.446, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.444, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.443, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.443, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.443, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.441, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.439, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.44, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.439, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.439, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.438, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.44, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.441, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.444, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.445, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.446, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.448, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.449, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.45, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.45, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.451, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.454, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.453, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.454, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.455, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.455, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.453, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.454, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.452, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.45, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.453, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.454, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.454, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.453, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.453, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.454, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.456, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.457, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.454, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.454, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.456, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.456, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.457, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.459, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.46, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.459, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.458, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.46, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.462, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.463, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.462, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.461, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.464, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.465, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.465, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.467, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.465, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.468, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.47, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.47, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.465, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.465, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.465, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.465, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.467, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.465, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.464, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.469, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.47, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.469, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.471, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.474, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.474, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.471, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.469, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.469, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.47, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.47, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.47, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.473, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.472, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.474, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.472, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.47, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.471, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.47, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.469, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.471, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.471, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.471, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.473, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.472, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.473, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.473, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.473, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.472, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.474, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.471, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.476, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.478, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.478, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.476, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.477, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.475, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.475, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.479, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.48, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.483, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.483, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.485, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.485, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.488, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.488, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.49, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.484, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.483, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.486, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.488, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.487, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.485, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.484, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.483, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.484, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.492, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.489, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.491, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.496, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.493, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.489, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.489, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.487, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.486, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.484, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.479, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.478, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.471, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.472, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.468, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.466, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.463, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.468, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.464, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.462, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.46, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.467, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.468, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.472, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.465, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.454, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.444, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.436, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.429, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.438, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.438, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.442, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.439, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.444, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.441, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.441, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.435, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.435, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.439, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.436, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.444, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.445, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.448, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.448, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.45, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.451, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.452, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.454, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.456, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.455, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.451, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.454, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.453, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.454, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.454, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.45, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.455, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.454, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.453, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.454, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.454, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.454, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.454, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.452, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.455, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.453, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.446, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.443, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.444, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.442, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.439, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.442, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.446, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.447, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.438, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.439, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.441, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.44, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.437, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.434, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.434, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.435, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.438, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.439, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.442, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.443, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.443, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.445, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.445, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.452, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.453, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.455, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.454, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.456, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.458, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.456, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.458, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.455, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.453, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.454, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.456, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.451, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.452, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.452, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.45, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.45, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.453, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.451, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.451, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.453, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.46, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.461, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.462, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.465, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.468, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.465, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.465, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.466, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.467, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.467, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.465, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.461, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.461, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.459, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.459, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.46, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.452, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.454, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.453, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.451, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.456, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.458, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.463, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.46, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.455, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.455, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.458, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.46, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.462, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.461, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.463, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.462, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.459, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.458, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.454, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.452, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.45, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.452, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.454, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.453, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.449, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.448, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.449, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.453, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.452, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.455, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.457, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.458, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.457, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.457, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.457, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.46, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.462, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.459, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.459, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.461, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.458, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.459, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.462, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.461, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.461, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.465, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.467, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.464, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.467, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.471, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.472, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.472, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.473, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.473, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.476, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.475, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.466, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.466, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.469, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.465, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.465, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.468, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.458, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.458, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.458, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.464, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.467, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.466, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.467, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.469, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.468, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.469, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.473, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.473, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.472, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.477, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.475, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.476, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.478, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.48, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.484, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.485, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.483, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.485, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.482, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.484, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.482, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.481, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.479, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.483, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.479, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.479, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.48, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.479, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.479, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.481, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.48, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.48, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.484, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.483, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.481, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.482, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.485, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.485, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.487, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.488, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.488, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.486, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.486, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.492, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.488, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.489, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.491, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.49, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.489, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.489, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.49, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.493, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.494, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.495, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.492, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.492, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.492, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.494, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.494, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.495, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.493, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.494, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.493, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.495, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.494, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.496, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.496, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.501, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.501, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.499, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.499, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.499, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.498, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.499, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.501, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.503, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.505, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.507, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.508, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.507, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.507, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.507, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.506, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.508, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.51, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.509, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.509, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.509, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.509, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.507, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.508, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.508, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.507, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.51, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.51, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.51, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.511, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.511, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.513, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.513, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.512, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.512, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.514, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.513, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.513, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.516, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.512, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.51, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.509, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.508, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.509, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.512, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.512, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.511, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.509, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.511, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.511, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.513, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.514, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.514, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.514, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.514, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.513, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.511, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.506, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.507, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.508, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.505, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.507, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.505, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.508, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.51, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.509, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.511, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.514, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.513, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.514, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.516, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.516, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.516, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.517, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.519, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.52, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.52, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.519, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.52, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.52, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.521, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.522, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.521, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.521, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.52, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.517, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.517, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.515, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.512, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.51, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.515, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.515, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.515, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.516, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.513, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.511, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.511, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.511, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.508, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.507, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.508, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.503, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.507, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.507, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.509, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.507, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.509, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.503, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.502, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.502, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.502, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.495, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.498, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.497, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.5, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.5, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.502, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.504, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.505, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.504, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.507, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.506, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.514, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.514, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.516, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.515, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.515, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.513, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.516, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.516, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.513, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.514, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.518, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.517, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.518, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.523, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.518, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.522, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.528, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.527, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.527, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.529, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.531, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.53, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.528, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.528, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.53, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.533, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.53, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.527, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.524, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.52, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.52, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.516, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.507, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.507, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.518, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.521, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.527, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.527, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.526, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.526, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.528, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.528, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.53, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.533, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.533, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.535, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.533, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.529, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.53, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.534, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.534, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.536, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.536, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.538, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.536, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.535, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.541, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.545, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.542, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.545, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.555, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.553, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.555, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.561, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.556, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.556, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.555, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.553, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.557, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.555, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.556, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.554, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.552, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.555, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.555, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.558, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.56, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.558, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.561, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.561, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.561, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.563, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.565, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.568, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.569, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.57, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.57, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.569, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.568, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.569, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.571, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.565, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.567, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.565, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.565, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.568, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.567, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.568, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.572, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.578, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.578, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.573, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.574, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.574, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.569, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.569, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.571, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.57, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.568, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.566, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.566, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.565, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.571, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.571, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.57, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.574, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.579, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.574, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.575, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.575, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.57, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.567, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.569, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.565, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.567, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.564, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.562, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.557, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.554, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.555, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.555, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.554, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.551, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.542, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.545, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.549, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.55, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.547, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.543, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.542, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.549, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.549, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.55, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.55, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.551, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.551, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.551, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.554, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.553, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.553, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.553, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.553, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.544, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.537, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.54, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.538, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.538, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.532, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.528, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.535, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.534, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.532, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.53, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.533, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.529, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.532, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.533, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.534, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.538, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.535, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.534, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.532, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.532, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.533, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.531, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.531, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.529, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.535, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.529, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.529, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.528, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.533, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.537, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.542, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.543, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.543, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.548, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.545, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.545, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.548, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.549, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.544, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.541, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.542, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.549, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.548, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.552, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.551, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.553, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.552, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.552, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.552, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.569, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.564, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.562, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.566, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.566, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.562, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.561, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.561, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.558, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.549, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.544, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.542, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.543, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.548, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.548, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.544, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.546, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.547, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.549, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.551, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.55, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.552, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.544, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.544, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.542, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.536, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.537, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.542, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.543, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.544, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.548, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.548, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.548, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.543, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.546, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.542, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.542, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.551, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.556, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.555, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.559, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.557, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.558, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.555, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.559, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.557, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.551, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.551, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.553, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.554, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.554, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.557, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.556, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.559, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.558, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.56, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.558, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.559, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.56, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.558, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.556, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.56, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.558, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.558, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.559, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.559, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.558, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.557, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.557, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.554, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.557, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.557, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.558, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.557, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.559, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.556, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.554, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.555, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.556, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.552, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.556, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.558, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.547, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.542, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.55, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.548, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.547, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.545, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.55, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.542, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.539, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.542, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.551, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.547, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.544, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.542, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.543, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.546, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.546, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.549, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.55, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.551, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.553, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.553, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.552, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.552, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.556, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.547, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.554, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.546, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.546, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.548, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.544, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.546, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.542, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.543, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.54, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.536, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.536, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.538, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.535, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.54, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.54, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.542, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.544, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.545, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.545, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.534, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.54, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.54, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.54, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.531, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.528, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.528, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.531, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.536, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.538, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.541, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.542, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.541, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.546, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.542, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.542, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.544, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.546, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.546, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.549, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.549, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.544, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.546, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.553, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.545, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.547, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.546, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.551, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.551, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.553, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.548, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.555, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.556, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.556, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.557, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.556, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.556, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.556, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.557, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.556, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.556, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.555, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.56, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.56, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.556, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.56, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.559, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.56, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.559, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.567, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.574, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.574, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.571, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.565, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.569, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.57, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.569, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.566, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.566, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.567, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.569, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.568, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.568, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.573, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.572, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.573, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.573, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.578, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.578, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.577, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.576, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.578, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.577, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.575, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.575, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.576, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.576, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.582, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.581, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.582, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.581, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.583, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.584, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.584, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.584, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.586, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.586, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.587, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.586, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.581, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.578, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.58, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.579, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.579, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.58, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.579, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.579, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.58, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.576, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.584, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.583, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.584, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.588, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.592, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.595, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.598, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.598, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.597, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.597, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.601, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.599, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.602, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.598, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.599, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.601, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.602, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.604, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.604, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.603, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.606, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.606, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.607, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.608, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.606, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.605, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.602, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.602, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.606, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.608, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.611, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.611, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.613, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.614, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.618, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.616, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.616, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.617, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.619, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.62, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.621, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.624, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.626, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.623, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.621, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.623, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.625, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.622, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.62, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.619, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.621, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.623, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.624, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.622, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.62, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.62, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.617, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.615, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.615, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.617, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.616, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.618, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.618, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.624, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.627, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.627, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.628, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.629, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.631, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.628, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.63, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.63, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.627, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.628, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.626, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.626, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.625, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.624, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.624, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.625, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.624, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.627, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.629, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.632, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.632, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.632, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.632, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.626, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.624, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.621, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.622, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.621, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.619, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.618, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.617, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.619, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.62, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.616, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.62, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.613, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.606, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.604, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.602, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.603, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.602, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.601, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.605, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.604, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.602, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.602, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.605, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.605, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.607, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.602, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.6, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.601, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.601, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.605, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.608, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.608, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.603, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.604, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.605, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.601, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.606, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.607, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.604, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.606, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.608, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.607, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.607, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.608, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.612, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.615, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.613, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.617, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.619, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.62, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.621, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.621, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.622, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.621, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.62, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.62, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.619, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.618, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.621, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.62, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.619, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.623, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.626, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.626, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.618, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.621, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.62, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.618, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.624, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.626, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.628, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.629, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.631, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.633, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.63, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.63, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.633, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.634, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.634, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.635, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.635, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.632, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.633, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.631, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.629, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.63, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.632, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.632, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.631, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.631, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.63, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.628, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.626, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.628, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.629, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.631, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.632, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.635, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.633, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.637, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.637, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.637, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.639, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.638, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.638, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.641, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.639, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.64, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.642, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.644, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.646, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.646, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.645, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.647, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.649, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.648, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.65, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.649, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.651, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.65, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.649, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.65, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.65, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.65, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.655, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.656, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.657, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.657, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.657, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.66, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.662, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.663, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.663, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.664, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.665, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.664, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.665, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.668, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.666, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.663, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.666, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.666, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.666, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.666, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.666, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.668, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.669, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.67, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.671, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.673, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.673, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.675, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.675, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.674, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.675, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.674, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.672, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.672, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.671, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.673, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.675, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.678, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.677, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.678, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.677, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.677, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.674, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.673, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.667, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.668, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.667, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.668, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.666, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.663, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.667, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.668, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.669, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.67, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.671, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.672, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.674, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.675, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.676, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.677, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.675, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.673, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.673, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.676, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.673, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.675, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.678, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.68, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.681, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.678, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.681, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.681, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.681, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.678, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.679, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.679, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.68, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.681, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.679, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.679, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.679, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.682, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.682, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.68, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.681, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.681, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.683, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.685, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.685, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.686, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.684, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.683, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.684, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.684, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.684, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.684, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.684, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.682, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.683, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.684, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.682, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.682, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.679, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.682, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.681, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.678, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.679, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.68, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.682, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.684, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.685, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.685, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.686, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.685, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.684, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.685, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.686, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.687, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.689, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.69, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.69, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.689, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.69, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.688, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.687, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.686, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.689, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.691, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.693, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.693, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.694, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.696, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.698, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.7, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.697, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.695, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.692, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.692, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.692, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.69, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.689, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.692, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.693, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.694, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.696, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.695, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.696, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.696, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.694, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.694, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.691, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.693, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.693, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.691, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.689, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.688, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.691, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.693, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.693, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.694, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.693, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.691, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.693, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.691, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.688, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.687, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.689, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.69, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.69, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.692, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.694, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.691, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.693, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.696, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.698, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.702, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.702, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.702, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.698, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.701, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.702, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.705, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.703, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.703, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.704, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.705, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.71, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.706, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.705, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.706, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.707, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.702, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.702, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.701, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.699, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.693, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.682, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.681, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.683, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.675, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.675, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.678, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.676, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.68, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.683, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.682, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.683, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.681, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.687, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.689, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.689, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.686, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.688, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.681, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.677, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.682, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.68, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.684, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.684, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.689, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.689, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.687, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.687, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.689, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.687, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.685, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.683, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.685, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.677, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.677, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.68, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.674, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.677, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.678, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.676, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.674, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.679, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.682, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.678, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.68, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.683, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.683, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.684, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.683, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.682, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.684, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.683, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.681, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.68, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.679, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.676, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.676, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.678, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.68, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.682, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.679, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.677, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.679, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.681, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.681, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.684, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.685, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.685, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.683, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.681, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.68, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.682, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.682, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.681, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.682, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.683, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.683, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.685, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.679, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.682, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.681, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.683, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.685, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.682, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.685, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.683, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.683, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.683, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.681, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.682, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.686, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.686, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.685, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.685, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.687, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.687, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.684, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.683, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.681, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.685, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.686, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.685, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.684, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.684, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.683, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.684, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.685, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.686, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.687, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.693, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.689, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.688, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.69, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.694, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.691, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.69, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.692, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.695, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.695, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.695, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.694, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.693, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.691, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.69, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.692, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.694, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.693, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.694, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.697, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.694, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.692, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.694, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.688, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.689, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.693, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.694, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.698, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.693, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.696, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.697, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.698, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.699, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.7, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.698, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.697, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.693, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.691, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.689, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.687, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.683, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.684, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.684, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.686, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.684, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.682, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.683, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.688, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.685, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.687, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.686, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.685, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.679, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.676, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.676, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.675, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.673, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.662, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.665, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.664, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.663, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.666, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.665, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.661, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.663, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.659, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.659, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.652, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.656, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.656, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.654, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.658, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.658, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.663, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.661, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.662, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.663, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.663, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.664, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.662, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.661, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.661, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.664, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.666, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.659, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.657, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.658, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.658, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.659, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.661, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.663, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.665, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.665, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.67, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.671, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.667, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.663, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.665, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.661, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.661, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.662, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.663, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.663, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.662, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.659, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.661, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.657, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.656, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.658, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.657, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.657, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.659, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.66, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.659, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.663, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.66, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.662, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.663, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.666, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.666, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.668, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.666, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.67, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.669, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.671, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.673, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.675, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.676, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.674, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.676, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.676, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.677, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.677, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.678, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.683, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.685, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.686, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.692, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.691, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.692, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.691, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.694, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.696, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.694, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.695, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.696, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.697, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.699, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.699, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.7, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.701, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.699, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.697, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.698, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.7, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.7, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.703, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.704, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.7, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.703, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.706, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.707, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.708, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.709, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.712, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.713, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.714, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.716, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.722, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.716, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.718, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.723, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.723, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.723, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.724, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.727, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.727, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.727, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.727, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.729, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.731, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.731, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.732, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.728, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.729, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.729, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.729, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.731, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.73, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.73, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.735, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.734, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.734, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.736, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.738, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.736, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.736, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.734, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.738, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.732, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.731, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.731, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.734, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.73, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.732, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.733, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.736, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.733, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.736, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.738, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.736, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.737, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.741, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.742, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.74, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.742, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.741, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.742, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.746, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.748, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.753, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.755, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.753, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.755, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.754, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.754, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.758, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.763, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.768, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.765, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.767, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.766, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.762, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.765, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.767, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.769, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.774, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.777, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.778, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.775, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.77, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.769, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.769, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.768, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.769, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.77, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.769, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.774, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.775, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.777, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.776, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.779, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.78, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.781, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.782, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.782, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.78, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.779, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.782, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.781, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.782, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.779, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.786, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.787, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.784, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.79, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.791, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.792, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.792, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.794, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.793, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.792, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.793, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.792, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.797, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.797, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.798, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.8, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.8, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.8, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.802, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.8, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.801, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.797, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.791, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.791, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.79, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.785, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.786, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.786, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.788, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.792, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.792, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.794, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.796, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.79, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.795, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.793, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.794, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.795, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.792, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.792, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.795, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.795, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.794, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.791, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.786, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.786, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.786, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.786, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.789, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.788, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.787, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.783, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.785, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.785, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.788, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.785, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.787, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.789, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.795, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.793, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.795, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.792, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.793, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.788, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.787, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.784, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.786, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.787, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.789, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.789, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.793, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.796, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.795, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.792, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.794, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.797, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.799, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.799, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.799, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.797, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.794, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.797, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.793, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.793, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.794, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.794, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.793, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.796, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.794, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.803, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.802, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.805, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.804, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.803, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.803, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.804, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.805, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.805, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.81, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.806, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.803, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.809, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.812, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.81, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.811, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.808, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.814, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.813, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.814, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.816, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.817, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.818, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.82, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.82, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.819, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.822, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.823, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.824, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.825, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.829, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.828, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.829, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.829, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.835, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.843, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.849, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.852, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.853, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.852, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.853, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.854, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.858, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.856, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.856, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.86, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.863, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.861, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.853, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.853, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.846, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.839, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.836, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.841, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.847, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.851, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.855, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.85, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.838, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.832, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.823, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.796, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.794, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.773, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.759, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.734, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.725, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.745, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.741, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.752, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.765, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.776, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.779, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.779, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.778, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.777, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.776, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.78, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.783, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.787, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.788, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.796, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.795, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.802, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.805, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.809, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.816, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.81, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.807, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.807, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.808, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.811, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.811, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.817, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.819, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.821, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.813, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.815, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.816, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.819, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.819, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.82, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.82, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.82, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.821, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.823, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.827, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.833, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.836, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.834, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.837, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.841, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.842, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.844, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.845, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.847, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.85, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.852, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.854, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.857, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.859, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.862, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.857, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.854, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.849, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.861, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.861, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.862, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.866, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.866, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.869, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.866, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.865, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.866, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.865, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.868, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.87, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.879, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.882, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.889, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.889, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.893, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.897, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.893, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.896, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.899, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.894, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.897, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.901, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.91, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.908, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.911, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.903, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.907, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.91, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.91, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.912, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.911, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.916, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.916, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.92, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.916, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.913, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.914, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.914, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.911, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.915, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.919, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.918, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.915, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.92, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.925, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.923, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.925, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.924, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.923, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.923, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.927, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.933, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.932, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.92, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.92, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.917, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.914, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.916, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.918, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.922, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.925, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.923, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.923, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.923, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.914, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.914, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.916, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.913, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.915, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.919, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.919, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.916, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.918, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.914, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.916, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.919, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.92, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.924, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.926, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.935, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.939, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.938, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.932, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.933, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.933, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.93, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.93, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.93, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.932, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.932, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.931, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.926, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.926, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.918, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.922, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.926, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.934, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.948, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.945, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.947, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.941, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.942, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.945, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.949, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.954, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.953, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.954, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.954, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.957, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.96, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.962, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.958, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.959, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.963, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.96, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.962, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.964, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.966, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.968, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.973, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.975, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.974, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.975, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.977, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.977, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.975, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.977, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.98, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.98, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.98, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.981, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.98, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.979, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.983, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.985, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.989, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.989, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.993, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.992, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.99, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.996, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.0, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.0, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.999, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.002, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.003, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.002, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.001, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.008, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.014, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.013, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.013, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.019, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.012, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.008, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.001, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.996, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.005, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.01, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.012, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.012, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.014, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.015, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.015, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.018, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.018, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.013, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.013, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.014, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.009, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.004, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.995, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.99, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.985, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.98, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.975, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.984, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.989, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.987, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.974, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.978, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.974, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.978, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.982, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.988, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.983, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.984, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.985, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.984, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.978, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.975, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.977, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.978, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.976, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.977, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.979, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.978, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.975, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.972, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.981, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.98, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.987, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.985, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.99, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.986, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.984, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.987, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.985, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.991, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.991, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.99, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.987, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.986, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.988, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.99, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.99, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.988, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.989, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.991, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.988, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.988, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.992, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.991, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.993, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.993, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.991, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.983, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.98, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.984, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.988, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.988, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.983, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.986, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.989, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.989, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.997, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.995, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.996, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.996, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.998, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.997, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.995, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.0, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.001, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.002, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.005, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.008, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.01, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.009, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.008, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.004, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.008, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.009, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.008, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.01, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.012, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.013, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.013, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.015, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.015, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.014, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.015, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.017, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.016, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.02, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.022, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.022, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.02, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.024, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.026, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.029, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.03, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.029, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.031, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.034, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.036, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.037, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.032, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.029, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.029, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.033, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.03, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.035, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.037, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.037, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.036, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.034, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.036, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.033, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.032, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.034, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.034, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.034, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.032, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.029, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.027, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.029, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.032, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.031, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.028, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.026, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.03, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.031, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.032, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.034, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.033, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.036, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.035, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.033, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.03, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.028, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.028, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.029, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.025, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.024, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.023, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.02, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.023, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.023, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.019, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.019, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.019, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.011, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.009, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.008, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.008, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.008, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.005, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.002, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.006, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.001, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.997, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.998, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.999, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.003, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.006, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.005, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.005, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.005, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.005, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.008, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.011, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.011, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.015, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.012, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.008, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.008, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.012, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.011, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.022, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.019, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.021, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.013, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.01, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.012, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.012, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.013, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.014, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.016, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.018, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.012, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.008, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.007, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.007, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.012, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.009, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.009, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.006, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.009, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.014, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.008, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.013, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.014, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.015, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.014, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.017, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.013, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.01, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.011, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.008, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.002, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.002, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.005, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.006, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.005, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.005, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.006, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.002, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.003, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.002, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.001, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.001, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.995, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.99, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.986, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.984, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.985, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.991, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.989, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.983, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.982, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.973, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.971, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.97, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.968, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.963, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.955, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.955, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.95, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.952, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.955, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.95, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.941, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.942, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.937, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.944, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.937, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.934, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.926, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.927, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.931, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.931, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.93, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.928, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.921, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.919, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.913, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.918, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.926, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.932, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.924, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.922, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.915, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.9, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.894, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.893, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.89, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.889, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.878, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.873, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.884, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.894, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.899, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.894, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.894, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.895, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.894, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.888, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.89, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.895, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.901, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.9, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.897, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.9, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.892, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.883, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.879, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.879, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.868, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.868, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.87, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.862, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.862, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.858, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.86, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.852, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.846, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.841, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.841, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.837, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.841, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.84, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.835, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.831, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.816, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.817, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.813, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.811, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.815, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.817, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.822, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.82, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.813, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.82, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.818, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.818, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.82, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.821, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.83, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.831, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.831, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.826, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.827, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.825, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.825, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.823, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.823, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.818, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.805, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.781, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.77, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.774, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.767, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.769, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.768, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.769, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.773, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.783, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.788, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.788, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.783, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.784, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.785, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.79, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.788, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.794, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.791, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.79, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.788, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.786, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.786, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.781, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.784, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.785, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.782, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.785, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.791, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.796, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.795, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.797, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.799, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.807, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.814, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.814, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.809, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.808, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.811, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.804, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.808, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.807, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.806, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.809, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.815, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.816, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.811, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.81, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.804, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.798, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.792, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.789, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.796, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.795, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.784, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.785, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.781, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.772, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.773, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.772, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.765, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.766, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.766, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.771, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.772, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.768, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.764, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.763, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.754, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.751, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.751, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.75, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.74, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.731, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.719, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.716, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.72, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.715, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.714, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.72, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.728, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.723, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.721, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.713, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.706, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.7, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.697, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.692, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.689, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.69, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.696, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.687, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.68, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.681, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.688, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.691, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.697, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.693, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.692, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.698, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.696, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.687, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.687, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.689, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.693, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.694, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.708, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.716, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.717, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.727, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.729, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.726, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.726, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.726, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.728, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.736, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.74, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.739, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.735, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.736, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.74, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.75, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.75, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.75, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.75, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.75, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.75, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.748, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.747, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.753, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.753, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.752, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.746, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.742, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.733, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.736, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.736, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.728, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.723, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.722, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.723, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.719, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.726, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.735, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.734, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.743, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.748, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.746, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.753, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.759, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.757, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.76, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.76, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.765, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.765, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.762, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.765, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.766, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.765, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.76, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.761, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.768, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.777, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.772, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.764, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.763, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.766, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.766, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.762, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.763, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.761, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.76, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.758, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.754, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.755, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.746, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.744, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.748, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.741, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.743, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.742, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.74, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.739, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.747, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.748, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.747, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.742, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.743, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.745, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.754, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.749, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.754, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.749, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.757, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.751, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.753, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.754, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.758, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.759, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.753, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.75, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.754, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.758, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.763, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.769, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.772, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.772, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.77, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.769, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.77, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.769, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.768, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.769, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.768, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.769, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.763, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.764, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.764, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.765, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.768, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.763, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.763, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.766, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.767, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.766, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.766, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.762, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.762, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.76, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.764, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.767, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.767, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.767, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.766, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.765, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.764, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.765, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.765, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.761, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.757, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.755, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.755, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.757, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.762, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.763, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.764, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.769, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.768, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.765, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.766, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.769, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.77, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.771, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.772, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.777, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.781, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.78, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.779, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.774, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.771, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.776, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.777, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.774, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.778, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.775, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.775, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.775, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.772, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.762, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.757, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.759, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.763, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.769, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.776, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.776, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.776, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.778, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.782, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.775, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.777, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.776, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.777, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.778, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.777, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.782, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.781, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.779, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.774, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.768, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.772, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.775, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.779, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.778, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.771, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.77, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.767, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.764, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.76, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.757, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.755, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.758, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.763, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.764, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.762, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.765, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.771, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.774, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.775, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.776, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.773, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.771, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.769, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.77, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.77, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.77, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.768, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.773, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.771, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.768, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.765, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.764, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.756, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.756, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.751, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.746, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.745, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.74, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.745, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.743, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.733, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.733, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.735, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.734, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.741, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.745, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.75, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.75, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.748, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.744, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.739, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.734, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.728, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.726, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.726, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.729, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.725, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.723, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.725, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.724, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.726, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.731, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.743, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.75, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.746, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.751, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.754, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.751, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.751, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.765, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.765, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.767, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.766, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.768, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.77, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.772, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.771, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.767, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.77, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.772, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.777, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.775, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.781, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.78, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.784, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.788, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.787, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.784, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.787, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.79, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.798, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.806, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.811, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.81, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.812, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.815, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.816, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.814, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.815, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.823, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.821, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.82, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.816, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.815, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.811, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.807, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.81, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.811, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.812, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.817, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.82, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.819, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.815, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.807, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.808, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.809, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.813, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.811, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.811, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.817, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.816, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.821, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.821, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.822, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.827, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.825, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.821, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.825, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.825, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.826, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.827, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.82, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.824, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.828, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.827, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.828, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.827, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.825, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.831, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.835, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.834, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.832, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.834, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.835, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.84, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.841, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.842, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.843, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.846, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.847, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.844, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.847, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.847, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.843, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.839, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.841, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.843, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.848, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.854, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.858, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.854, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.856, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.859, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.86, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.858, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.854, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.853, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.856, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.854, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.852, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.855, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.847, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.849, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.842, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.835, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.835, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.834, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.83, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.833, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.839, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.84, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.833, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.84, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.845, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.84, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.844, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.847, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.852, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.858, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.858, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.857, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.86, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.861, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.862, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.869, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.871, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.867, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.869, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.869, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.866, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.864, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.866, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.864, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.855, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.855, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.858, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.865, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.864, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.871, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.873, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.868, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.865, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.866, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.871, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.876, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.878, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.88, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.882, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.884, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.881, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.879, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.881, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.879, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.878, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.876, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.874, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.874, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.88, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.881, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.9, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.901, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.901, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.889, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.894, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.894, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.894, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.897, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.893, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.89, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.884, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.883, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.886, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.879, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.875, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.878, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.883, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.882, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.886, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.89, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.879, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.867, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.871, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.872, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.872, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.881, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.884, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.885, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.886, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.89, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.889, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.891, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.895, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.895, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.895, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.896, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.894, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.892, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.891, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.893, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.893, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.894, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.89, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.891, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.89, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.893, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.896, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.898, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.902, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.904, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.906, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.907, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.903, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.907, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.906, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.906, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.908, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.907, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.91, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.912, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.911, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.917, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.919, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.917, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.918, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.914, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.909, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.91, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.912, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.912, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.913, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.916, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.917, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.916, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.919, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.914, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.91, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.911, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.911, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.91, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.909, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.91, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.906, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.903, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.901, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.902, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.91, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.91, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.915, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.918, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.91, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.907, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.907, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.904, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.905, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.906, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.908, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.907, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.912, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.919, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.918, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.918, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.921, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.924, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.931, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.933, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.935, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.932, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.936, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.935, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.935, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.935, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.934, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.931, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.932, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.929, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.925, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.916, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.914, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.916, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.919, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.918, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.918, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.918, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.92, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.922, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.925, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.923, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.92, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.918, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.917, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.908, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.901, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.901, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.912, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.918, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.92, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.917, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.922, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.923, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.923, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.921, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.918, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.923, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.931, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.929, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.93, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.934, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.939, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.938, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.939, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.937, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.933, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.937, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.937, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.941, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.939, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.937, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.933, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.939, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.937, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.936, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.941, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.942, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.939, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.939, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.936, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.931, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.929, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.928, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.924, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.918, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.919, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.92, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.924, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.927, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.93, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.933, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.935, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.932, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.934, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.931, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.93, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.928, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.93, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.933, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.933, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.931, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.926, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.9, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.899, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.892, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.895, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.889, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.901, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.904, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.901, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.904, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.899, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.903, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.912, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.917, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.924, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.927, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.927, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.926, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.922, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.92, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.922, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.926, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.926, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.925, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.929, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.93, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.934, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.938, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.934, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.935, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.926, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.926, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.924, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.925, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.935, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.932, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.935, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.936, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.934, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.937, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.943, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.944, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.943, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.944, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.949, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.952, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.952, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.946, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.946, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.949, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.949, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.948, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.949, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.949, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.957, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.959, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.96, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.963, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.964, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.965, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.962, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.965, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.965, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.963, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.964, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.967, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.969, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.964, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.964, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.966, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.968, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.97, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.972, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.975, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.976, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.977, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.976, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.976, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.979, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.98, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.981, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.983, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.975, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.982, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.984, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.983, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.987, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.983, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.985, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.984, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.99, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.988, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.985, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.985, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.985, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.984, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.984, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.987, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.991, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.991, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.994, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.992, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.99, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.992, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.988, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.993, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.997, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.004, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.007, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.008, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.012, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.015, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.016, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.018, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.02, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.018, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.021, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.018, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.018, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.019, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.021, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.017, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.014, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.019, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.021, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.023, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.03, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.031, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.03, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.031, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.032, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.032, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.03, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.03, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.03, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.036, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.039, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.035, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.045, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.044, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.042, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.045, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.051, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.049, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.048, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.049, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.046, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.052, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.046, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.041, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.043, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.035, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.043, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.046, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.047, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.041, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.03, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.033, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.025, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.026, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.029, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.023, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.025, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.031, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.033, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.034, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.033, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.028, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.032, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.033, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.031, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.032, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.032, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.028, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.03, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.03, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.028, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.025, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.023, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.023, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.025, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.028, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.03, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.03, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.032, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.033, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.036, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.037, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.036, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.041, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.048, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.048, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.051, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.05, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.054, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.055, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.058, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.056, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.057, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.057, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.054, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.045, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.047, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.052, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.049, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.049, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.052, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.057, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.061, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.056, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.049, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.052, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.053, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.046, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.048, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.054, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.06, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.061, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.063, "dividend": 0.0 } ], "GreatLink LifeStyle Steady Portfolio": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.949, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.944, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.952, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.938, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.943, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.943, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.943, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.94, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.936, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.921, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.882, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.94, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.936, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.938, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.944, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.945, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.946, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.944, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.942, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.945, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.945, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.944, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.944, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.94, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.939, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.937, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.937, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.933, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.932, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.934, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.932, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.927, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.929, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.927, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.926, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.923, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.921, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.927, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.929, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.923, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.918, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.914, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.914, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.913, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.911, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.914, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.918, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.916, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.911, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.911, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.913, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.921, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.919, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.916, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.908, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.906, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.905, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.904, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.901, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.902, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.901, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.892, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.884, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.88, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.883, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.883, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.886, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.894, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.899, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.898, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.893, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.888, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.882, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.886, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.89, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.895, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.895, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.896, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.896, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.899, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.901, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.901, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.901, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.901, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.901, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.901, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.906, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.907, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.901, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.897, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.896, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.897, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.895, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.889, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.891, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.888, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.89, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.89, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.894, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.896, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.891, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.893, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.894, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.891, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.887, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.882, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.872, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.878, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.872, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.874, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.879, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.876, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.873, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.88, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.877, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.873, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.869, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.867, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.868, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.863, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.87, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.877, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.882, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.893, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.885, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.886, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.892, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.892, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.888, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.89, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.891, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.893, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.897, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.891, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.894, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.895, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.897, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.897, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.902, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.906, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.903, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.903, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.898, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.902, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.901, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.904, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.908, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.906, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.905, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.906, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.913, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.914, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.916, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.908, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.912, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.915, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.915, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.916, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.911, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.907, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.906, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.906, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.9, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.904, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.905, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.906, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.899, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.903, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.902, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.897, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.897, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.899, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.899, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.899, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.899, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.899, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.896, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.896, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.896, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.896, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.901, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.905, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.908, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.908, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.904, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.908, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.91, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.912, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.915, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.912, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.908, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.907, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.905, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.904, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.902, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.903, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.898, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.892, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.894, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.893, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.893, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.892, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.892, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.893, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.893, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.89, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.889, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.892, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.891, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.891, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.89, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.894, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.897, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.899, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.898, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.897, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.897, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.894, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.889, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.887, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.889, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.892, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.893, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.889, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.888, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.886, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.886, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.881, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.879, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.88, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.887, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.892, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.897, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.9, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.903, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.903, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.908, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.9, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.903, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.904, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.902, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.904, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.896, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.901, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.907, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.907, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.908, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.913, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.912, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.908, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.908, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.908, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.913, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.916, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.915, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.916, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.916, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.917, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.922, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.925, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.923, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.92, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.923, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.927, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.93, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.93, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.934, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.933, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.934, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.932, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.93, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.934, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.936, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.937, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.935, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.935, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.937, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.932, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.931, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.932, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.935, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.938, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.94, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.944, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.947, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.951, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.953, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.955, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.956, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.96, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.963, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.967, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.964, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.967, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.974, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.978, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.975, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.978, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.981, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.979, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.976, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.975, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.97, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.968, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.968, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.97, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.969, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.97, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.972, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.975, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.975, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.973, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.983, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.984, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.98, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.978, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.98, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.987, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.983, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.981, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.975, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.978, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.971, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.973, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.975, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.975, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.977, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.979, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.977, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.973, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.972, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.969, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.97, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.966, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.964, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.965, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.968, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.968, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.971, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.971, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.971, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.971, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.975, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.976, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.977, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.976, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.975, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.975, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.976, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.976, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.98, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.983, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.986, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.986, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.988, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.99, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.994, "dividend": 0.0 }, { "date": "2003-09-08", "price": 1.0, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.997, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.991, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.992, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.997, "dividend": 0.0 }, { "date": "2003-09-17", "price": 1.002, "dividend": 0.0 }, { "date": "2003-09-18", "price": 1.004, "dividend": 0.0 }, { "date": "2003-09-19", "price": 1.001, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.993, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.996, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.993, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.99, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.99, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.99, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.997, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.999, "dividend": 0.0 }, { "date": "2003-10-03", "price": 1.003, "dividend": 0.0 }, { "date": "2003-10-06", "price": 1.005, "dividend": 0.0 }, { "date": "2003-10-07", "price": 1.005, "dividend": 0.0 }, { "date": "2003-10-08", "price": 1.006, "dividend": 0.0 }, { "date": "2003-10-09", "price": 1.009, "dividend": 0.0 }, { "date": "2003-10-10", "price": 1.013, "dividend": 0.0 }, { "date": "2003-10-13", "price": 1.014, "dividend": 0.0 }, { "date": "2003-10-14", "price": 1.019, "dividend": 0.0 }, { "date": "2003-10-15", "price": 1.019, "dividend": 0.0 }, { "date": "2003-10-16", "price": 1.02, "dividend": 0.0 }, { "date": "2003-10-17", "price": 1.018, "dividend": 0.0 }, { "date": "2003-10-20", "price": 1.022, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.023, "dividend": 0.0 }, { "date": "2003-10-22", "price": 1.018, "dividend": 0.0 }, { "date": "2003-10-23", "price": 1.014, "dividend": 0.0 }, { "date": "2003-10-24", "price": 1.014, "dividend": 0.0 }, { "date": "2003-10-27", "price": 1.015, "dividend": 0.0 }, { "date": "2003-10-28", "price": 1.024, "dividend": 0.0 }, { "date": "2003-10-29", "price": 1.021, "dividend": 0.0 }, { "date": "2003-10-30", "price": 1.02, "dividend": 0.0 }, { "date": "2003-10-31", "price": 1.021, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.024, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.026, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.023, "dividend": 0.0 }, { "date": "2003-11-06", "price": 1.02, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.023, "dividend": 0.0 }, { "date": "2003-11-10", "price": 1.019, "dividend": 0.0 }, { "date": "2003-11-11", "price": 1.015, "dividend": 0.0 }, { "date": "2003-11-12", "price": 1.019, "dividend": 0.0 }, { "date": "2003-11-13", "price": 1.023, "dividend": 0.0 }, { "date": "2003-11-14", "price": 1.022, "dividend": 0.0 }, { "date": "2003-11-17", "price": 1.016, "dividend": 0.0 }, { "date": "2003-11-18", "price": 1.016, "dividend": 0.0 }, { "date": "2003-11-19", "price": 1.01, "dividend": 0.0 }, { "date": "2003-11-20", "price": 1.01, "dividend": 0.0 }, { "date": "2003-11-21", "price": 1.012, "dividend": 0.0 }, { "date": "2003-11-24", "price": 1.013, "dividend": 0.0 }, { "date": "2003-11-25", "price": 1.013, "dividend": 0.0 }, { "date": "2003-11-26", "price": 1.02, "dividend": 0.0 }, { "date": "2003-11-27", "price": 1.021, "dividend": 0.0 }, { "date": "2003-11-28", "price": 1.022, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.027, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.027, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.028, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.026, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.026, "dividend": 0.0 }, { "date": "2003-12-08", "price": 1.026, "dividend": 0.0 }, { "date": "2003-12-09", "price": 1.025, "dividend": 0.0 }, { "date": "2003-12-10", "price": 1.023, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.026, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.03, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.028, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.028, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.029, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.032, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.033, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.037, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.037, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.036, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.036, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.037, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.041, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.044, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.045, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.045, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.048, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.054, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.057, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.056, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.059, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.062, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.063, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.062, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.064, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.061, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.064, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.068, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.072, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.073, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.073, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.073, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.072, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.072, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.064, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.06, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.059, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.059, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.06, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.056, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.057, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.062, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.065, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.063, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.063, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.066, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.066, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.066, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.072, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.072, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.072, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.07, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.07, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.069, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.068, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.072, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.074, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.079, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.077, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.074, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.078, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.081, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.08, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.078, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.074, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.066, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.066, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.061, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.063, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.066, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.065, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.064, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.055, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.055, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.056, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.059, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.058, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.062, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.063, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.063, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.066, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.067, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.067, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.068, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.066, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.067, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.067, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.064, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.059, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.057, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.054, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.055, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.057, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.053, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.054, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.059, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.061, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.059, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.06, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.053, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.05, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.047, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.05, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.052, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.05, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.045, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.039, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.034, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.037, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.038, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.035, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.033, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.028, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.032, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.032, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.034, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.038, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.038, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.042, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.045, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.048, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.048, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.048, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.047, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.047, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.045, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.048, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.056, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.058, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.052, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.054, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.052, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.047, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.051, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.053, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.053, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.053, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.053, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.052, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.056, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.057, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.057, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.057, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.06, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.064, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.06, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.06, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.061, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.058, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.058, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.056, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.054, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.053, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.053, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.052, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.05, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.051, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.051, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.051, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.051, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.051, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.048, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.045, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.046, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.048, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.049, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.05, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.049, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.05, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.05, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.049, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.047, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.047, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.047, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.044, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.044, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.046, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.048, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.048, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.052, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.052, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.052, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.051, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.051, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.054, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.056, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.058, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.057, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.058, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.06, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.059, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.055, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.056, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.057, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.057, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.059, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.063, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.064, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.064, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.06, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.061, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.064, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.062, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.066, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.063, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.062, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.06, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.06, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.062, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.061, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.06, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.066, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.069, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.069, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.072, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.07, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.068, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.068, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.065, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.062, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.06, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.06, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.061, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.06, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.059, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.062, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.06, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.059, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.061, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.065, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.064, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.07, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.068, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.069, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.073, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.073, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.075, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.073, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.074, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.074, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.074, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.081, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.081, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.081, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.084, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.086, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.083, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.078, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.079, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.083, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.084, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.083, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.082, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.085, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.088, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.092, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.098, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.098, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.096, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.101, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.099, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.091, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.094, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.096, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.097, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.096, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.096, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.097, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.099, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.099, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.102, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.105, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.106, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.102, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.097, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.098, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.097, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.097, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.096, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.096, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.09, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.096, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.096, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.096, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.094, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.092, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.092, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.091, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.092, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.094, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.093, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.095, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.099, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.101, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.101, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.099, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.102, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.103, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.109, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.109, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.11, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.11, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.109, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.107, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.103, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.102, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.101, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.104, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.108, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.104, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.103, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.103, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.111, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.107, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.107, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.104, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.104, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.103, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.103, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.104, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.105, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.105, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.105, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.105, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.105, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.105, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.096, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.095, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.097, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.102, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.106, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.106, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.109, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.097, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.092, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.101, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.101, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.099, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.097, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.095, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.095, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.098, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.102, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.109, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.105, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.105, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.106, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.103, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.103, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.105, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.109, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.114, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.114, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.115, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.112, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.116, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.116, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.114, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.12, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.12, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.115, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.114, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.116, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.117, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.115, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.117, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.119, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.116, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.117, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.118, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.122, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.126, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.129, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.127, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.128, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.131, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.132, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.13, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.13, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.13, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.13, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.137, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.136, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.137, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.137, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.139, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.129, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.129, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.135, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.135, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.136, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.137, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.137, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.133, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.132, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.132, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.135, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.139, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.142, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.144, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.141, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.141, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.14, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.142, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.146, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.144, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.15, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.155, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.156, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.157, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.159, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.158, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.156, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.159, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.158, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.157, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.156, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.155, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.155, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.153, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.153, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.152, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.151, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.15, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.153, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.151, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.153, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.155, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.155, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.154, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.153, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.149, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.143, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.143, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.143, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.146, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.141, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.137, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.137, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.137, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.133, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.132, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.129, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.132, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.135, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.134, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.132, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.127, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.129, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.133, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.133, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.138, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.138, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.137, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.137, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.136, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.136, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.136, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.14, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.14, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.135, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.137, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.143, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.145, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.146, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.145, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.146, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.145, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.146, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.147, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.146, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.149, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.158, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.153, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.154, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.153, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.154, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.153, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.156, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.158, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.156, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.159, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.158, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.161, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.159, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.156, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.16, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.164, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.163, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.163, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.163, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.165, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.164, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.159, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.159, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.164, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.17, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.174, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.176, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.175, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.175, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.172, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.168, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.169, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.171, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.167, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.16, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.166, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.159, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.159, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.161, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.163, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.165, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.168, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.168, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.168, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.169, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.168, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.165, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.164, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.162, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.161, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.161, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.16, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.158, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.16, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.159, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.164, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.163, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.164, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.166, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.165, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.168, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.168, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.171, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.165, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.17, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.168, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.168, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.168, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.163, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.161, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.163, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.163, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.167, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.169, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.17, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.17, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.174, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.174, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.172, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.17, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.168, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.171, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.172, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.172, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.172, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.174, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.173, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.176, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.177, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.178, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.18, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.172, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.171, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.172, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.168, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.167, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.167, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.167, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.174, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.178, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.178, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.18, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.176, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.175, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.176, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.177, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.176, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.176, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.18, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.177, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.181, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.182, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.185, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.186, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.184, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.18, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.18, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.176, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.172, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.167, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.163, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.165, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.159, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.157, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.16, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.158, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.163, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.162, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.157, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.156, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.158, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.161, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.159, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.152, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.149, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.141, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.145, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.14, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.131, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.134, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.143, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.14, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.136, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.142, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.142, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.146, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.153, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.158, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.157, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.153, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.153, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.152, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.152, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.153, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.151, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.145, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.138, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.135, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.145, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.148, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.151, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.148, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.154, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.159, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.158, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.156, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.16, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.159, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.16, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.157, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.158, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.158, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.156, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.157, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.158, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.161, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.167, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.17, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.171, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.17, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.172, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.169, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.169, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.169, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.17, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.172, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.173, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.174, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.178, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.179, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.177, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.172, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.167, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.169, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.168, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.17, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.173, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.176, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.178, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.181, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.18, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.181, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.181, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.182, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.184, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.186, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.189, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.189, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.19, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.191, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.189, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.192, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.197, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.196, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.195, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.194, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.192, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.193, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.195, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.196, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.192, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.191, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.193, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.194, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.194, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.194, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.195, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.198, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.194, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.193, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.195, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.199, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.199, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.198, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.201, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.204, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.202, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.201, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.2, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.202, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.203, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.207, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.206, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.206, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.205, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.208, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.212, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.211, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.212, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.209, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.207, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.211, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.213, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.215, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.22, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.223, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.224, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.222, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.222, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.219, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.222, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.223, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.218, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.218, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.218, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.218, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.222, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.222, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.222, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.227, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.227, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.22, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.218, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.218, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.214, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.218, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.223, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.226, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.224, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.224, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.223, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.225, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.227, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.227, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.231, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.225, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.221, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.223, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.225, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.226, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.231, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.235, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.234, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.235, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.238, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.236, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.235, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.234, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.237, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.241, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.248, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.245, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.245, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.245, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.246, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.246, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.247, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.248, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.238, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.233, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.227, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.224, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.217, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.223, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.223, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.23, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.23, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.235, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.231, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.229, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.232, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.228, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.232, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.236, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.24, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.243, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.242, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.24, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.239, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.239, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.239, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.239, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.241, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.245, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.246, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.248, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.248, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.246, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.25, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.25, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.251, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.25, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.254, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.257, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.258, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.254, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.257, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.258, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.259, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.261, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.262, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.262, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.262, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.262, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.267, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.267, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.267, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.269, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.266, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.268, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.265, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.268, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.267, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.266, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.269, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.271, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.272, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.273, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.278, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.277, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.271, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.271, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.273, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.272, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.273, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.273, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.28, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.281, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.281, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.278, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.275, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.271, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.275, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.271, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.269, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.276, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.28, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.283, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.284, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.284, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.284, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.281, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.279, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.277, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.276, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.276, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.276, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.279, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.284, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.283, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.282, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.284, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.287, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.286, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.288, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.294, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.297, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.296, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.297, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.292, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.294, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.294, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.294, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.287, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.286, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.279, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.271, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.275, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.278, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.273, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.272, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.269, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.268, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.268, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.274, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.274, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.265, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.265, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.26, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.252, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.243, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.246, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.253, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.259, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.261, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.264, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.266, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.268, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.263, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.266, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.268, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.276, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.275, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.279, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.278, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.28, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.279, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.279, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.282, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.281, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.28, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.282, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.28, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.288, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.296, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.294, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.294, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.293, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.294, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.293, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.297, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.297, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.299, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.305, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.298, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.298, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.3, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.296, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.3, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.298, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.3, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.301, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.301, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.298, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.298, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.3, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.297, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.289, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.296, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.294, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.297, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.305, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.31, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.306, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.307, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.301, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.298, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.291, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.296, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.289, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.289, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.281, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.275, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.276, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.28, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.276, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.274, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.263, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.269, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.262, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.261, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.26, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.262, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.264, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.266, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.276, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.28, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.281, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.279, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.284, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.285, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.281, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.279, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.279, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.274, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.265, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.262, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.257, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.257, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.259, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.259, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.264, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.266, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.266, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.27, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.268, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.271, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.269, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.269, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.27, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.27, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.266, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.262, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.258, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.259, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.26, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.259, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.26, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.251, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.24, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.24, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.239, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.23, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.218, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.222, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.227, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.229, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.225, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.227, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.221, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.227, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.232, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.239, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.229, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.221, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.221, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.221, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.214, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.217, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.221, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.224, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.222, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.222, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.225, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.215, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.221, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.221, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.224, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.226, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.229, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.231, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.226, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.218, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.214, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.214, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.211, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.199, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.193, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.198, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.201, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.198, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.194, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.183, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.193, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.189, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.188, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.188, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.196, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.202, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.203, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.201, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.201, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.201, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.203, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.208, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.214, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.217, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.22, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.219, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.215, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.205, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.205, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.203, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.202, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.206, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.202, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.205, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.209, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.205, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.207, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.207, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.21, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.209, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.206, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.205, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.205, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.215, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.215, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.219, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.218, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.224, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.218, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.22, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.221, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.221, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.226, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.228, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.228, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.225, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.218, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.215, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.208, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.207, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.207, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.205, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.204, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.205, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.207, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.204, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.203, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.208, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.192, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.182, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.181, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.178, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.175, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.176, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.179, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.18, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.174, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.169, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.167, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.165, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.17, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.165, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.162, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.16, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.16, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.152, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.152, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.149, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.153, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.15, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.152, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.153, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.153, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.148, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.141, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.144, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.145, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.139, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.142, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.143, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.149, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.144, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.146, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.144, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.145, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.152, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.152, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.151, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.146, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.15, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.154, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.156, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.16, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.163, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.161, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.156, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.159, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.16, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.156, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.151, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.154, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.15, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.15, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.152, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.154, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.154, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.156, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.156, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.157, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.156, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.155, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.145, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.141, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.151, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.141, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.14, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.139, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.136, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.121, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.113, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.1, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.101, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.124, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.114, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.105, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.107, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.11, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.094, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.083, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.08, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.08, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.075, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.072, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.063, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.05, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.033, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.018, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.004, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.024, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.03, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.012, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.007, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.009, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.021, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.02, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.009, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.004, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.985, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.985, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.976, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.987, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.995, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.999, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.001, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.016, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.018, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.006, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.011, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.013, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.009, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.001, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.003, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.0, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.994, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.992, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.977, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.949, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.961, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.968, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.979, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.986, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.989, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.988, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.978, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.978, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.979, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.978, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.976, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.976, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.983, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.995, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.993, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.992, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.995, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.0, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.009, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.005, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.011, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.003, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.0, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.003, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.003, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.006, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.011, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.012, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.012, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.012, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.028, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.041, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.043, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.044, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.043, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.043, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.037, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.032, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.026, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.019, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.021, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.023, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.015, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.015, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.011, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.01, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.01, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.01, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.027, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.028, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.021, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.017, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.023, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.019, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.02, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.023, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.022, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.018, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.022, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.022, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.021, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.021, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.012, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.01, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.005, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.0, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.993, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.987, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.985, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.987, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.987, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.977, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.97, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.974, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.968, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.966, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.958, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.966, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.97, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.975, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.987, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.986, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.984, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.992, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.0, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.999, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.013, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.013, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.013, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.02, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.019, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.009, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.013, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.019, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.025, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.027, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.025, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.021, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.024, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.03, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.03, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.038, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.031, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.036, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.037, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.037, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.034, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.032, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.028, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.031, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.032, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.033, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.03, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.036, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.04, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.04, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.056, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.057, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.067, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.069, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.076, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.074, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.073, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.072, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.068, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.07, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.077, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.084, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.087, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.084, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.078, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.081, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.088, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.088, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.097, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.105, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.109, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.11, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.108, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.105, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.103, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.107, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.111, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.111, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.113, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.107, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.104, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.103, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.098, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.102, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.1, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.096, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.102, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.11, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.115, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.116, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.111, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.114, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.113, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.113, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.112, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.11, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.11, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.112, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.114, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.114, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.117, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.123, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.129, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.131, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.136, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.141, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.141, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.145, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.149, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.154, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.158, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.156, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.161, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.169, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.172, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.17, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.167, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.168, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.164, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.164, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.171, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.168, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.177, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.179, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.168, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.17, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.172, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.178, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.175, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.184, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.186, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.188, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.187, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.188, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.185, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.181, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.179, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.183, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.186, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.187, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.191, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.192, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.202, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.203, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.2, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.202, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.207, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.213, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.211, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.211, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.213, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.213, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.208, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.208, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.21, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.212, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.21, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.206, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.2, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.202, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.205, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.21, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.209, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.208, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.213, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.214, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.218, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.217, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.215, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.22, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.217, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.216, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.213, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.21, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.208, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.202, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.202, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.2, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.2, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.197, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.2, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.203, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.206, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.214, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.215, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.218, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.214, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.216, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.227, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.227, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.222, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.219, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.227, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.221, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.225, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.228, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.228, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.225, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.223, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.222, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.222, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.223, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.226, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.226, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.228, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.228, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.228, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.226, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.226, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.233, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.238, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.237, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.236, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.239, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.241, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.242, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.24, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.244, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.242, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.241, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.243, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.24, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.235, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.228, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.224, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.22, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.216, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.214, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.211, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.217, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.22, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.221, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.215, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.209, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.207, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.21, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.208, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.207, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.208, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.208, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.208, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.213, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.212, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.21, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.213, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.215, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.214, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.212, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.214, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.218, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.221, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.223, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.221, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.224, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.229, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.228, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.23, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.232, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.232, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.231, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.236, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.242, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.241, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.239, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.242, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.243, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.238, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.236, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.237, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.239, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.242, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.239, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.246, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.246, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.246, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.246, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.247, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.245, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.248, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.251, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.251, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.249, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.249, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.243, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.241, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.243, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.241, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.239, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.239, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.241, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.236, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.23, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.233, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.235, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.233, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.228, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.229, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.221, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.21, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.219, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.216, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.218, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.22, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.216, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.21, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.21, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.209, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.207, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.208, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.201, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.196, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.192, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.203, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.203, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.203, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.201, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.204, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.208, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.206, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.199, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.201, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.197, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.198, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.203, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.204, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.21, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.212, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.215, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.21, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.212, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.212, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.215, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.211, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.208, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.209, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.205, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.199, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.2, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.197, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.198, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.202, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.205, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.208, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.213, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.214, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.215, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.219, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.221, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.217, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.217, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.217, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.216, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.221, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.223, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.224, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.223, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.226, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.226, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.226, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.232, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.235, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.235, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.237, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.236, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.236, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.236, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.231, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.224, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.225, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.227, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.228, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.226, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.225, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.225, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.223, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.221, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.221, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.222, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.221, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.224, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.227, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.23, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.235, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.235, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.231, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.231, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.231, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.238, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.24, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.241, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.239, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.24, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.244, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.246, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.247, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.246, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.25, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.253, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.254, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.254, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.252, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.254, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.254, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.26, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.265, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.263, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.264, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.266, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.263, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.269, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.269, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.266, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.267, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.266, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.266, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.263, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.264, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.267, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.264, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.26, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.26, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.261, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.264, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.267, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.268, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.278, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.278, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.279, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.275, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.274, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.271, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.264, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.262, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.254, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.254, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.255, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.257, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.258, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.255, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.25, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.248, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.25, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.251, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.247, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.245, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.247, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.252, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.257, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.253, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.253, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.254, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.249, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.251, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.248, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.249, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.247, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.253, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.253, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.257, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.253, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.253, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.25, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.251, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.249, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.253, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.252, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.252, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.258, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.262, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.259, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.259, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.258, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.256, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.255, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.256, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.263, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.262, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.259, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.258, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.26, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.256, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.248, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.246, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.247, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.252, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.254, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.255, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.246, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.246, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.251, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.251, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.251, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.247, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.243, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.237, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.238, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.244, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.243, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.244, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.248, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.249, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.251, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.246, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.24, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.243, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.245, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.251, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.245, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.247, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.251, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.249, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.249, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.25, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.248, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.241, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.243, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.236, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.245, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.241, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.24, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.243, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.244, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.245, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.246, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.249, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.246, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.246, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.252, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.254, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.257, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.262, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.261, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.263, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.263, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.263, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.262, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.26, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.262, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.255, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.254, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.256, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.252, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.26, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.263, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.263, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.264, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.264, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.266, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.269, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.268, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.268, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.266, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.268, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.268, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.261, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.264, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.265, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.269, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.262, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.267, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.262, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.262, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.26, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.262, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.263, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.256, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.255, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.256, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.256, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.256, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.258, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.268, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.27, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.266, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.26, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.259, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.256, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.255, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.253, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.255, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.253, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.25, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.25, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.245, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.243, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.241, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.245, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.246, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.247, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.249, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.247, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.247, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.25, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.252, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.256, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.261, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.262, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.261, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.258, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.262, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.261, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.25, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.251, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.252, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.25, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.248, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.249, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.253, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.252, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.259, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.258, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.26, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.261, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.254, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.255, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.263, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.257, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.252, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.25, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.23, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.219, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.219, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.219, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.204, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.215, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.215, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.217, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.222, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.227, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.206, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.206, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.206, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.203, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.208, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.202, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.208, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.208, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.219, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.222, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.221, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.214, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.21, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.216, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.222, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.224, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.214, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.214, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.216, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.217, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.223, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.229, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.226, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.236, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.228, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.214, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.21, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.212, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.218, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.218, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.219, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.214, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.203, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.199, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.211, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.208, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.217, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.22, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.227, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.219, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.229, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.22, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.224, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.219, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.221, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.229, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.236, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.236, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.237, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.242, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.243, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.25, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.244, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.241, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.247, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.247, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.25, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.258, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.25, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.249, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.258, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.253, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.251, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.249, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.243, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.239, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.237, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.232, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.223, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.225, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.227, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.225, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.239, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.244, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.242, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.242, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.249, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.253, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.242, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.246, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.244, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.243, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.238, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.241, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.241, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.234, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.241, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.238, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.24, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.24, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.243, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.245, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.243, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.246, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.246, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.244, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.248, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.248, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.248, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.249, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.25, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.254, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.255, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.259, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.253, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.258, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.256, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.257, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.259, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.259, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.259, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.26, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.262, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.262, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.262, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.265, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.263, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.265, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.261, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.268, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.266, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.271, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.271, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.274, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.274, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.28, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.282, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.277, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.278, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.276, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.278, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.279, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.278, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.281, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.279, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.281, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.282, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.277, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.281, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.281, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.279, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.274, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.274, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.274, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.278, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.278, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.283, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.279, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.278, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.277, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.278, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.281, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.281, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.28, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.279, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.285, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.284, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.283, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.282, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.282, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.283, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.279, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.277, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.277, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.282, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.282, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.275, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.275, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.277, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.276, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.275, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.279, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.282, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.28, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.278, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.275, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.276, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.278, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.279, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.282, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.282, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.285, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.287, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.284, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.278, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.28, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.275, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.272, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.27, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.271, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.27, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.264, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.266, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.262, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.261, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.262, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.264, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.261, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.262, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.263, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.266, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.273, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.273, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.274, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.262, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.262, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.26, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.265, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.268, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.274, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.271, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.271, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.27, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.273, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.276, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.275, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.28, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.279, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.271, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.276, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.271, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.27, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.275, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.277, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.284, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.284, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.289, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.288, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.291, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.286, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.287, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.285, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.285, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.284, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.289, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.291, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.289, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.292, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.293, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.285, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.283, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.282, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.28, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.281, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.289, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.292, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.29, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.292, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.286, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.292, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.29, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.293, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.293, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.296, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.297, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.297, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.294, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.294, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.297, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.297, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.297, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.301, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.303, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.301, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.302, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.303, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.302, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.299, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.299, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.299, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.298, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.295, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.29, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.297, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.297, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.294, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.296, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.299, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.303, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.307, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.305, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.307, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.304, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.307, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.309, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.307, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.308, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.307, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.308, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.309, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.313, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.313, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.312, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.313, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.312, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.31, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.306, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.306, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.304, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.304, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.305, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.305, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.308, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.307, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.305, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.304, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.3, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.298, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.298, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.298, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.299, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.302, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.301, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.303, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.302, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.302, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.306, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.302, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.299, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.299, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.299, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.296, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.293, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.294, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.293, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.295, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.295, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.298, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.3, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.303, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.304, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.304, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.308, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.309, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.31, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.309, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.311, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.314, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.314, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.316, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.318, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.319, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.318, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.318, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.316, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.316, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.32, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.32, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.319, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.319, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.319, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.32, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.322, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.323, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.32, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.32, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.326, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.328, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.33, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.332, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.332, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.33, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.33, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.333, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.335, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.335, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.334, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.334, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.339, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.339, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.339, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.34, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.339, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.342, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.344, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.341, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.344, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.345, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.348, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.35, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.344, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.345, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.344, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.343, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.343, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.343, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.345, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.345, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.346, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.346, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.346, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.348, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.344, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.342, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.348, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.341, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.342, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.349, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.348, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.35, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.354, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.357, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.354, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.353, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.353, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.354, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.353, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.353, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.356, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.353, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.355, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.352, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.35, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.348, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.35, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.348, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.352, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.352, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.352, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.352, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.352, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.353, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.352, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.349, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.349, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.352, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.351, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.358, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.358, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.356, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.354, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.355, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.352, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.353, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.357, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.359, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.364, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.365, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.367, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.367, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.37, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.37, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.373, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.368, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.369, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.374, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.376, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.376, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.375, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.375, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.375, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.378, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.384, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.383, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.387, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.392, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.391, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.382, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.382, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.378, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.381, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.378, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.371, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.369, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.358, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.361, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.354, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.349, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.346, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.354, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.346, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.344, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.338, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.349, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.352, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.356, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.35, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.337, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.326, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.315, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.309, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.32, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.32, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.324, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.32, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.325, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.321, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.322, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.32, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.318, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.324, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.322, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.331, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.333, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.336, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.335, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.337, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.34, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.339, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.341, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.346, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.345, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.34, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.342, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.341, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.342, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.342, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.34, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.344, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.344, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.34, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.34, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.34, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.34, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.342, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.343, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.346, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.344, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.336, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.333, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.33, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.327, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.324, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.328, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.331, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.329, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.317, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.319, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.322, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.323, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.321, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.318, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.322, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.322, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.326, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.331, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.334, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.334, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.334, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.338, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.337, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.343, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.347, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.348, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.346, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.347, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.347, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.346, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.348, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.342, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.34, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.341, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.344, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.337, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.337, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.338, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.336, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.337, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.342, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.34, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.34, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.344, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.35, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.352, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.354, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.356, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.359, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.356, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.355, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.357, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.358, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.36, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.357, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.354, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.354, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.352, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.352, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.353, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.344, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.346, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.346, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.341, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.347, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.35, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.357, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.354, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.349, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.348, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.351, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.354, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.354, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.353, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.356, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.356, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.354, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.351, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.346, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.343, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.341, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.342, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.343, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.341, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.336, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.333, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.334, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.34, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.339, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.346, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.348, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.35, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.35, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.35, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.35, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.355, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.358, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.356, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.351, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.351, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.353, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.353, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.356, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.358, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.36, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.364, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.366, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.365, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.366, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.366, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.367, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.364, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.35, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.349, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.353, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.347, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.347, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.348, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.334, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.335, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.336, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.344, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.349, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.349, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.353, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.354, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.353, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.356, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.36, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.36, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.359, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.366, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.363, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.364, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.366, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.368, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.373, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.371, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.371, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.375, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.373, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.376, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.373, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.371, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.367, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.37, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.364, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.365, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.367, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.367, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.366, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.369, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.369, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.369, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.374, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.373, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.374, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.376, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.38, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.382, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.384, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.385, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.383, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.38, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.38, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.386, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.38, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.381, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.384, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.383, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.384, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.384, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.385, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.389, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.391, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.392, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.388, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.386, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.388, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.388, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.388, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.39, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.387, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.388, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.386, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.389, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.389, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.392, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.392, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.398, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.399, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.396, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.396, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.397, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.395, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.398, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.399, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.401, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.404, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.406, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.407, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.406, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.406, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.408, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.407, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.408, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.41, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.41, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.41, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.41, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.409, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.407, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.408, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.408, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.408, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.411, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.411, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.41, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.411, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.409, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.412, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.412, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.41, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.412, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.416, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.416, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.416, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.42, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.414, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.41, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.408, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.407, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.409, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.413, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.413, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.412, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.408, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.411, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.413, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.415, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.418, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.418, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.418, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.417, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.416, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.413, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.405, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.406, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.408, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.403, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.404, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.4, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.406, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.408, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.407, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.409, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.412, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.412, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.415, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.418, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.418, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.418, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.419, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.421, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.422, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.422, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.421, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.423, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.424, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.426, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.427, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.425, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.425, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.426, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.421, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.421, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.42, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.416, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.412, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.419, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.419, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.421, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.419, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.415, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.412, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.412, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.41, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.407, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.405, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.405, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.397, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.401, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.401, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.404, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.399, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.402, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.392, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.39, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.388, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.387, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.378, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.384, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.384, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.389, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.389, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.393, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.396, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.396, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.396, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.401, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.399, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.412, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.414, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.414, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.413, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.414, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.411, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.415, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.415, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.412, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.413, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.417, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.415, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.416, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.423, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.417, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.422, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.429, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.427, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.427, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.43, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.432, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.428, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.426, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.427, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.429, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.433, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.43, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.424, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.42, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.414, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.412, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.405, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.391, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.392, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.407, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.415, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.422, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.423, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.422, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.422, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.424, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.426, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.427, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.429, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.429, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.43, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.427, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.418, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.42, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.427, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.428, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.428, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.429, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.427, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.428, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.425, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.433, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.439, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.437, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.442, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.454, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.451, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.453, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.461, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.452, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.451, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.449, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.45, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.456, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.454, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.457, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.454, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.454, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.456, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.456, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.462, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.464, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.463, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.468, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.468, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.468, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.468, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.471, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.474, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.475, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.476, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.476, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.477, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.477, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.477, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.48, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.472, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.472, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.468, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.467, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.471, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.471, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.473, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.477, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.485, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.484, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.479, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.481, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.48, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.472, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.472, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.475, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.474, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.471, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.469, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.469, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.467, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.477, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.478, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.478, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.484, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.49, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.483, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.484, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.484, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.477, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.474, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.477, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.473, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.476, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.472, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.471, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.463, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.46, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.461, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.461, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.462, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.46, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.449, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.45, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.455, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.458, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.454, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.45, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.448, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.457, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.457, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.46, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.46, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.461, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.461, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.461, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.465, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.462, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.462, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.461, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.461, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.45, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.443, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.446, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.444, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.441, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.434, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.431, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.439, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.438, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.434, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.43, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.435, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.43, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.434, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.436, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.439, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.444, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.44, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.438, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.432, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.431, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.434, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.432, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.432, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.426, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.432, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.422, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.422, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.425, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.433, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.437, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.445, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.446, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.446, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.452, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.448, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.447, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.449, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.448, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.439, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.435, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.439, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.446, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.445, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.449, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.447, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.451, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.449, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.449, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.449, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.464, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.454, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.453, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.457, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.456, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.452, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.45, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.446, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.438, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.415, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.417, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.411, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.417, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.425, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.426, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.418, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.418, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.422, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.421, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.421, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.423, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.43, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.419, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.419, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.417, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.41, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.413, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.42, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.419, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.419, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.422, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.42, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.42, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.414, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.414, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.407, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.41, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.42, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.425, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.429, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.436, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.436, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.439, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.436, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.441, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.437, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.428, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.43, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.433, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.435, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.435, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.438, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.436, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.443, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.442, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.443, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.441, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.442, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.444, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.441, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.44, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.447, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.443, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.444, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.445, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.445, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.441, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.438, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.435, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.43, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.436, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.435, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.438, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.437, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.439, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.435, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.432, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.433, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.433, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.428, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.433, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.436, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.424, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.415, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.425, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.42, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.418, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.415, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.418, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.407, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.406, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.412, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.424, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.417, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.413, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.411, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.415, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.418, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.418, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.421, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.424, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.426, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.426, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.426, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.421, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.419, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.42, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.406, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.414, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.403, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.402, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.405, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.398, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.398, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.392, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.395, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.387, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.382, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.387, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.39, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.385, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.392, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.391, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.395, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.398, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.397, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.393, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.383, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.392, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.392, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.392, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.375, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.365, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.368, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.376, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.384, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.387, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.393, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.392, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.393, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.399, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.388, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.389, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.395, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.396, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.398, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.406, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.408, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.404, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.407, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.41, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.402, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.405, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.405, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.412, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.41, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.412, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.406, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.416, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.416, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.417, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.418, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.414, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.414, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.413, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.414, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.416, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.416, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.412, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.418, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.415, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.409, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.414, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.413, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.415, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.417, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.43, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.441, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.44, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.436, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.432, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.436, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.441, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.44, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.435, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.434, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.435, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.434, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.431, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.431, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.432, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.429, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.431, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.428, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.435, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.436, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.437, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.437, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.434, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.432, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.437, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.436, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.434, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.434, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.434, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.435, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.443, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.446, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.447, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.448, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.447, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.448, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.449, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.447, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.448, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.453, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.452, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.453, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.449, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.439, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.435, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.437, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.433, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.435, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.44, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.44, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.44, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.443, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.428, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.434, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.434, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.439, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.446, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.452, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.455, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.457, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.457, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.454, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.454, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.463, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.464, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.468, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.466, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.469, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.47, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.47, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.475, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.476, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.473, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.477, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.477, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.478, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.478, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.473, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.474, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.47, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.468, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.474, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.479, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.484, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.484, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.484, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.485, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.49, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.488, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.489, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.488, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.49, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.492, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.492, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.496, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.498, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.494, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.492, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.494, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.497, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.495, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.491, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.492, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.495, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.497, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.499, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.498, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.495, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.495, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.487, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.483, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.484, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.488, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.487, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.49, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.49, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.498, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.501, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.497, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.499, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.5, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.504, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.499, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.504, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.506, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.504, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.506, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.504, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.504, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.501, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.499, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.495, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.499, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.497, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.501, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.504, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.509, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.508, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.509, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.509, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.502, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.501, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.498, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.498, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.495, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.49, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.487, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.484, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.491, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.494, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.488, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.501, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.491, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.483, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.479, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.478, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.48, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.481, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.479, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.485, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.486, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.483, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.484, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.486, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.486, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.49, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.487, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.48, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.483, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.485, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.489, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.496, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.497, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.492, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.492, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.494, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.491, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.497, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.495, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.492, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.493, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.493, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.492, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.492, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.494, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.499, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.501, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.501, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.501, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.503, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.501, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.503, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.507, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.509, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.511, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.514, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.513, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.515, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.513, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.51, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.512, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.513, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.512, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.515, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.516, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.519, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.526, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.529, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.529, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.515, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.521, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.519, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.516, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.524, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.526, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.527, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.529, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.534, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.538, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.534, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.535, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.538, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.539, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.54, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.541, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.541, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.537, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.535, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.532, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.528, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.534, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.539, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.537, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.536, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.536, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.537, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.533, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.532, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.536, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.537, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.539, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.543, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.546, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.543, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.548, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.543, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.544, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.547, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.542, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.545, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.55, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.548, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.548, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.55, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.552, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.556, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.554, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.554, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.556, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.557, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.556, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.556, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.554, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.555, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.553, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.553, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.555, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.557, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.56, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.568, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.57, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.57, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.571, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.572, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.576, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.578, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.582, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.584, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.586, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.584, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.584, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.585, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.585, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.581, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.578, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.582, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.584, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.584, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.584, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.584, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.587, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.587, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.587, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.59, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.593, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.593, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.594, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.594, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.595, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.596, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.593, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.591, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.589, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.589, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.59, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.595, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.599, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.596, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.597, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.595, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.597, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.592, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.594, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.586, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.589, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.586, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.588, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.587, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.583, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.588, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.589, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.589, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.594, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.593, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.595, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.596, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.598, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.598, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.599, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.597, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.596, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.596, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.6, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.594, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.596, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.6, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.602, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.602, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.6, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.603, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.604, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.601, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.593, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.597, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.598, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.6, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.6, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.595, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.595, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.597, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.601, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.601, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.598, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.599, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.598, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.602, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.605, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.604, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.605, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.602, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.601, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.602, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.605, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.607, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.607, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.608, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.605, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.609, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.609, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.607, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.607, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.602, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.604, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.603, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.601, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.601, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.603, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.607, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.61, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.612, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.612, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.614, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.613, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.611, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.613, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.616, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.618, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.62, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.618, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.619, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.621, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.618, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.616, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.616, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.619, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.622, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.625, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.626, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.626, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.629, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.632, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.634, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.632, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.629, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.625, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.625, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.624, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.619, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.618, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.624, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.625, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.627, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.63, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.628, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.63, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.629, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.627, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.629, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.623, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.624, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.625, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.622, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.622, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.626, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.626, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.626, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.625, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.622, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.625, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.625, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.621, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.62, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.623, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.623, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.624, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.627, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.63, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.627, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.632, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.638, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.641, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.648, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.648, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.648, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.643, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.647, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.648, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.653, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.651, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.652, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.655, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.657, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.664, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.659, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.657, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.659, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.662, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.654, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.653, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.652, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.65, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.638, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.617, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.617, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.621, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.605, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.607, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.613, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.611, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.62, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.624, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.622, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.625, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.621, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.63, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.634, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.636, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.628, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.628, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.617, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.612, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.62, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.617, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.623, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.625, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.634, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.634, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.63, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.629, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.632, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.628, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.625, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.623, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.622, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.608, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.607, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.613, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.603, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.607, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.608, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.607, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.602, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.611, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.614, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.608, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.614, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.618, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.618, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.62, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.617, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.616, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.621, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.621, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.618, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.618, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.617, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.611, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.612, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.615, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.619, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.622, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.615, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.612, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.614, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.619, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.62, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.624, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.627, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.628, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.626, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.624, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.622, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.625, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.626, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.624, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.623, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.624, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.623, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.625, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.613, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.619, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.619, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.624, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.626, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.624, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.629, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.624, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.625, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.625, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.623, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.622, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.624, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.62, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.621, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.619, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.622, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.62, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.615, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.613, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.61, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.617, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.616, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.614, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.613, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.612, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.61, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.615, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.617, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.617, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.62, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.627, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.623, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.621, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.625, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.629, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.626, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.625, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.63, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.633, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.636, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.636, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.634, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.632, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.629, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.625, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.627, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.63, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.631, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.632, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.633, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.628, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.625, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.625, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.615, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.618, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.624, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.626, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.632, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.625, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.63, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.634, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.635, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.637, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.635, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.633, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.632, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.624, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.619, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.617, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.614, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.608, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.609, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.611, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.617, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.612, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.611, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.615, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.617, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.623, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.618, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.618, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.619, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.618, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.619, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.622, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.618, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.618, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.61, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.605, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.602, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.6, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.596, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.575, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.581, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.578, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.578, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.583, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.582, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.576, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.58, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.57, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.569, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.558, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.56, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.562, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.559, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.571, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.572, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.584, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.579, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.582, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.585, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.582, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.583, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.579, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.577, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.578, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.581, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.584, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.573, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.571, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.573, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.571, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.576, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.579, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.582, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.586, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.586, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.596, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.595, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.589, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.577, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.579, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.57, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.572, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.576, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.578, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.576, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.572, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.566, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.568, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.561, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.559, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.56, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.558, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.557, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.562, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.564, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.56, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.562, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.559, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.566, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.568, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.574, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.574, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.578, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.573, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.579, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.58, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.582, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.587, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.59, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.59, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.586, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.588, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.59, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.59, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.59, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.591, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.597, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.602, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.604, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.609, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.607, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.611, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.61, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.616, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.618, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.613, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.616, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.615, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.619, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.623, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.622, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.624, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.624, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.622, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.62, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.621, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.625, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.625, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.628, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.627, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.619, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.623, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.629, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.63, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.631, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.633, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.639, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.64, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.64, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.641, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.647, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.636, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.64, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.645, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.645, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.648, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.652, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.657, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.659, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.658, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.659, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.661, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.664, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.664, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.664, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.661, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.662, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.664, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.663, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.665, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.664, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.664, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.67, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.667, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.667, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.67, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.672, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.67, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.67, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.665, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.667, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.659, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.654, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.654, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.655, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.649, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.652, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.653, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.655, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.653, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.656, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.655, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.654, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.654, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.659, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.657, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.655, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.655, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.654, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.656, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.66, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.664, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.672, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.677, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.673, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.676, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.673, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.673, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.679, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.687, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.694, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.691, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.692, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.689, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.686, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.69, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.693, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.699, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.704, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.708, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.708, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.705, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.698, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.696, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.697, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.698, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.699, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.701, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.7, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.705, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.704, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.708, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.706, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.711, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.711, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.714, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.714, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.715, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.711, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.707, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.707, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.702, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.693, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.69, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.696, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.702, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.694, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.7, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.699, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.702, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.706, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.707, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.707, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.705, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.704, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.701, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.706, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.704, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.708, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.713, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.713, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.71, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.715, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.718, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.719, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.717, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.71, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.713, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.712, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.71, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.709, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.708, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.71, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.714, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.714, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.714, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.715, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.707, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.713, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.711, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.712, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.713, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.704, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.703, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.707, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.708, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.706, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.704, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.7, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.706, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.705, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.707, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.712, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.711, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.709, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.705, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.707, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.706, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.71, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.708, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.712, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.714, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.719, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.718, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.724, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.723, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.723, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.721, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.718, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.714, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.717, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.716, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.716, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.718, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.723, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.727, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.725, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.72, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.723, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.729, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.73, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.732, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.732, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.728, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.725, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.724, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.721, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.722, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.726, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.725, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.723, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.728, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.729, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.742, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.742, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.746, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.746, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.745, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.746, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.748, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.748, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.747, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.754, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.749, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.744, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.754, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.755, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.751, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.754, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.751, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.761, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.761, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.763, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.765, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.765, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.769, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.772, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.771, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.766, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.771, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.769, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.77, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.767, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.77, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.765, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.764, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.762, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.777, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.79, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.8, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.801, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.801, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.803, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.807, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.808, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.813, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.81, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.807, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.814, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.816, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.811, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.791, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.789, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.777, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.764, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.75, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.759, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.767, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.774, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.777, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.76, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.73, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.733, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.72, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.675, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.683, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.642, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.632, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.604, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.591, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.616, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.6, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.624, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.647, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.663, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.66, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.659, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.662, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.655, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.655, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.66, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.671, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.683, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.682, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.694, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.692, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.703, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.703, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.708, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.722, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.714, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.705, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.708, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.709, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.711, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.715, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.722, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.728, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.729, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.713, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.718, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.722, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.728, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.73, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.729, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.727, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.723, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.726, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.734, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.738, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.747, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.75, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.743, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.751, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.755, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.757, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.758, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.762, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.768, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.778, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.779, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.786, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.79, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.789, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.794, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.778, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.776, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.765, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.788, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.788, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.788, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.796, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.793, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.799, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.794, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.791, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.792, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.789, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.795, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.8, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.816, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.82, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.832, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.831, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.836, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.843, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.837, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.837, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.845, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.834, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.84, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.846, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.861, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.855, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.858, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.843, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.849, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.854, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.855, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.856, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.856, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.863, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.865, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.869, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.865, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.863, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.865, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.867, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.863, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.869, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.874, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.872, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.866, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.874, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.884, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.884, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.888, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.89, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.887, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.886, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.89, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.899, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.894, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.878, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.876, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.868, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.866, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.868, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.871, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.877, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.883, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.882, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.875, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.876, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.863, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.863, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.866, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.859, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.863, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.871, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.87, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.867, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.872, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.865, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.872, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.876, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.88, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.887, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.89, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.904, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.91, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.907, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.896, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.898, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.898, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.895, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.895, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.896, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.899, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.897, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.894, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.884, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.884, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.871, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.877, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.886, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.899, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.923, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.92, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.931, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.92, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.921, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.923, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.93, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.939, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.936, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.938, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.936, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.94, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.946, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.95, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.944, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.946, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.951, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.944, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.952, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.954, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.956, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.962, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.968, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.971, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.97, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.97, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.971, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.972, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.969, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.973, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.978, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.979, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.976, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.978, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.978, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.976, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.982, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.984, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.992, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.992, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.999, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.998, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.997, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.006, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.016, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.017, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.017, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.018, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.02, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.019, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.017, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.028, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.038, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.039, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.037, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.047, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.033, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.023, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.012, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.002, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.02, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.033, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.037, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.038, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.043, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.046, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.046, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.051, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.052, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.047, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.053, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.054, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.044, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.04, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.022, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.015, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.007, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.005, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.99, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.006, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.01, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.01, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.989, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.993, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.986, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.994, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.0, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.012, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.006, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.006, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.01, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.008, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.002, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.994, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.996, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.996, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.99, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.99, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.998, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.999, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.997, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.992, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.007, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.005, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.017, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.012, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.02, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.015, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.012, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.017, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.016, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.023, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.025, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.022, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.015, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.012, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.017, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.021, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.024, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.021, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.023, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.027, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.021, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.019, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.021, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.021, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.023, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.023, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.021, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.006, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.002, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.008, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.014, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.017, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.01, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.014, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.018, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.017, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.03, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.029, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.031, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.033, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.037, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.035, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.031, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.035, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.036, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.037, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.038, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.044, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.047, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.047, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.045, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.04, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.046, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.046, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.043, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.047, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.05, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.053, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.056, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.058, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.058, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.055, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.056, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.058, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.055, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.059, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.061, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.054, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.056, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.063, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.068, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.071, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.072, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.069, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.064, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.071, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.075, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.077, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.067, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.058, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.059, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.068, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.061, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.068, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.072, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.074, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.073, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.072, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.077, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.073, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.071, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.072, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.069, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.067, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.064, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.056, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.054, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.059, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.066, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.068, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.063, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.061, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.066, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.07, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.073, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.074, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.074, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.081, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.082, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.077, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.068, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.067, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.065, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.066, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.059, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.059, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.059, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.048, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.054, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.056, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.054, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.055, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.056, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.044, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.04, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.038, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.035, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.034, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.03, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.026, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.037, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.033, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.028, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.027, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.029, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.036, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.045, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.044, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.047, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.049, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.049, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.054, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.058, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.059, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.061, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.058, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.054, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.055, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.059, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.058, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.072, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.068, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.069, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.061, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.058, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.062, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.064, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.067, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.069, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.068, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.069, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.064, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.057, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.056, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.056, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.051, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.05, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.045, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.042, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.045, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.048, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.04, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.054, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.057, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.058, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.055, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.057, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.049, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.045, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.047, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.038, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.026, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.033, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.039, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.044, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.043, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.045, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.048, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.041, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.042, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.04, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.043, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.045, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.034, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.028, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.023, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.02, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.022, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.034, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.029, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.021, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.021, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.009, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.002, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.002, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.994, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.982, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.97, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.973, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.964, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.965, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.975, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.97, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.962, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.965, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.959, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.972, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.966, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.959, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.944, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.951, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.958, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.955, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.95, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.947, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.935, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.932, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.916, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.93, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.938, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.941, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.932, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.93, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.913, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.888, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.879, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.884, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.885, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.882, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.866, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.859, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.883, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.902, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.909, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.904, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.909, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.91, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.91, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.904, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.906, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.916, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.923, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.919, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.916, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.923, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.915, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.898, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.892, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.893, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.876, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.875, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.879, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.87, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.871, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.864, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.867, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.859, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.846, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.833, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.831, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.826, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.837, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.838, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.833, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.827, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.803, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.803, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.791, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.787, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.786, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.797, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.809, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.804, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.789, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.803, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.8, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.794, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.798, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.799, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.818, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.823, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.826, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.822, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.823, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.82, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.824, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.819, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.823, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.816, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.796, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.763, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.751, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.756, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.742, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.744, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.744, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.749, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.748, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.759, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.772, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.776, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.772, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.768, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.763, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.767, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.765, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.772, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.77, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.775, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.774, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.764, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.762, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.758, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.762, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.767, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.765, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.772, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.779, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.781, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.779, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.78, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.784, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.794, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.803, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.801, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.795, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.797, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.802, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.797, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.801, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.798, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.802, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.807, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.813, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.816, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.812, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.81, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.802, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.794, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.785, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.782, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.792, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.79, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.774, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.774, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.768, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.756, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.756, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.756, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.749, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.748, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.751, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.761, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.765, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.758, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.749, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.747, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.734, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.731, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.732, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.727, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.714, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.701, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.689, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.687, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.689, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.683, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.681, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.687, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.701, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.697, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.701, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.688, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.678, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.667, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.664, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.658, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.658, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.659, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.67, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.659, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.649, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.651, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.658, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.66, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.666, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.662, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.663, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.674, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.67, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.658, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.664, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.669, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.674, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.673, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.687, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.705, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.704, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.719, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.719, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.714, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.716, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.713, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.715, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.725, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.728, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.727, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.719, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.724, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.733, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.743, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.739, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.742, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.738, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.731, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.735, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.736, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.733, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.741, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.74, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.735, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.726, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.721, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.708, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.714, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.716, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.707, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.703, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.701, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.701, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.697, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.705, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.719, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.718, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.727, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.736, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.735, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.743, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.749, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.748, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.751, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.752, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.753, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.752, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.752, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.756, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.761, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.761, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.753, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.752, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.762, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.771, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.767, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.757, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.758, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.761, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.763, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.756, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.759, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.759, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.756, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.755, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.747, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.748, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.737, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.732, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.737, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.727, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.729, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.727, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.729, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.729, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.741, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.742, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.741, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.732, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.73, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.723, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.729, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.724, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.727, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.723, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.73, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.723, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.73, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.731, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.735, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.734, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.73, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.728, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.736, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.743, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.75, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.756, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.756, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.756, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.754, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.754, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.757, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.754, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.754, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.758, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.76, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.76, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.752, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.751, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.75, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.749, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.747, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.741, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.744, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.749, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.749, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.744, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.742, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.741, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.743, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.739, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.743, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.746, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.747, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.75, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.749, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.749, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.752, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.754, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.756, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.75, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.742, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.741, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.745, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.746, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.75, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.746, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.747, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.761, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.761, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.759, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.758, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.763, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.766, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.771, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.772, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.779, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.786, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.784, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.78, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.772, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.768, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.771, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.77, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.768, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.774, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.774, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.776, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.777, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.773, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.758, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.751, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.754, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.761, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.767, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.777, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.779, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.779, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.779, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.784, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.777, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.78, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.777, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.783, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.783, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.785, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.792, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.791, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.789, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.78, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.772, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.776, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.781, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.782, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.783, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.774, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.773, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.769, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.762, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.759, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.751, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.751, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.756, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.76, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.763, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.759, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.763, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.772, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.776, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.776, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.784, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.779, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.776, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.77, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.771, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.772, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.771, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.769, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.775, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.774, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.767, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.764, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.761, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.749, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.75, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.744, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.736, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.737, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.73, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.738, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.737, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.723, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.722, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.724, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.726, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.733, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.74, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.747, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.75, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.745, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.739, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.737, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.73, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.72, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.715, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.711, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.715, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.711, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.705, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.706, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.706, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.708, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.715, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.731, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.74, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.739, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.744, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.746, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.743, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.743, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.76, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.765, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.764, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.762, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.766, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.767, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.77, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.769, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.766, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.766, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.766, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.77, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.77, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.775, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.774, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.773, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.779, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.776, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.777, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.782, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.785, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.792, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.8, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.807, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.807, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.809, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.811, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.813, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.81, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.811, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.82, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.82, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.82, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.815, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.81, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.807, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.802, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.806, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.808, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.809, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.816, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.819, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.818, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.812, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.801, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.803, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.808, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.812, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.811, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.814, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.821, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.82, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.825, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.824, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.821, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.826, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.829, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.828, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.834, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.835, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.837, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.839, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.831, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.837, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.843, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.845, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.846, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.842, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.84, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.853, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.857, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.856, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.853, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.853, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.855, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.862, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.864, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.86, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.862, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.866, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.869, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.863, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.871, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.872, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.869, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.862, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.866, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.867, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.875, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.887, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.89, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.885, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.887, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.89, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.893, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.892, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.89, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.887, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.89, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.888, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.886, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.89, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.884, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.883, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.873, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.86, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.861, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.861, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.851, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.857, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.867, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.873, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.864, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.874, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.88, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.874, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.878, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.883, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.891, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.899, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.897, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.897, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.903, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.905, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.907, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.915, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.919, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.916, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.919, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.917, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.916, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.91, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.914, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.911, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.9, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.896, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.898, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.908, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.903, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.914, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.918, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.913, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.912, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.911, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.915, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.923, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.924, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.929, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.933, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.937, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.932, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.928, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.931, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.932, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.929, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.928, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.927, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.925, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.933, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.937, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.954, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.956, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.956, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.948, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.953, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.952, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.951, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.954, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.944, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.939, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.928, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.928, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.933, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.92, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.911, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.915, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.922, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.918, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.924, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.926, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.9, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.87, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.883, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.89, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.891, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.906, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.91, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.91, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.914, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.923, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.923, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.925, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.928, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.93, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.93, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.931, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.928, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.925, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.924, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.928, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.93, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.927, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.916, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.916, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.913, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.914, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.919, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.921, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.931, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.933, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.935, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.938, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.934, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.943, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.944, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.943, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.946, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.946, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.957, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.958, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.957, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.965, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.971, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.968, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.975, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.971, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.961, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.963, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.968, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.969, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.973, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.973, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.971, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.972, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.977, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.972, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.967, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.97, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.967, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.966, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.965, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.968, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.962, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.959, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.953, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.957, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.973, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.972, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.978, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.982, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.969, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.965, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.962, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.958, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.959, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.96, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.966, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.962, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.969, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.977, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.974, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.973, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.976, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.978, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.99, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.996, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.998, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.994, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.999, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.999, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.999, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.0, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.0, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.999, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.999, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.994, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.988, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.977, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.97, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.978, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.982, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.982, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.981, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.978, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.98, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.983, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.989, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.989, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.986, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.983, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.981, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.97, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.957, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.959, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.97, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.98, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.984, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.981, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.987, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.991, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.99, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.989, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.98, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.988, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.0, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.991, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.997, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.001, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.009, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.009, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.012, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.009, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.008, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.012, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.012, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.018, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.02, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.016, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.007, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.015, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.009, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.002, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.009, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.008, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.0, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.999, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.992, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.993, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.991, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.987, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.974, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.966, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.969, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.968, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.978, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.985, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.989, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.993, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.996, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.99, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.997, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.993, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.991, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.987, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.984, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.982, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.983, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.97, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.952, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.906, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.909, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.903, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.914, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.911, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.926, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.932, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.923, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.928, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.922, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.926, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.948, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.952, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.962, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.966, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.966, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.966, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.971, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.97, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.969, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.974, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.977, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.976, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.993, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.997, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.001, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.006, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.0, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.002, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.992, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.991, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.986, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.985, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.999, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.995, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.998, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.997, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.994, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.999, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.008, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.011, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.014, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.015, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.022, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.026, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.022, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.013, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.015, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.018, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.016, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.013, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.015, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.012, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.027, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.032, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.033, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.04, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.038, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.039, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.038, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.042, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.041, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.04, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.044, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.047, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.051, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.045, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.045, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.052, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.053, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.055, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.059, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.061, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.061, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.066, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.067, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.066, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.07, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.069, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.071, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.072, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.054, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.063, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.067, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.065, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.074, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.068, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.071, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.071, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.081, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.078, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.076, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.076, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.075, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.071, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.073, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.076, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.085, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.084, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.087, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.083, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.079, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.083, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.077, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.084, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.089, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.097, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.102, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.106, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.113, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.118, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.122, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.124, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.128, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.126, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.132, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.128, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.128, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.129, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.132, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.126, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.12, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.128, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.131, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.134, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.148, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.15, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.15, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.152, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.152, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.156, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.146, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.144, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.141, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.153, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.157, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.15, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.167, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.164, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.162, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.168, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.178, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.174, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.175, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.177, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.173, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.181, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.17, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.163, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.164, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.152, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.167, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.17, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.173, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.164, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.147, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.15, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.136, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.137, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.142, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.13, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.135, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.144, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.149, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.149, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.148, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.142, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.149, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.149, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.148, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.15, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.152, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.146, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.149, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.147, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.147, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.14, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.133, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.135, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.137, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.143, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.149, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.15, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.151, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.153, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.158, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.159, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.158, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.169, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.18, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.182, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.184, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.183, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.189, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.191, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.196, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.192, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.194, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.196, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.191, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.177, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.18, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.188, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.184, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.182, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.19, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.198, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.203, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.194, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.183, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.19, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.19, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.176, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.178, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.191, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.197, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.2, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.2, "dividend": 0.0 } ], "GreatLink Lion Asian Balanced": [ { "date": "2008-02-01", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-04", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.947, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.947, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.947, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.956, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.955, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.953, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.958, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.952, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.955, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.951, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.955, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.956, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.963, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.962, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.957, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.947, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.943, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.942, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.947, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.938, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.929, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.929, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.935, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.925, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.924, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.908, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.909, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.916, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.909, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.909, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.909, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.926, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.927, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.926, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.928, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.925, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.926, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.936, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.941, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.941, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.944, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.94, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.937, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.931, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.934, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.925, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.928, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.931, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.935, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.931, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.938, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.938, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.942, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.944, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.943, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.944, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.941, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.943, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.943, "dividend": 0.0 }, { "date": "2008-05-02", "price": 0.952, "dividend": 0.0 }, { "date": "2008-05-05", "price": 0.951, "dividend": 0.0 }, { "date": "2008-05-06", "price": 0.947, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.944, "dividend": 0.0 }, { "date": "2008-05-08", "price": 0.942, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.938, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.938, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.944, "dividend": 0.0 }, { "date": "2008-05-14", "price": 0.946, "dividend": 0.0 }, { "date": "2008-05-15", "price": 0.952, "dividend": 0.0 }, { "date": "2008-05-16", "price": 0.954, "dividend": 0.0 }, { "date": "2008-05-19", "price": 0.954, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.952, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.948, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.942, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.935, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.929, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.931, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.926, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.926, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.927, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.931, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.924, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.923, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.923, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.922, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.922, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.907, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.908, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.9, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.897, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.9, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.904, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.907, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.899, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.897, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.896, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.893, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.895, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.892, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.884, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.886, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.885, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.879, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.872, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.874, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.876, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.868, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.877, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.879, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.885, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.88, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.868, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.867, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.873, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.874, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.884, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.882, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.892, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.893, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.886, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.887, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.881, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.887, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.888, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.889, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.886, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.88, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.88, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.89, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.893, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.895, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.891, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.883, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.885, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.885, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.882, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.878, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.883, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.876, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.875, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.884, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.881, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.885, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.883, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.886, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.879, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.875, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.871, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.868, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.86, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.875, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.868, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.863, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.854, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.852, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.855, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.836, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.831, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.823, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.843, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.848, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.84, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.842, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.839, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.835, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.835, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.817, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.817, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.825, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.825, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.803, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.803, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.777, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.785, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.784, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.779, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.791, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.78, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.764, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.758, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.767, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.769, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.759, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.746, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.728, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.728, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.721, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.727, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.744, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.749, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.761, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.764, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.774, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.76, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.763, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.775, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.764, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.76, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.751, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.758, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.755, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.745, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.742, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.729, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.736, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.734, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.743, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.746, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.753, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.757, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.762, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.752, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.753, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.752, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.753, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.753, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.767, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.777, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.774, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.764, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.77, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.77, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.774, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.774, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.777, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.769, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.76, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.761, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.761, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.761, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.764, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.768, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.771, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.771, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.77, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.786, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.784, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.78, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.771, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.772, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.765, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.765, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.768, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.759, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.763, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.767, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.761, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.757, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.756, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.754, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.754, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.754, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.754, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.754, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.754, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.757, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.757, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.758, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.759, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.768, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.77, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.77, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.769, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.766, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.772, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.768, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.763, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.762, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.762, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.758, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.759, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.755, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.757, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.755, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.753, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.745, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.743, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.748, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.749, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.748, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.746, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.748, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.753, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.752, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.762, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.765, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.765, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.764, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.767, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.766, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.775, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.779, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.778, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.784, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.787, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.776, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.779, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.78, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.791, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.792, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.796, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.794, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.788, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.796, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.796, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.796, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.8, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.802, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.799, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.798, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.798, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.795, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.792, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.795, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.795, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.793, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.79, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.797, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.806, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.806, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.821, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.821, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.824, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.83, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.832, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.829, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.826, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.827, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.818, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.823, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.83, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.837, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.836, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.832, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.827, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.827, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.827, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.836, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.836, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.836, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.85, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.848, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.851, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.846, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.852, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.852, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.847, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.858, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.858, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.859, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.852, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.85, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.843, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.841, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.843, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.846, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.836, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.843, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.85, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.856, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.854, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.855, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.855, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.856, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.855, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.85, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.85, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.847, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.847, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.848, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.84, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.847, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.854, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.857, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.862, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.869, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.871, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.869, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.875, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.879, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.886, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.892, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.885, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.887, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.894, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.898, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.897, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.893, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.896, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.896, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.896, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.896, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.891, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.899, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.901, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.89, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.891, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.887, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.892, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.89, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.899, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.896, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.9, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.899, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.901, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.898, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.901, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.895, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.9, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.906, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.91, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.917, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.915, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.922, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.925, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.919, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.922, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.931, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.936, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.932, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.932, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.932, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.933, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.928, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.927, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.92, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.929, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.929, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.93, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.93, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.919, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.923, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.93, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.932, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.933, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.932, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.935, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.94, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.941, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.938, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.939, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.944, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.942, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.938, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.942, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.942, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.936, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.927, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.919, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.923, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.919, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.916, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.922, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.919, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.927, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.934, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.936, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.94, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.936, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.937, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.945, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.944, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.945, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.943, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.94, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.944, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.94, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.943, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.937, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.937, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.931, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.936, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.942, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.945, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.944, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.943, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.941, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.936, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.935, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.938, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.94, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.938, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.936, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.935, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.934, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.931, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.934, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.938, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.942, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.942, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.942, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.945, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.946, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.946, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.946, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.953, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.956, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.96, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.957, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.957, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.96, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.958, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.952, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.954, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.954, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.952, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.953, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.951, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.944, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.938, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.934, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.934, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.922, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.927, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.921, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.921, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.922, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.931, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.927, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.914, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.913, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.916, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.918, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.918, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.919, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.919, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.919, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.919, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.918, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.918, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.931, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.934, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.928, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.923, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.925, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.925, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.935, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.938, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.935, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.94, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.948, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.948, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.95, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.948, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.949, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.945, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.946, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.955, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.954, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.955, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.95, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.952, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.954, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.954, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.955, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.957, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.958, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.957, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.964, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.964, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.963, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.963, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.973, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.97, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.973, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.972, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.968, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.97, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.972, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.968, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.959, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.962, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.963, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.96, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.957, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.957, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.959, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.953, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.951, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.957, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.952, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.95, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.945, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.937, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.928, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.938, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.934, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.934, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.943, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.94, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.93, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.929, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.919, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.913, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.91, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.913, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.899, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.903, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.911, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.911, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.917, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.914, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.912, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.922, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.921, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.91, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.913, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.912, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.913, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.919, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.924, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.924, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.928, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.929, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.931, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.942, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.94, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.938, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.937, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.931, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.932, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.928, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.921, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.917, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.916, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.916, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.919, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.917, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.924, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.93, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.932, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.93, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.935, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.933, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.931, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.928, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.932, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.936, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.937, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.944, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.942, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.945, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.946, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.948, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.947, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.952, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.954, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.954, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.954, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.953, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.953, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.952, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.948, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.942, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.945, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.943, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.946, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.947, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.949, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.948, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.946, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.944, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.939, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.939, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.94, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.945, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.942, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.947, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.951, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.952, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.957, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.958, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.955, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.958, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.958, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.965, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.966, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.97, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.968, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.971, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.974, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.974, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.975, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.975, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.975, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.981, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.977, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.98, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.978, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.979, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.984, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.982, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.991, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.99, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.987, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.993, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.988, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.994, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.001, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.998, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.993, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.995, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.991, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.992, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.993, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.999, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.997, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.99, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.99, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.991, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.999, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.999, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.004, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.009, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.009, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.018, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.014, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.012, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.011, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.001, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.998, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.992, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.992, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.991, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.99, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.994, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.988, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.988, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.987, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.983, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.986, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.981, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.983, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.988, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.988, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.983, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.994, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.99, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.991, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.987, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.987, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.989, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.988, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.988, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.988, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.988, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.991, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.991, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.991, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.986, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.986, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.985, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.987, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.989, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.988, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.993, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.996, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.995, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.993, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.989, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.986, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.986, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.988, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.992, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.992, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.988, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.988, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.991, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.985, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.976, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.977, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.977, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.981, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.981, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.978, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.973, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.973, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.977, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.977, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.977, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.978, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.976, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.97, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.964, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.961, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.972, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.968, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.968, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.969, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.971, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.969, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.96, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.958, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.953, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.958, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.959, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.965, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.96, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.966, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.971, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.967, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.97, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.971, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.965, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.957, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.959, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.949, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.953, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.947, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.95, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.954, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.956, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.958, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.963, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.97, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.966, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.969, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.975, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.979, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.985, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.989, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.991, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.995, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.995, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.995, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.994, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.986, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.992, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.989, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.984, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.984, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.978, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.988, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.993, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.993, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.995, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.992, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.992, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.993, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.988, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.988, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.983, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.977, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.979, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.974, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.979, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.979, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.984, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.977, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.978, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.973, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.973, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.975, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.976, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.977, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.968, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.969, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.966, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.974, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.975, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.976, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.983, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.983, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.976, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.972, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.972, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.968, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.965, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.964, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.962, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.962, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.964, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.964, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.955, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.951, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.947, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.952, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.954, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.951, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.956, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.954, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.954, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.959, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.964, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.966, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.972, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.971, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.972, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.972, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.975, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.971, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.957, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.961, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.962, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.959, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.956, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.956, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.961, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.959, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.967, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.962, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.966, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.967, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.963, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.959, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.966, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.957, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.947, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.942, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.922, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.907, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.907, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.908, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.905, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.903, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.907, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.91, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.913, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.91, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.886, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.883, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.892, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.887, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.89, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.891, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.9, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.9, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.91, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.913, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.908, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.898, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.895, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.907, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.91, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.909, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.898, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.897, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.889, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.893, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.902, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.897, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.896, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.901, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.885, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.873, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.861, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.874, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.875, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.877, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.875, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.862, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.851, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.849, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.865, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.875, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.875, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.886, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.889, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.897, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.892, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.902, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.89, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.893, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.884, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.887, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.901, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.902, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.902, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.913, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.918, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.915, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.913, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.912, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.906, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.917, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.917, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.915, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.922, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.906, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.91, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.917, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.913, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.906, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.905, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.897, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.89, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.888, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.881, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.883, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.878, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.884, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.888, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.886, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.904, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.906, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.907, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.903, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.909, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.908, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.896, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.898, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.893, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.892, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.885, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.889, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.882, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.881, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.892, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.889, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.895, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.895, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.893, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.89, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.89, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.89, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.89, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.896, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.899, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.899, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.896, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.898, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.902, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.905, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.906, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.91, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.905, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.914, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.913, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.916, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.92, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.92, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.92, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.921, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.922, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.923, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.919, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.922, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.92, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.925, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.925, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.926, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.926, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.932, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.935, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.933, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.934, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.936, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.941, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.936, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.938, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.938, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.941, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.941, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.938, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.94, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.935, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.938, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.941, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.938, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.94, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.937, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.93, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.925, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.928, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.932, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.932, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.936, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.94, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.936, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.934, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.934, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.933, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.93, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.931, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.93, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.926, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.932, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.93, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.926, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.927, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.927, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.93, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.928, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.928, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.928, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.929, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.925, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.921, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.924, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.926, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.925, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.923, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.928, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.929, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.927, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.923, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.923, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.923, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.925, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.924, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.928, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.928, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.932, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.931, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.926, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.917, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.917, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.913, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.911, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.907, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.907, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.907, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.895, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.896, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.887, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.888, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.892, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.888, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.887, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.887, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.889, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.895, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.894, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.892, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.892, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.882, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.886, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.888, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.893, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.892, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.898, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.897, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.898, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.896, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.898, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.904, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.903, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.906, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.902, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.896, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.895, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.894, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.895, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.897, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.904, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.905, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.908, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.913, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.914, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.914, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.907, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.907, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.907, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.902, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.905, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.905, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.91, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.906, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.912, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.912, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.904, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.903, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.901, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.901, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.909, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.913, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.919, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.919, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.917, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.912, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.92, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.921, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.924, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.924, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.926, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.923, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.926, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.924, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.923, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.925, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.925, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.926, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.924, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.926, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.923, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.921, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.922, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.921, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.917, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.915, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.917, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.914, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.909, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.909, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.915, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.915, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.913, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.918, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.918, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.926, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.927, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.925, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.928, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.923, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.927, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.928, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.926, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.924, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.927, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.931, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.931, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.932, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.933, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.933, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.934, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.93, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.931, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.929, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.929, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.928, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.928, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.929, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.931, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.935, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.934, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.933, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.932, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.93, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.931, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.931, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.927, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.927, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.93, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.931, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.935, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.935, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.936, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.939, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.933, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.932, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.931, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.931, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.929, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.924, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.923, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.924, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.926, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.928, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.931, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.934, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.935, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.937, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.936, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.94, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.942, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.941, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.94, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.945, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.947, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.951, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.953, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.954, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.958, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.957, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.957, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.955, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.953, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.956, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.955, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.951, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.953, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.953, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.953, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.955, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.958, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.958, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.958, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.969, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.972, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.969, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.97, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.967, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.968, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.969, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.967, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.972, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.971, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.969, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.97, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.976, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.976, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.976, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.976, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.974, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.974, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.974, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.977, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.977, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.978, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.978, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.979, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.974, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.973, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.971, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.971, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.971, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.971, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.971, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.975, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.976, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.976, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.974, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.977, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.969, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.972, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.975, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.968, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.971, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.979, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.978, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.974, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.978, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.982, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.98, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.982, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.98, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.978, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.974, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.973, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.973, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.966, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.966, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.966, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.965, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.964, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.966, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.966, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.97, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.968, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.968, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.968, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.969, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.967, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.965, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.958, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.958, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.963, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.965, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.971, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.966, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.962, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.963, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.965, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.962, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.967, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.971, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.971, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.977, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.979, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.979, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.982, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.988, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.988, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.987, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.987, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.987, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.988, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.99, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.991, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.988, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.985, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.986, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.987, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.989, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.992, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.995, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.994, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.993, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.98, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.98, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.975, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.98, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.975, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.973, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.972, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.966, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.967, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.96, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.956, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.948, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.951, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.939, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.938, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.932, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.941, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.943, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.945, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.944, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.927, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.921, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.906, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.905, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.915, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.922, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.924, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.923, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.927, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.92, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.919, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.923, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.916, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.922, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.923, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.931, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.933, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.932, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.931, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.931, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.935, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.932, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.934, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.94, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.939, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.933, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.934, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.932, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.932, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.928, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.933, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.93, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.932, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.927, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.926, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.926, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.926, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.932, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.937, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.938, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.937, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.933, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.925, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.917, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.915, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.911, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.913, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.914, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.905, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.897, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.902, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.906, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.909, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.909, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.908, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.913, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.913, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.918, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.925, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.927, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.927, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.926, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.932, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.932, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.933, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.945, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.942, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.936, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.935, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.935, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.934, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.934, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.929, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.929, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.93, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.931, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.929, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.929, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.929, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.93, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.931, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.936, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.935, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.935, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.938, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.941, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.944, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.945, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.946, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.946, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.945, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.943, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.944, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.946, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.949, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.947, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.944, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.944, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.943, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.943, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.942, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.939, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.937, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.934, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.929, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.933, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.935, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.94, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.94, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.938, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.933, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.933, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.934, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.933, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.934, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.936, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.936, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.936, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.935, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.933, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.929, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.927, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.926, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.923, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.921, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.917, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.914, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.914, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.917, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.919, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.921, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.92, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.923, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.925, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.925, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.924, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.926, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.926, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.926, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.926, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.924, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.921, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.919, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.921, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.922, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.92, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.921, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.923, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.921, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.924, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.926, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.928, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.927, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.928, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.929, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.925, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.922, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.913, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.913, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.914, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.911, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.911, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.908, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.902, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.902, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.906, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.909, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.91, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.914, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.918, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.917, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.917, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.92, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.921, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.924, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.922, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.926, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.924, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.921, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.923, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.926, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.929, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.925, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.928, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.93, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.932, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.934, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.93, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.93, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.926, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.926, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.923, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.925, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.926, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.926, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.923, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.926, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.928, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.929, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.933, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.936, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.939, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.941, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.944, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.947, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.948, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.948, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.947, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.948, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.949, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.95, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.95, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.953, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.952, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.952, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.953, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.953, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.953, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.955, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.953, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.956, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.953, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.951, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.953, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.951, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.951, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.953, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.952, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.951, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.95, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.951, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.952, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.955, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.955, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.962, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.964, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.964, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.963, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.964, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.963, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.965, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.965, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.964, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.965, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.967, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.97, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.966, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.969, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.971, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.968, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.969, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.969, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.967, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.969, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.968, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.967, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.966, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.966, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.965, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.964, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.965, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.964, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.964, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.965, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.964, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.967, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.967, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.966, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.967, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.975, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.974, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.974, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.977, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.974, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.972, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.973, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.971, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.971, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.974, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.976, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.976, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.976, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.977, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.98, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.983, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.985, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.984, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.984, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.984, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.987, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.983, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.977, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.979, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.981, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.979, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.979, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.976, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.98, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.981, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.981, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.983, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.985, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.985, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.987, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.99, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.988, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.99, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.99, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.99, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.991, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.99, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.991, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.992, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.992, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.995, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.996, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.993, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.995, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.995, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.991, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.992, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.99, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.985, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.982, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.985, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.985, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.985, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.981, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.98, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.98, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.977, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.979, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.974, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.971, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.97, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.967, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.971, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.971, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.971, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.968, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.972, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.964, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.964, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.964, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.963, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.961, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.963, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.965, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.967, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.967, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.97, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.97, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.969, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.967, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.971, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.972, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.979, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.981, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.979, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.978, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.977, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.976, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.979, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.977, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.976, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.977, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.979, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.977, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.977, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.979, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.974, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.978, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.982, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.979, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.981, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.984, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.986, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.98, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.982, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.982, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.983, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.986, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.98, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.978, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.975, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.971, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.969, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.964, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.955, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.953, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.96, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.965, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.971, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.972, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.972, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.972, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.973, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.976, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.976, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.979, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.979, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.979, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.975, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.969, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.972, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.979, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.979, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.981, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.984, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.981, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.983, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.983, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.985, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.987, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.992, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.993, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.001, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.0, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.002, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.004, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.001, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.0, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.999, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.998, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.002, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.002, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.004, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.002, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.0, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.001, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.0, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.004, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.005, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.004, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.005, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.005, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.005, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.003, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.007, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.011, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.011, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.01, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.011, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.013, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.013, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.01, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.015, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.008, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.005, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.003, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.005, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.004, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.001, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.004, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.006, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.01, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.007, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.006, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.009, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.012, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.008, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.007, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.008, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.008, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.007, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.009, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.009, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.009, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.014, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.018, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.021, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.025, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.028, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.026, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.025, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.024, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.02, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.015, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.018, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.018, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.02, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.018, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.018, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.015, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.014, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.012, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.012, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.015, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.014, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.007, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.003, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.007, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.01, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.007, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.007, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.007, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.011, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.012, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.013, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.012, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.012, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.014, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.014, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.016, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.013, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.01, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.009, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.009, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.002, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.997, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.995, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.995, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.99, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.986, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.987, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.99, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.991, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.989, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.986, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.99, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.988, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.988, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.991, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.993, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.996, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.993, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.989, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.983, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.985, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.989, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.988, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.986, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.982, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.984, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.973, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.977, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.978, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.983, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.985, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.99, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.992, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.992, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.994, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.993, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.99, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.989, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.986, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.979, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.978, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.981, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.982, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.981, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.982, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.983, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.986, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.982, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.982, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.982, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.981, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.972, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.972, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.974, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.969, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.966, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.964, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.96, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.952, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.928, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.936, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.93, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.941, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.943, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.941, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.934, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.935, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.937, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.933, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.929, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.933, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.941, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.935, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.935, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.934, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.93, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.935, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.938, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.939, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.938, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.938, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.934, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.934, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.931, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.929, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.927, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.932, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.935, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.94, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.947, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.951, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.958, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.957, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.96, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.963, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.958, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.955, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.962, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.962, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.962, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.961, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.96, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.96, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.968, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.967, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.965, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.964, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.962, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.962, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.959, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.96, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.965, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.96, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.96, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.957, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.957, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.953, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.952, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.948, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.945, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.948, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.945, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.95, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.951, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.95, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.95, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.948, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.948, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.945, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.941, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.946, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.947, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.942, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.938, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.94, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.935, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.934, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.933, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.929, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.924, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.924, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.93, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.938, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.936, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.936, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.937, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.94, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.943, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.943, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.943, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.944, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.943, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.943, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.943, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.935, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.934, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.931, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.921, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.922, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.913, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.91, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.914, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.91, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.908, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.903, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.908, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.898, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.896, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.902, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.904, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.9, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.903, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.902, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.911, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.911, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.906, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.902, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.902, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.908, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.908, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.908, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.902, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.894, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.895, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.9, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.902, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.902, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.907, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.908, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.91, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.911, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.903, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.899, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.904, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.906, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.911, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.92, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.924, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.926, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.928, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.925, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.925, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.926, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.928, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.93, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.926, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.928, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.93, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.936, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.936, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.937, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.936, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.935, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.935, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.933, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.933, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.94, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.94, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.937, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.939, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.934, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.931, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.932, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.933, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.936, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.94, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.95, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.953, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.954, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.954, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.953, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.955, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.959, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.958, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.953, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.952, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.952, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.95, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.947, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.947, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.943, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.941, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.942, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.939, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.942, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.943, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.943, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.943, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.941, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.941, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.947, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.945, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.94, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.941, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.94, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.939, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.946, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.949, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.951, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.95, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.949, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.95, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.952, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.952, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.956, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.96, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.96, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.96, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.956, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.95, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.947, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.947, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.943, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.945, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.948, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.951, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.953, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.954, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.944, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.946, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.948, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.951, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.958, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.962, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.965, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.965, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.965, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.963, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.963, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.973, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.974, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.975, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.977, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.98, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.981, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.981, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.984, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.983, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.982, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.983, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.983, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.984, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.985, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.979, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.984, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.979, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.976, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.979, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.987, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.991, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.991, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.99, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.991, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.993, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.994, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.995, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.991, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.994, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.993, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.99, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.994, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.995, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.994, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.994, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.993, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.995, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.994, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.993, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.995, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.999, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.001, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.002, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.005, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.001, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.001, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.99, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.988, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.988, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.99, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.994, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.994, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.995, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.001, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.001, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.997, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.0, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.0, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.002, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.0, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.003, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.005, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.006, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.008, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.006, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.007, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.0, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.001, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.995, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.999, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.996, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.002, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.005, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.007, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.006, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.009, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.01, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.007, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.005, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.002, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.003, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.001, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.995, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.993, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.99, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.994, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.997, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.994, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.001, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.99, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.982, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.977, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.978, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.98, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.98, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.977, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.983, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.986, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.981, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.984, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.986, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.985, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.99, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.99, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.984, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.986, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.989, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.991, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.997, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.996, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.989, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.989, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.99, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.988, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.99, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.985, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.984, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.983, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.981, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.98, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.98, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.983, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.986, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.987, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.987, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.987, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.991, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.989, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.993, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.997, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.999, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.002, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.005, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.005, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.007, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.004, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.004, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.006, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.009, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.009, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.011, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.015, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.018, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.022, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.024, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.024, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.017, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.023, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.021, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.019, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.025, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.027, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.026, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.028, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.032, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.035, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.034, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.036, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.036, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.035, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.037, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.038, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.038, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.036, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.033, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.031, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.028, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.035, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.039, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.037, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.037, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.038, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.039, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.033, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.033, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.039, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.039, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.041, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.047, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.05, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.05, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.052, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.048, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.049, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.049, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.047, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.052, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.055, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.055, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.052, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.054, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.056, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.059, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.057, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.057, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.058, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.057, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.057, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.058, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.056, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.054, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.053, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.054, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.056, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.056, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.062, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.066, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.067, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.067, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.07, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.071, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.074, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.073, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.076, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.078, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.08, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.078, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.08, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.08, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.078, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.076, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.074, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.077, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.077, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.077, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.078, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.079, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.079, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.078, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.078, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.082, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.084, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.086, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.086, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.087, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.089, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.091, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.086, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.086, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.083, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.084, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.082, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.088, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.088, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.086, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.087, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.087, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.089, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.085, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.089, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.084, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.086, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.083, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.085, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.086, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.082, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.085, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.086, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.086, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.093, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.093, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.096, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.095, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.098, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.095, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.096, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.096, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.098, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.097, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.101, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.095, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.097, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.097, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.099, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.096, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.097, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.099, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.1, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.094, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.087, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.091, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.091, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.092, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.091, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.088, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.088, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.091, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.092, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.094, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.092, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.093, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.092, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.097, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.099, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.098, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.098, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.097, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.096, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.098, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.101, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.104, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.104, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.103, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.101, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.107, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.106, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.105, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.104, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.099, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.096, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.094, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.093, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.09, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.094, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.096, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.098, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.101, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.102, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.104, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.104, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.105, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.106, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.109, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.111, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.115, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.114, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.112, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.113, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.112, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.111, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.109, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.11, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.111, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.113, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.117, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.119, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.12, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.122, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.124, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.126, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.125, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.123, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.12, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.12, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.116, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.112, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.112, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.117, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.119, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.121, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.124, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.123, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.124, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.119, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.119, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.121, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.114, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.113, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.114, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.113, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.107, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.107, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.113, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.116, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.116, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.118, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.117, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.115, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.117, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.118, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.115, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.115, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.118, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.117, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.118, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.123, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.126, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.129, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.131, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.135, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.138, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.144, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.144, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.143, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.141, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.143, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.144, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.147, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.145, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.145, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.149, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.151, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.156, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.152, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.151, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.155, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.155, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.145, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.148, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.147, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.144, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.135, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.117, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.116, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.12, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.108, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.11, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.116, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.119, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.123, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.126, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.122, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.128, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.121, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.129, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.132, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.131, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.123, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.125, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.117, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.112, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.118, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.113, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.117, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.12, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.126, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.126, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.125, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.126, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.127, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.122, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.122, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.121, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.117, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.105, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.106, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.111, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.103, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.108, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.108, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.11, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.102, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.108, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.109, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.11, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.114, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.117, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.118, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.117, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.113, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.11, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.116, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.12, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.115, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.114, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.116, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.11, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.109, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.111, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.118, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.118, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.11, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.107, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.106, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.112, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.113, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.115, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.119, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.122, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.119, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.118, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.115, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.116, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.117, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.116, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.113, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.113, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.114, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.116, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.106, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.11, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.113, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.118, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.121, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.122, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.124, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.119, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.118, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.118, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.114, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.111, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.109, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.1, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.102, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.098, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.101, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.095, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.094, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.09, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.089, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.096, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.095, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.09, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.089, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.088, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.086, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.092, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.094, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.092, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.095, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.099, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.096, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.095, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.097, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.098, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.099, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.099, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.103, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.108, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.108, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.109, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.108, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.106, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.105, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.098, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.099, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.101, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.105, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.106, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.106, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.1, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.096, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.093, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.087, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.089, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.094, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.098, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.104, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.101, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.107, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.109, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.111, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.109, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.106, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.103, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.103, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.093, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.088, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.089, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.082, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.075, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.076, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.079, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.086, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.08, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.08, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.085, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.087, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.093, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.087, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.088, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.09, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.091, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.091, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.092, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.084, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.085, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.073, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.068, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.063, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.061, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.059, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.042, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.055, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.051, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.052, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.053, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.05, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.051, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.055, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.044, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.042, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.035, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.033, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.035, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.034, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.046, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.051, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.066, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.06, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.061, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.063, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.058, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.058, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.059, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.058, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.063, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.064, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.065, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.058, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.058, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.06, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.06, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.065, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.067, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.07, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.073, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.073, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.082, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.082, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.077, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.068, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.07, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.061, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.063, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.069, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.074, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.072, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.072, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.068, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.07, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.066, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.066, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.065, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.066, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.066, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.067, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.071, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.064, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.06, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.063, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.067, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.064, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.071, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.073, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.076, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.072, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.078, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.079, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.081, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.084, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.084, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.08, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.078, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.08, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.084, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.083, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.083, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.084, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.089, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.092, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.092, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.092, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.093, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.097, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.096, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.101, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.1, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.095, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.099, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.096, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.102, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.104, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.105, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.106, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.105, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.102, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.099, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.101, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.105, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.106, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.108, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.106, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.099, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.103, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.106, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.107, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.106, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.108, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.115, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.116, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.114, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.117, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.12, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.111, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.113, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.116, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.117, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.122, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.128, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.13, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.134, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.133, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.134, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.136, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.138, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.138, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.136, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.136, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.135, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.138, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.137, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.137, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.136, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.135, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.137, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.134, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.134, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.138, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.137, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.138, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.138, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.128, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.13, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.124, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.117, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.119, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.116, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.111, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.112, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.111, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.108, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.108, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.108, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.105, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.106, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.108, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.113, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.111, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.11, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.11, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.114, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.111, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.111, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.111, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.12, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.126, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.123, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.124, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.123, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.119, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.124, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.133, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.139, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.137, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.137, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.133, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.134, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.138, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.14, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.144, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.149, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.15, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.152, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.151, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.142, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.139, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.142, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.147, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.146, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.147, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.149, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.15, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.149, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.153, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.149, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.151, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.152, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.155, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.152, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.15, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.15, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.145, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.141, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.135, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.124, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.12, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.124, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.13, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.122, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.127, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.127, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.129, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.132, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.133, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.132, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.129, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.131, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.128, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.13, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.13, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.131, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.135, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.134, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.13, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.138, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.145, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.145, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.146, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.144, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.148, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.148, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.151, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.148, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.145, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.146, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.145, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.148, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.148, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.147, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.142, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.144, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.143, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.144, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.144, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.14, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.139, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.14, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.141, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.143, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.141, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.141, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.149, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.149, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.151, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.154, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.154, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.152, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.151, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.153, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.153, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.154, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.153, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.156, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.155, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.158, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.16, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.167, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.171, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.169, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.17, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.166, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.158, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.161, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.156, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.155, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.157, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.16, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.164, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.163, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.155, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.158, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.162, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.161, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.163, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.163, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.158, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.159, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.157, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.154, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.157, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.16, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.16, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.159, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.163, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.169, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.178, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.178, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.183, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.187, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.183, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.183, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.184, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.184, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.184, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.188, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.187, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.183, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.189, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.189, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.183, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.188, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.186, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.195, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.197, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.201, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.203, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.2, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.203, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.206, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.205, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.193, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.198, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.194, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.195, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.193, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.19, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.18, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.177, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.173, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.187, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.196, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.205, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.203, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.201, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.206, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.21, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.21, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.212, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.212, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.204, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.211, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.21, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.205, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.191, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.192, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.186, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.185, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.173, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.174, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.176, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.182, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.189, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.175, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.156, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.16, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.154, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.126, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.128, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.098, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.093, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.071, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.049, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.076, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.053, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.071, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.094, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.099, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.097, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.092, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.098, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.095, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.102, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.102, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.109, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.118, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.116, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.123, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.122, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.127, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.125, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.126, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.141, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.138, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.127, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.131, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.132, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.126, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.133, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.137, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.146, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.151, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.133, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.137, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.144, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.147, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.153, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.15, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.153, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.148, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.148, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.15, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.158, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.162, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.161, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.147, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.158, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.154, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.155, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.156, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.169, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.175, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.187, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.189, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.192, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.191, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.194, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.197, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.189, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.186, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.173, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.189, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.191, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.194, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.199, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.196, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.202, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.202, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.199, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.2, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.197, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.202, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.205, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.221, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.229, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.24, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.238, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.243, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.249, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.243, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.239, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.243, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.23, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.237, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.239, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.255, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.246, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.251, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.238, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.241, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.25, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.25, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.252, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.249, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.258, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.26, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.264, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.258, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.259, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.257, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.259, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.257, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.261, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.264, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.262, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.251, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.261, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.269, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.268, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.272, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.274, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.269, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.261, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.266, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.27, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.269, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.259, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.257, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.259, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.252, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.253, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.259, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.265, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.27, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.272, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.265, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.266, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.261, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.258, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.262, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.253, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.256, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.256, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.255, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.255, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.254, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.255, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.262, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.267, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.272, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.277, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.278, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.288, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.292, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.292, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.283, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.283, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.286, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.289, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.292, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.293, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.292, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.293, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.291, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.293, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.292, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.281, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.287, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.295, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.296, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.319, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.319, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.331, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.326, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.319, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.322, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.328, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.336, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.332, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.336, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.331, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.338, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.345, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.347, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.336, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.341, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.343, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.332, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.345, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.348, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.348, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.356, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.358, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.359, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.361, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.361, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.364, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.361, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.36, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.366, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.37, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.368, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.369, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.366, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.372, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.372, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.371, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.372, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.386, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.389, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.397, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.404, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.402, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.405, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.416, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.422, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.422, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.423, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.426, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.427, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.425, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.434, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.443, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.446, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.445, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.456, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.439, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.435, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.419, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.411, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.429, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.44, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.442, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.442, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.448, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.447, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.449, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.461, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.462, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.459, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.466, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.463, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.453, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.449, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.429, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.425, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.413, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.418, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.393, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.409, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.408, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.417, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.393, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.39, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.377, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.378, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.382, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.395, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.39, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.385, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.39, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.387, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.388, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.38, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.379, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.377, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.37, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.37, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.379, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.38, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.379, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.372, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.386, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.385, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.39, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.386, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.391, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.385, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.378, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.38, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.389, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.391, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.393, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.391, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.387, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.38, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.385, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.393, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.393, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.392, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.393, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.397, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.39, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.385, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.388, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.388, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.39, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.389, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.388, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.377, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.377, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.374, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.382, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.387, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.388, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.384, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.386, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.383, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.396, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.398, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.399, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.403, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.408, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.404, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.402, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.402, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.4, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.4, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.4, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.405, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.409, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.409, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.407, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.402, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.404, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.406, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.399, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.397, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.402, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.402, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.409, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.408, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.407, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.405, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.404, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.398, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.398, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.398, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.401, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.391, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.391, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.397, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.406, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.405, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.411, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.405, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.399, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.403, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.408, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.405, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.389, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.374, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.377, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.39, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.381, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.389, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.393, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.397, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.395, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.394, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.4, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.395, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.389, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.386, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.384, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.38, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.379, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.371, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.365, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.369, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.381, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.384, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.378, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.377, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.38, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.388, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.389, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.391, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.393, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.401, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.403, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.399, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.387, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.391, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.386, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.384, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.377, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.374, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.378, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.372, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.376, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.375, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.376, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.375, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.376, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.369, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.365, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.367, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.36, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.358, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.355, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.36, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.357, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.355, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.351, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.355, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.356, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.368, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.363, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.369, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.371, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.369, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.373, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.374, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.375, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.372, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.371, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.366, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.364, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.364, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.362, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.366, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.365, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.367, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.366, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.364, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.368, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.372, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.373, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.375, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.371, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.371, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.372, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.366, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.366, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.366, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.356, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.353, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.348, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.353, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.358, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.354, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.347, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.357, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.36, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.364, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.36, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.359, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.356, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.351, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.352, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.346, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.337, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.343, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.344, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.347, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.347, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.345, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.344, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.345, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.347, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.351, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.344, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.339, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.342, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.341, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.343, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.356, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.354, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.352, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.351, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.344, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.336, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.344, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.34, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.333, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.324, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.325, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.313, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.311, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.316, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.316, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.315, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.32, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.314, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.322, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.326, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.318, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.309, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.311, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.321, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.322, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.318, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.313, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.307, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.307, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.292, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.297, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.301, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.303, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.298, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.295, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.284, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.263, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.257, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.257, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.267, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.26, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.244, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.228, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.25, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.271, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.272, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.268, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.269, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.27, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.267, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.26, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.254, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.257, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.269, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.265, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.265, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.273, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.272, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.257, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.25, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.25, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.235, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.234, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.239, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.24, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.238, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.228, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.226, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.221, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.216, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.202, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.204, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.205, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.211, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.223, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.214, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.215, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.193, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.19, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.182, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.188, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.178, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.185, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.196, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.198, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.188, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.202, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.199, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.192, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.195, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.192, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.203, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.213, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.219, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.216, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.21, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.211, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.22, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.214, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.222, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.219, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.213, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.193, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.187, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.183, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.18, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.18, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.182, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.187, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.179, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.184, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.194, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.199, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.201, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.194, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.19, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.186, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.189, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.191, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.191, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.196, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.197, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.185, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.186, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.186, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.183, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.19, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.186, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.191, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.19, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.192, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.191, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.194, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.194, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.198, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.199, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.199, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.197, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.195, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.198, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.203, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.2, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.192, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.203, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.203, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.205, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.209, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.211, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.209, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.206, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.202, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.197, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.193, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.2, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.203, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.194, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.195, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.196, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.187, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.184, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.183, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.181, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.174, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.176, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.182, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.182, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.187, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.174, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.174, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.165, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.164, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.168, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.161, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.155, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.147, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.141, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.142, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.13, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.13, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.129, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.129, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.135, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.133, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.148, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.141, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.133, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.122, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.123, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.116, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.121, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.117, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.122, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.116, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.111, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.109, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.099, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.102, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.107, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.1, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.102, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.116, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.117, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.108, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.117, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.123, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.124, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.124, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.117, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.147, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.151, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.167, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.167, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.166, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.168, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.16, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.158, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.161, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.168, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.165, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.158, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.169, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.177, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.182, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.18, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.187, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.181, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.172, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.178, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.185, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.178, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.177, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.183, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.178, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.178, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.177, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.166, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.168, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.177, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.17, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.171, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.17, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.166, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.167, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.171, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.186, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.192, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.193, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.206, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.205, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.208, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.207, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.212, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.216, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.211, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.209, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.213, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.218, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.218, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.225, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.225, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.216, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.208, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.216, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.216, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.216, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.205, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.206, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.21, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.213, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.208, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.207, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.206, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.198, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.203, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.191, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.195, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.188, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.18, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.182, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.176, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.17, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.17, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.184, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.181, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.186, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.188, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.187, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.177, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.172, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.164, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.174, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.167, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.173, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.169, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.174, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.166, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.169, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.172, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.181, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.18, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.174, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.176, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.179, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.183, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.189, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.192, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.188, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.19, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.19, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.192, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.195, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.189, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.189, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.192, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.197, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.193, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.188, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.187, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.18, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.176, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.169, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.171, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.174, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.174, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.174, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.17, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.172, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.173, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.175, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.168, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.168, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.171, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.17, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.174, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.176, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.173, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.176, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.174, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.176, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.171, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.167, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.162, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.169, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.169, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.169, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.163, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.162, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.177, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.178, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.18, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.178, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.182, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.183, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.191, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.19, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.196, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.201, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.198, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.193, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.186, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.184, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.18, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.178, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.18, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.18, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.176, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.184, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.188, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.185, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.173, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.164, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.165, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.173, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.177, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.189, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.193, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.193, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.187, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.188, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.187, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.187, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.185, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.198, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.197, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.203, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.206, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.206, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.207, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.196, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.195, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.194, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.197, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.192, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.194, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.188, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.182, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.177, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.172, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.171, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.166, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.161, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.164, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.165, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.173, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.164, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.168, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.175, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.177, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.176, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.19, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.185, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.182, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.174, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.172, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.172, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.171, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.168, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.173, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.176, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.169, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.168, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.163, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.156, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.162, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.159, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.151, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.155, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.149, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.157, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.161, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.152, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.144, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.147, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.153, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.152, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.156, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.163, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.171, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.162, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.156, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.158, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.155, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.144, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.143, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.137, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.14, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.14, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.133, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.14, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.14, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.136, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.138, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.147, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.156, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.165, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.161, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.161, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.162, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.158, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.162, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.179, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.174, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.168, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.172, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.175, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.174, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.176, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.171, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.166, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.168, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.167, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.171, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.169, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.17, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.165, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.169, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.166, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.169, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.168, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.17, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.167, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.176, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.185, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.184, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.184, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.186, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.187, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.183, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.183, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.188, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.197, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.196, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.193, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.188, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.19, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.185, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.181, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.181, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.181, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.187, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.187, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.187, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.18, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.167, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.168, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.172, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.169, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.173, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.177, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.181, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.177, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.18, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.175, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.172, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.174, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.181, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.176, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.183, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.185, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.186, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.184, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.185, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.185, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.191, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.196, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.196, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.195, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.197, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.202, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.201, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.202, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.199, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.196, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.199, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.201, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.206, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.199, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.202, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.203, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.208, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.209, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.216, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.215, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.216, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.208, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.21, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.208, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.212, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.223, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.22, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.219, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.222, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.222, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.224, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.227, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.233, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.225, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.227, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.226, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.222, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.226, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.226, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.223, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.216, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.203, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.203, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.207, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.196, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.202, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.21, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.22, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.217, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.221, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.225, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.223, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.226, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.231, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.239, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.243, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.241, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.239, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.247, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.248, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.25, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.253, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.263, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.264, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.267, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.261, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.261, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.255, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.261, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.26, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.25, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.242, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.239, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.252, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.243, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.25, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.255, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.255, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.254, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.25, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.248, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.257, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.259, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.261, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.271, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.273, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.269, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.262, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.265, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.266, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.262, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.265, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.264, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.261, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.266, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.276, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.275, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.275, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.278, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.279, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.285, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.286, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.285, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.285, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.28, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.274, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.262, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.258, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.261, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.258, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.251, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.248, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.255, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.25, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.256, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.258, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.236, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.211, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.221, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.229, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.225, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.24, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.241, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.24, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.242, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.251, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.254, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.253, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.255, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.26, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.257, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.26, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.257, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.257, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.256, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.261, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.26, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.259, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.248, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.253, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.253, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.25, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.253, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.255, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.267, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.269, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.27, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.275, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.273, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.281, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.285, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.283, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.287, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.289, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.304, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.309, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.31, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.314, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.327, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.322, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.328, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.325, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.308, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.307, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.314, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.317, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.321, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.319, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.316, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.314, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.321, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.319, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.312, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.318, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.313, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.315, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.312, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.315, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.312, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.31, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.309, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.312, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.315, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.316, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.32, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.318, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.304, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.297, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.29, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.292, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.296, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.3, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.302, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.295, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.297, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.3, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.297, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.298, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.298, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.299, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.307, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.315, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.314, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.31, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.314, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.32, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.319, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.317, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.321, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.318, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.315, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.312, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.313, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.306, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.297, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.304, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.307, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.307, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.306, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.306, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.307, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.31, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.315, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.312, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.311, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.308, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.307, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.299, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.285, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.288, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.287, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.299, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.301, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.302, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.304, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.302, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.301, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.303, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.303, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.305, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.309, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.301, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.31, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.311, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.317, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.321, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.32, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.32, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.325, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.322, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.327, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.335, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.339, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.335, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.329, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.34, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.333, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.323, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.33, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.328, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.316, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.314, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.316, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.323, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.33, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.327, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.319, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.317, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.319, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.319, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.327, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.333, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.341, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.34, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.339, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.334, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.336, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.327, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.331, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.332, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.327, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.324, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.326, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.318, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.313, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.267, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.262, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.248, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.268, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.271, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.281, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.29, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.282, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.287, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.286, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.287, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.306, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.304, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.309, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.31, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.311, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.314, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.323, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.326, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.324, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.33, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.331, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.331, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.343, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.349, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.349, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.351, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.344, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.346, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.347, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.344, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.346, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.346, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.346, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.345, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.347, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.342, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.338, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.344, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.352, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.36, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.363, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.366, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.372, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.373, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.368, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.363, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.365, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.369, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.367, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.358, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.364, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.361, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.374, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.38, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.381, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.383, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.378, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.384, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.386, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.391, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.391, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.393, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.398, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.394, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.4, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.398, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.397, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.408, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.407, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.408, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.415, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.416, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.413, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.42, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.423, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.418, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.422, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.42, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.421, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.417, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.401, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.408, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.414, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.412, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.424, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.418, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.421, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.422, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.431, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.432, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.431, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.431, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.427, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.424, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.43, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.432, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.445, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.442, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.445, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.438, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.435, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.438, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.441, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.438, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.439, "dividend": 0.0 }, { "date": "2025-09-05", "price": 1.442, "dividend": 0.0 }, { "date": "2025-09-08", "price": 1.449, "dividend": 0.0 }, { "date": "2025-09-09", "price": 1.456, "dividend": 0.0 }, { "date": "2025-09-10", "price": 1.465, "dividend": 0.0 }, { "date": "2025-09-11", "price": 1.468, "dividend": 0.0 }, { "date": "2025-09-12", "price": 1.478, "dividend": 0.0 }, { "date": "2025-09-15", "price": 1.477, "dividend": 0.0 }, { "date": "2025-09-16", "price": 1.483, "dividend": 0.0 }, { "date": "2025-09-17", "price": 1.485, "dividend": 0.0 }, { "date": "2025-09-18", "price": 1.486, "dividend": 0.0 }, { "date": "2025-09-19", "price": 1.481, "dividend": 0.0 }, { "date": "2025-09-22", "price": 1.481, "dividend": 0.0 }, { "date": "2025-09-23", "price": 1.481, "dividend": 0.0 }, { "date": "2025-09-24", "price": 1.489, "dividend": 0.0 }, { "date": "2025-09-25", "price": 1.484, "dividend": 0.0 }, { "date": "2025-09-26", "price": 1.467, "dividend": 0.0 }, { "date": "2025-09-29", "price": 1.474, "dividend": 0.0 }, { "date": "2025-09-30", "price": 1.48, "dividend": 0.0 }, { "date": "2025-10-01", "price": 1.482, "dividend": 0.0 }, { "date": "2025-10-02", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-03", "price": 1.5, "dividend": 0.0 }, { "date": "2025-10-06", "price": 1.501, "dividend": 0.0 }, { "date": "2025-10-07", "price": 1.503, "dividend": 0.0 }, { "date": "2025-10-08", "price": 1.502, "dividend": 0.0 }, { "date": "2025-10-09", "price": 1.507, "dividend": 0.0 }, { "date": "2025-10-10", "price": 1.499, "dividend": 0.0 }, { "date": "2025-10-13", "price": 1.493, "dividend": 0.0 }, { "date": "2025-10-14", "price": 1.487, "dividend": 0.0 }, { "date": "2025-10-15", "price": 1.501, "dividend": 0.0 }, { "date": "2025-10-16", "price": 1.503, "dividend": 0.0 }, { "date": "2025-10-17", "price": 1.495, "dividend": 0.0 }, { "date": "2025-10-21", "price": 1.51, "dividend": 0.0 }, { "date": "2025-10-22", "price": 1.507, "dividend": 0.0 }, { "date": "2025-10-23", "price": 1.505, "dividend": 0.0 }, { "date": "2025-10-24", "price": 1.51, "dividend": 0.0 }, { "date": "2025-10-27", "price": 1.52, "dividend": 0.0 }, { "date": "2025-10-28", "price": 1.513, "dividend": 0.0 }, { "date": "2025-10-29", "price": 1.518, "dividend": 0.0 }, { "date": "2025-10-30", "price": 1.521, "dividend": 0.0 }, { "date": "2025-10-31", "price": 1.517, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.53, "dividend": 0.0 }, { "date": "2025-11-04", "price": 1.52, "dividend": 0.0 }, { "date": "2025-11-05", "price": 1.511, "dividend": 0.0 }, { "date": "2025-11-06", "price": 1.511, "dividend": 0.0 }, { "date": "2025-11-07", "price": 1.501, "dividend": 0.0 }, { "date": "2025-11-10", "price": 1.512, "dividend": 0.0 }, { "date": "2025-11-11", "price": 1.512, "dividend": 0.0 }, { "date": "2025-11-12", "price": 1.515, "dividend": 0.0 }, { "date": "2025-11-13", "price": 1.512, "dividend": 0.0 }, { "date": "2025-11-14", "price": 1.497, "dividend": 0.0 }, { "date": "2025-11-17", "price": 1.5, "dividend": 0.0 }, { "date": "2025-11-18", "price": 1.483, "dividend": 0.0 }, { "date": "2025-11-19", "price": 1.483, "dividend": 0.0 }, { "date": "2025-11-20", "price": 1.487, "dividend": 0.0 }, { "date": "2025-11-21", "price": 1.466, "dividend": 0.0 }, { "date": "2025-11-24", "price": 1.468, "dividend": 0.0 }, { "date": "2025-11-25", "price": 1.472, "dividend": 0.0 }, { "date": "2025-11-26", "price": 1.477, "dividend": 0.0 }, { "date": "2025-11-27", "price": 1.476, "dividend": 0.0 }, { "date": "2025-11-28", "price": 1.473, "dividend": 0.0 }, { "date": "2025-12-01", "price": 1.471, "dividend": 0.0 }, { "date": "2025-12-02", "price": 1.475, "dividend": 0.0 }, { "date": "2025-12-03", "price": 1.475, "dividend": 0.0 }, { "date": "2025-12-04", "price": 1.475, "dividend": 0.0 }, { "date": "2025-12-05", "price": 1.481, "dividend": 0.0 }, { "date": "2025-12-08", "price": 1.482, "dividend": 0.0 }, { "date": "2025-12-09", "price": 1.476, "dividend": 0.0 }, { "date": "2025-12-10", "price": 1.478, "dividend": 0.0 }, { "date": "2025-12-11", "price": 1.468, "dividend": 0.0 }, { "date": "2025-12-12", "price": 1.475, "dividend": 0.0 }, { "date": "2025-12-15", "price": 1.465, "dividend": 0.0 }, { "date": "2025-12-16", "price": 1.456, "dividend": 0.0 }, { "date": "2025-12-17", "price": 1.46, "dividend": 0.0 }, { "date": "2025-12-18", "price": 1.461, "dividend": 0.0 }, { "date": "2025-12-19", "price": 1.469, "dividend": 0.0 }, { "date": "2025-12-22", "price": 1.478, "dividend": 0.0 }, { "date": "2025-12-23", "price": 1.479, "dividend": 0.0 }, { "date": "2025-12-24", "price": 1.48, "dividend": 0.0 }, { "date": "2025-12-26", "price": 1.483, "dividend": 0.0 }, { "date": "2025-12-29", "price": 1.488, "dividend": 0.0 }, { "date": "2025-12-30", "price": 1.49, "dividend": 0.0 }, { "date": "2025-12-31", "price": 1.493, "dividend": 0.0 }, { "date": "2026-01-02", "price": 1.514, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.528, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.532, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.531, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.53, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.533, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.537, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.543, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.54, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.541, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.546, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.543, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.538, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.539, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.546, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.543, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.541, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.552, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.567, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.569, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.56, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.541, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.56, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.562, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.546, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.541, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.559, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.565, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.571, "dividend": 0.0 }, { "date": "2026-02-12", "price": 1.574, "dividend": 0.0 } ], "GreatLink Lion India": [ { "date": "2007-01-09", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-10", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-11", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-12", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-15", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-16", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-17", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-18", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-19", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-22", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-23", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-24", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-25", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-26", "price": 0.959, "dividend": 0.0 }, { "date": "2007-01-29", "price": 0.959, "dividend": 0.0 }, { "date": "2007-01-30", "price": 0.959, "dividend": 0.0 }, { "date": "2007-01-31", "price": 0.953, "dividend": 0.0 }, { "date": "2007-02-01", "price": 0.953, "dividend": 0.0 }, { "date": "2007-02-02", "price": 0.968, "dividend": 0.0 }, { "date": "2007-02-05", "price": 0.968, "dividend": 0.0 }, { "date": "2007-02-06", "price": 0.968, "dividend": 0.0 }, { "date": "2007-02-07", "price": 0.968, "dividend": 0.0 }, { "date": "2007-02-08", "price": 0.968, "dividend": 0.0 }, { "date": "2007-02-09", "price": 0.972, "dividend": 0.0 }, { "date": "2007-02-12", "price": 0.972, "dividend": 0.0 }, { "date": "2007-02-13", "price": 0.972, "dividend": 0.0 }, { "date": "2007-02-14", "price": 0.972, "dividend": 0.0 }, { "date": "2007-02-15", "price": 0.972, "dividend": 0.0 }, { "date": "2007-02-16", "price": 0.966, "dividend": 0.0 }, { "date": "2007-02-19", "price": 0.966, "dividend": 0.0 }, { "date": "2007-02-20", "price": 0.966, "dividend": 0.0 }, { "date": "2007-02-21", "price": 0.966, "dividend": 0.0 }, { "date": "2007-02-22", "price": 0.966, "dividend": 0.0 }, { "date": "2007-02-23", "price": 0.927, "dividend": 0.0 }, { "date": "2007-02-26", "price": 0.927, "dividend": 0.0 }, { "date": "2007-02-27", "price": 0.927, "dividend": 0.0 }, { "date": "2007-02-28", "price": 0.886, "dividend": 0.0 }, { "date": "2007-03-01", "price": 0.886, "dividend": 0.0 }, { "date": "2007-03-02", "price": 0.877, "dividend": 0.0 }, { "date": "2007-03-05", "price": 0.877, "dividend": 0.0 }, { "date": "2007-03-06", "price": 0.877, "dividend": 0.0 }, { "date": "2007-03-07", "price": 0.877, "dividend": 0.0 }, { "date": "2007-03-08", "price": 0.877, "dividend": 0.0 }, { "date": "2007-03-09", "price": 0.88, "dividend": 0.0 }, { "date": "2007-03-12", "price": 0.88, "dividend": 0.0 }, { "date": "2007-03-13", "price": 0.88, "dividend": 0.0 }, { "date": "2007-03-14", "price": 0.88, "dividend": 0.0 }, { "date": "2007-03-15", "price": 0.88, "dividend": 0.0 }, { "date": "2007-03-16", "price": 0.865, "dividend": 0.0 }, { "date": "2007-03-19", "price": 0.865, "dividend": 0.0 }, { "date": "2007-03-20", "price": 0.865, "dividend": 0.0 }, { "date": "2007-03-21", "price": 0.865, "dividend": 0.0 }, { "date": "2007-03-22", "price": 0.865, "dividend": 0.0 }, { "date": "2007-03-23", "price": 0.919, "dividend": 0.0 }, { "date": "2007-03-26", "price": 0.919, "dividend": 0.0 }, { "date": "2007-03-27", "price": 0.919, "dividend": 0.0 }, { "date": "2007-03-28", "price": 0.919, "dividend": 0.0 }, { "date": "2007-03-29", "price": 0.919, "dividend": 0.0 }, { "date": "2007-03-30", "price": 0.903, "dividend": 0.0 }, { "date": "2007-04-02", "price": 0.903, "dividend": 0.0 }, { "date": "2007-04-03", "price": 0.903, "dividend": 0.0 }, { "date": "2007-04-04", "price": 0.903, "dividend": 0.0 }, { "date": "2007-04-05", "price": 0.903, "dividend": 0.0 }, { "date": "2007-04-06", "price": 0.894, "dividend": 0.0 }, { "date": "2007-04-09", "price": 0.894, "dividend": 0.0 }, { "date": "2007-04-10", "price": 0.894, "dividend": 0.0 }, { "date": "2007-04-11", "price": 0.894, "dividend": 0.0 }, { "date": "2007-04-12", "price": 0.894, "dividend": 0.0 }, { "date": "2007-04-13", "price": 0.935, "dividend": 0.0 }, { "date": "2007-04-16", "price": 0.935, "dividend": 0.0 }, { "date": "2007-04-17", "price": 0.935, "dividend": 0.0 }, { "date": "2007-04-18", "price": 0.935, "dividend": 0.0 }, { "date": "2007-04-19", "price": 0.935, "dividend": 0.0 }, { "date": "2007-04-20", "price": 0.983, "dividend": 0.0 }, { "date": "2007-04-23", "price": 0.983, "dividend": 0.0 }, { "date": "2007-04-24", "price": 0.983, "dividend": 0.0 }, { "date": "2007-04-25", "price": 0.983, "dividend": 0.0 }, { "date": "2007-04-26", "price": 0.983, "dividend": 0.0 }, { "date": "2007-04-27", "price": 0.995, "dividend": 0.0 }, { "date": "2007-04-30", "price": 0.993, "dividend": 0.0 }, { "date": "2007-05-01", "price": 0.993, "dividend": 0.0 }, { "date": "2007-05-02", "price": 0.993, "dividend": 0.0 }, { "date": "2007-05-03", "price": 0.993, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.001, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.001, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.001, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.001, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.001, "dividend": 0.0 }, { "date": "2007-05-11", "price": 0.982, "dividend": 0.0 }, { "date": "2007-05-14", "price": 0.982, "dividend": 0.0 }, { "date": "2007-05-15", "price": 0.982, "dividend": 0.0 }, { "date": "2007-05-16", "price": 0.982, "dividend": 0.0 }, { "date": "2007-05-17", "price": 0.982, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.037, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.037, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.037, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.037, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.037, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.044, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.044, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.044, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.044, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.046, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.018, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.018, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.018, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.018, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.018, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.037, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.031, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.041, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.046, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.05, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.051, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.048, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.051, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.046, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.047, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.059, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.058, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.063, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.069, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.077, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.072, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.064, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.075, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.083, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.084, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.082, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.081, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.093, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.096, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.11, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.113, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.107, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.117, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.071, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.065, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.097, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.058, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.061, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.057, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.058, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.076, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.076, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.051, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.056, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.053, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.053, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.002, "dividend": 0.0 }, { "date": "2007-08-17", "price": 0.989, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.008, "dividend": 0.0 }, { "date": "2007-08-21", "price": 0.983, "dividend": 0.0 }, { "date": "2007-08-22", "price": 0.998, "dividend": 0.0 }, { "date": "2007-08-23", "price": 0.991, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.001, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.028, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.03, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.032, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.036, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.061, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.069, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.071, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.07, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.079, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.079, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.079, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.08, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.082, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.081, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.075, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.089, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.126, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.142, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.158, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.174, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.175, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.176, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.176, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.172, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.172, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.216, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.214, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.21, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.191, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.241, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.266, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.277, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.251, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.291, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.29, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.259, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.197, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.171, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.168, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.233, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.235, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.249, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.283, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.325, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.323, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.318, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.312, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.319, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.307, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.297, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.291, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.291, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.291, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.267, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.274, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.324, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.333, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.331, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.332, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.313, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.271, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.257, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.269, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.29, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.289, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.28, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.288, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.316, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.338, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.343, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.354, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.358, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.368, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.365, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.385, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.391, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.378, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.39, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.344, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.331, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.33, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.33, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.33, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.378, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.378, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.397, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.399, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.398, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.4, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.4, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.418, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.418, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.432, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.435, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.431, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.428, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.409, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.424, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.427, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.403, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.385, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.379, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.334, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.243, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.173, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.232, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.21, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.277, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.258, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.256, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.231, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.223, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.254, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.28, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.284, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.249, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.249, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.249, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.155, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.154, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.175, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.222, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.237, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.23, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.225, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.19, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.198, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.169, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.188, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.199, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.199, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.193, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.172, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.106, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.087, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.096, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.096, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.05, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.047, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.06, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.065, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.011, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.035, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.972, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.974, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.984, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.984, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.984, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.004, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.061, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.053, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.046, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.072, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.025, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.021, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.028, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.036, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.01, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.035, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.027, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.036, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.016, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.021, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.021, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.039, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.042, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.061, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.061, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.073, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.075, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.07, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.075, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.1, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.108, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.098, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.098, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.117, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.108, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.092, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.087, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.073, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.051, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.04, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.038, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.048, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.064, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.065, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.065, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.051, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.037, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.019, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.014, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.004, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.991, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.01, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.998, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.006, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.993, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.982, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.954, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.963, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.954, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.922, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.913, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.934, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.943, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.937, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.946, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.963, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.947, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.927, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.898, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.886, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.874, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.882, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.892, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.857, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.833, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.809, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.845, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.814, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.832, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.835, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.825, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.857, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.855, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.832, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.822, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.782, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.779, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.808, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.846, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.854, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.865, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.929, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.92, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.89, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.888, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.86, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.893, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.894, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.927, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.921, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.954, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.96, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.97, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.978, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.999, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.98, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.962, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.935, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.935, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.925, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.921, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.924, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.898, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.911, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.913, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.917, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.906, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.894, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.913, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.915, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.939, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.939, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.937, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.907, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.927, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.925, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.908, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.889, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.851, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.824, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.816, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.808, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.808, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.857, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.851, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.824, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.833, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.818, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.796, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.767, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.782, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.782, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.782, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.764, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.726, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.718, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.698, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.698, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.659, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.692, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.709, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.675, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.665, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.635, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.65, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.67, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.649, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.622, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.57, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.57, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.57, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.589, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.589, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.628, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.658, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.678, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.658, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.638, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.651, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.685, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.649, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.619, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.619, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.62, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.613, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.594, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.584, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.563, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.587, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.579, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.568, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.591, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.591, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.588, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.581, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.577, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.579, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.604, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.589, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.589, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.589, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.628, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.631, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.635, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.643, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.651, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.634, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.651, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.664, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.64, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.615, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.622, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.622, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.602, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.613, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.622, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.613, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.613, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.635, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.664, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.664, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.624, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.624, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.627, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.606, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.6, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.623, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.607, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.621, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.624, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.613, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.594, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.594, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.59, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.59, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.59, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.622, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.622, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.634, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.616, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.619, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.619, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.613, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.623, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.636, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.639, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.64, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.633, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.641, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.626, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.608, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.602, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.605, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.596, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.596, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.587, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.59, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.589, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.586, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.567, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.552, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.554, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.541, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.547, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.54, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.54, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.54, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.543, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.57, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.577, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.572, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.575, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.581, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.579, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.606, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.606, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.616, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.637, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.637, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.608, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.619, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.632, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.651, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.651, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.667, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.667, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.684, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.689, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.689, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.699, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.699, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.715, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.695, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.702, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.695, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.687, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.683, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.701, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.71, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.711, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.687, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.713, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.713, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.713, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.753, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.754, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.741, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.751, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.736, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.722, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.752, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.743, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.734, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.759, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.918, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.9, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.878, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.858, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.869, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.869, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.843, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.872, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.884, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.899, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.912, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.913, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.912, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.918, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.927, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.901, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.926, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.948, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.933, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.931, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.912, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.916, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.887, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.871, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.887, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.87, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.87, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.872, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.871, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.906, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.905, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.888, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.895, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.899, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.917, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.858, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.865, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.838, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.842, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.825, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.817, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.845, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.868, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.87, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.894, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.926, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.916, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.9, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.919, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.931, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.935, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.932, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.93, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.938, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.955, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.973, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.965, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.971, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.952, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.93, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.93, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.931, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.917, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.952, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.948, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.901, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.914, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.901, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.911, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.923, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.946, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.946, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.953, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.957, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.964, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.949, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.938, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.936, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.932, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.949, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.97, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.975, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.975, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.975, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.976, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.968, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.99, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.005, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.003, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.01, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.01, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.02, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.01, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.014, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.008, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.008, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.017, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.023, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.034, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.034, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.023, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.032, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.03, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.029, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.016, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.039, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.039, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.06, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.056, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.069, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.069, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.069, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.052, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.03, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.036, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.026, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.997, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.991, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.972, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.969, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.969, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.932, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.964, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.975, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.98, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.004, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.006, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.03, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.013, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.032, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.045, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.047, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.047, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.028, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.038, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.046, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.048, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.053, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.029, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.029, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.029, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.048, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.048, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.054, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.05, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.037, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.055, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.049, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.05, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.054, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.045, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.033, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.036, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.038, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.03, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.025, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.034, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.064, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.073, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.073, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.073, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.074, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.069, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.08, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.08, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.082, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.093, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.101, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.098, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.088, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.093, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.08, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.088, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.092, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.087, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.09, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.076, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.08, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.055, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.045, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.035, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.035, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.005, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.008, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.014, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.02, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.008, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.036, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.019, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.984, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.992, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.999, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.996, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.011, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.011, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.011, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.011, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.027, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.016, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.011, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.011, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.017, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.012, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.015, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.026, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.026, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.046, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.065, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.065, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.073, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.08, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.074, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.082, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.079, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.084, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.082, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.096, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.107, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.109, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.111, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.099, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.103, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.103, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.116, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.124, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.126, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.117, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.117, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.127, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.127, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.156, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.158, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.155, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.143, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.156, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.149, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.149, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.149, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.126, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.126, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.108, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.112, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.111, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.115, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.12, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.122, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.119, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.097, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.106, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.125, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.111, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.102, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.101, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.083, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.064, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.103, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.083, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.087, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.098, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.082, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.066, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.062, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.025, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.03, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.021, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.022, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.988, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.016, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.028, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.028, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.065, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.03, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.044, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.062, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.068, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.046, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.04, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.037, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.05, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.059, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.075, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.078, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.082, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.096, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.091, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.11, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.098, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.108, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.1, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.091, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.104, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.095, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.099, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.086, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.073, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.075, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.075, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.063, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.073, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.085, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.091, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.091, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.087, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.088, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.089, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.082, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.069, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.081, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.09, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.094, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.079, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.09, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.08, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.085, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.078, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.086, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.09, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.099, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.097, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.092, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.092, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.099, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.093, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.087, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.096, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.087, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.086, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.1, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.114, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.113, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.114, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.105, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.098, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.098, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.079, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.078, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.072, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.085, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.089, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.088, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.108, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.108, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.106, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.115, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.115, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.137, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.138, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.157, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.152, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.167, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.186, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.18, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.174, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.19, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.199, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.19, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.188, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.195, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.231, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.223, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.237, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.216, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.223, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.21, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.237, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.234, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.213, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.212, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.212, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.196, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.218, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.208, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.218, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.216, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.211, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.196, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.203, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.219, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.216, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.226, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.249, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.249, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.243, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.249, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.254, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.236, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.205, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.207, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.176, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.176, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.175, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.154, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.175, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.168, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.15, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.145, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.135, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.151, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.155, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.18, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.192, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.185, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.192, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.197, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.18, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.145, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.159, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.165, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.177, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.167, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.185, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.185, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.184, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.198, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.195, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.191, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.182, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.182, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.193, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.199, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.204, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.21, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.204, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.19, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.187, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.153, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.132, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.128, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.148, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.124, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.105, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.104, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.117, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.108, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.118, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.107, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.111, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.099, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.099, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.085, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.064, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.054, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.034, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.043, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.043, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.043, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.039, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.025, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.012, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.006, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.024, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.058, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.058, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.058, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.072, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.056, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.076, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.064, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.06, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.019, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.026, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.032, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.075, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.075, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.075, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.075, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.056, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.069, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.072, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.066, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.051, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.069, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.062, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.075, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.059, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.042, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.039, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.046, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.061, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.068, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.097, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.098, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.106, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.113, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.124, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.126, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.143, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.149, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.151, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.149, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.142, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.122, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.122, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.141, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.141, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.118, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.1, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.098, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.116, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.114, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.114, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.112, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.107, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.104, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.093, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.085, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.085, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.049, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.048, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.037, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.048, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.054, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.046, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.05, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.037, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.049, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.038, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.038, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.021, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.025, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.034, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.02, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.019, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.011, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.02, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.027, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.026, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.042, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.049, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.045, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.034, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.037, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.044, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.041, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.039, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.041, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.038, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.037, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.03, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.023, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.009, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.985, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.991, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.991, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.004, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.026, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.041, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.043, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.051, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.058, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.059, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.065, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.062, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.062, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.073, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.059, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.053, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.03, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.037, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.039, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.037, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.035, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.04, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.031, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.023, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.039, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.044, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.03, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.031, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.017, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.018, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.024, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.01, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.001, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.992, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.967, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.941, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.941, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.941, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.928, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.92, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.92, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.905, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.907, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.887, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.863, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.872, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.881, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.863, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.855, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.837, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.869, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.869, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.869, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.869, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.897, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.889, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.897, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.904, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.91, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.897, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.87, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.867, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.884, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.894, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.898, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.896, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.907, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.916, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.876, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.862, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.86, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.875, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.886, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.898, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.894, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.88, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.862, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.851, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.851, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.871, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.883, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.878, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.902, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.903, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.905, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.907, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.888, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.902, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.888, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.876, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.885, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.903, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.903, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.903, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.923, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.928, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.924, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.921, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.922, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.923, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.923, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.917, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.908, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.908, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.896, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.894, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.877, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.869, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.852, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.842, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.812, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.816, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.8, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.813, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.804, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.823, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.811, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.803, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.831, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.854, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.845, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.845, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.849, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.838, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.818, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.796, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.796, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.789, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.786, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.78, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.774, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.761, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.79, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.79, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.784, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.784, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.791, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.784, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.775, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.77, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.77, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.783, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.788, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.791, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.796, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.801, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.824, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.824, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.818, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.824, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.826, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.842, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.844, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.849, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.851, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.851, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.851, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.869, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.869, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.878, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.859, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.88, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.884, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.885, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.9, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.904, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.893, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.9, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.902, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.907, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.91, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.918, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.936, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.936, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.936, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.936, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.939, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.931, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.925, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.921, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.895, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.908, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.904, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.893, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.893, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.881, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.87, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.868, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.868, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.886, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.894, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.904, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.916, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.891, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.879, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.868, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.872, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.883, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.856, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.859, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.84, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.856, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.849, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.841, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.862, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.862, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.871, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.863, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.863, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.863, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.848, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.848, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.841, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.844, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.827, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.828, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.837, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.837, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.841, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.831, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.812, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.809, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.809, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.808, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.804, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.81, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.81, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.806, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.795, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.782, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.796, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.776, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.77, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.77, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.762, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.761, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.768, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.752, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.754, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.76, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.755, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.741, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.735, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.747, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.755, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.763, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.756, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.751, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.749, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.744, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.742, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.743, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.76, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.77, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.774, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.765, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.776, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.774, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.761, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.77, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.759, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.76, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.766, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.755, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.762, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.787, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.791, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.802, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.812, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.805, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.8, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.79, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.806, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.798, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.787, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.791, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.786, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.786, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.781, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.786, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.784, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.763, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.761, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.76, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.752, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.766, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.777, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.777, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.779, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.774, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.77, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.78, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.792, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.79, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.79, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.789, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.794, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.795, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.795, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.793, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.798, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.798, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.805, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.806, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.806, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.803, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.797, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.794, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.791, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.794, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.783, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.783, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.787, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.779, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.78, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.792, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.794, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.795, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.805, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.801, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.823, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.835, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.833, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.833, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.826, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.851, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.851, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.852, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.854, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.856, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.87, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.877, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.877, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.89, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.901, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.892, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.875, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.874, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.861, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.874, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.861, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.859, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.854, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.854, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.861, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.846, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.855, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.853, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.853, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.853, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.853, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.841, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.831, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.84, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.844, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.854, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.843, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.846, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.857, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.85, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.838, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.839, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.839, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.839, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.834, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.825, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.819, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.82, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.827, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.827, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.82, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.819, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.836, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.836, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.858, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.872, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.865, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.867, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.87, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.883, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.873, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.873, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.874, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.876, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.868, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.87, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.861, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.865, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.875, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.87, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.857, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.861, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.861, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.871, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.862, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.87, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.867, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.867, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.886, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.887, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.884, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.877, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.881, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.879, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.878, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.878, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.894, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.894, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.881, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.896, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.909, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.909, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.904, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.905, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.899, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.913, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.913, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.908, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.915, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.918, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.914, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.912, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.91, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.908, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.905, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.896, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.896, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.896, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.898, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.89, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.886, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.888, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.892, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.896, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.878, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.883, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.888, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.871, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.879, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.858, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.855, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.857, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.87, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.878, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.891, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.91, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.909, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.904, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.895, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.905, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.905, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.898, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.883, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.876, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.868, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.866, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.865, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.861, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.861, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.869, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.869, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.872, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.877, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.864, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.846, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.84, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.844, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.837, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.847, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.854, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.838, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.84, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.859, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.861, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.873, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.873, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.884, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.882, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.882, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.896, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.884, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.888, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.897, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.897, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.913, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.903, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.899, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.911, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.911, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.908, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.91, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.895, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.9, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.92, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.925, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.931, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.922, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.918, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.915, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.899, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.899, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.911, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.915, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.909, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.905, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.885, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.867, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.871, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.862, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.858, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.848, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.847, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.825, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.827, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.815, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.835, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.842, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.831, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.83, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.81, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.819, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.801, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.795, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.786, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.799, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.829, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.833, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.827, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.814, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.825, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.831, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.818, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.832, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.831, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.838, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.851, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.856, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.853, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.851, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.86, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.858, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.858, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.861, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.864, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.856, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.856, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.845, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.827, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.824, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.831, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.815, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.817, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.791, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.785, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.785, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.785, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.793, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.814, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.816, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.816, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.784, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.761, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.748, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.729, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.735, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.749, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.748, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.711, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.688, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.718, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.735, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.743, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.701, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.721, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.743, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.756, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.756, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.795, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.803, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.793, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.792, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.79, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.79, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.794, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.822, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.809, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.799, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.8, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.804, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.811, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.801, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.787, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.793, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.793, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.818, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.817, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.82, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.822, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.835, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.84, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.854, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.851, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.851, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.851, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.839, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.855, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.855, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.851, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.848, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.843, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.84, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.837, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.853, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.856, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.859, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.853, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.853, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.85, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.84, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.837, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.834, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.827, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.817, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.814, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.826, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.826, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.851, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.852, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.837, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.821, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.824, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.843, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.838, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.839, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.842, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.847, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.859, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.854, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.854, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.865, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.865, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.883, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.878, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.876, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.865, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.853, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.855, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.854, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.864, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.865, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.878, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.88, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.879, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.879, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.879, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.885, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.883, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.882, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.882, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.871, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.872, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.868, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.865, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.869, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.869, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.871, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.888, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.888, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.897, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.896, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.887, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.894, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.891, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.895, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.891, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.876, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.847, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.851, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.854, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.846, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.846, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.842, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.837, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.84, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.843, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.847, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.848, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.849, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.853, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.842, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.849, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.852, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.856, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.862, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.859, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.871, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.87, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.873, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.879, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.879, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.886, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.879, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.885, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.892, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.901, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.916, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.918, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.913, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.913, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.904, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.902, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.902, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.901, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.904, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.906, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.907, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.918, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.919, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.92, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.92, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.931, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.931, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.938, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.944, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.938, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.928, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.929, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.929, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.93, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.928, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.926, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.926, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.926, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.914, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.924, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.924, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.926, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.924, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.926, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.926, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.925, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.924, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.92, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.92, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.92, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.919, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.917, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.918, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.909, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.909, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.936, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.959, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.959, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.969, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.987, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.992, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.003, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.005, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.999, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.006, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.019, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.012, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.006, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.011, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.994, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.99, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.009, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.014, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.012, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.023, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.033, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.039, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.037, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.035, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.037, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.016, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.01, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.025, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.009, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.009, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.006, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.001, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.015, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.013, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.005, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.007, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.018, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.021, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.042, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.037, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.042, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.046, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.022, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.016, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.011, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.993, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.991, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.003, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.015, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.019, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.018, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.02, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.031, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.037, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.044, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.041, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.041, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.041, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.044, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.031, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.004, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.018, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.029, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.011, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.012, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.001, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.009, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.023, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.023, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.035, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.035, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.044, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.049, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.052, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.052, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.058, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.054, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.055, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.058, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.055, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.055, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.068, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.076, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.086, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.087, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.087, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.103, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.102, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.086, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.085, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.089, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.073, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.056, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.068, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.088, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.089, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.096, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.075, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.07, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.055, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.07, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.069, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.067, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.067, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.067, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.067, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.067, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.058, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.056, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.069, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.058, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.062, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.057, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.057, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.036, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.044, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.049, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.049, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.066, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.066, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.058, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.061, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.07, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.084, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.113, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.119, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.119, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.121, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.121, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.118, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.121, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.123, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.122, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.12, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.126, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.131, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.128, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.129, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.127, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.133, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.143, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.133, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.13, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.135, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.143, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.138, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.139, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.142, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.141, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.143, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.124, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.107, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.102, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.089, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.078, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.066, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.031, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.028, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.059, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.068, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.082, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.075, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.057, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.057, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.061, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.067, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.073, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.086, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.086, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.102, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.101, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.062, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.073, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.096, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.11, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.12, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.116, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.114, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.136, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.135, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.148, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.172, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.177, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.18, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.201, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.201, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.204, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.222, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.212, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.193, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.19, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.186, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.181, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.183, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.188, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.166, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.17, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.181, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.187, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.199, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.201, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.201, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.21, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.21, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.21, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.195, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.195, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.199, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.194, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.213, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.227, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.24, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.232, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.238, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.238, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.218, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.215, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.206, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.218, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.206, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.202, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.219, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.212, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.214, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.204, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.192, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.193, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.188, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.154, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.157, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.178, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.181, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.184, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.184, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.184, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.188, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.198, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.206, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.215, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.221, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.234, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.234, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.21, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.204, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.183, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.15, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.141, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.144, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.135, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.103, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.089, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.094, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.084, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.08, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.08, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.104, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.107, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.073, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.066, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.085, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.104, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.077, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.082, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.083, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.093, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.106, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.115, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.124, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.125, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.134, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.12, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.118, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.115, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.118, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.124, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.124, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.104, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.089, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.092, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.101, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.084, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.081, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.087, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.069, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.065, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.075, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.073, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.085, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.092, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.105, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.122, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.126, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.128, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.128, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.134, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.12, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.129, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.145, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.143, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.148, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.153, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.165, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.137, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.131, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.132, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.152, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.154, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.171, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.179, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.179, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.179, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.165, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.182, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.178, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.171, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.143, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.139, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.147, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.159, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.164, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.176, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.176, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.195, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.192, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.192, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.192, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.184, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.16, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.15, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.181, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.171, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.169, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.176, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.15, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.137, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.06, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.075, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.066, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.088, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.098, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.088, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.074, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.07, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.083, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.06, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.047, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.056, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.073, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.068, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.068, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.076, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.069, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.072, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.072, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.089, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.099, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.082, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.084, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.084, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.084, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.075, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.085, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.103, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.109, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.109, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.133, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.139, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.137, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.132, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.133, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.128, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.121, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.107, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.115, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.122, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.135, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.134, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.132, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.132, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.145, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.136, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.134, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.127, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.124, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.114, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.11, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.109, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.112, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.096, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.11, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.1, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.1, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.1, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.1, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.081, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.081, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.084, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.066, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.075, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.075, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.073, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.069, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.069, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.068, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.074, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.069, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.073, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.072, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.055, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.039, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.048, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.042, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.021, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.033, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.034, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.034, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.043, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.054, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.081, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.066, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.07, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.06, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.076, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.075, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.075, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.087, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.088, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.084, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.099, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.099, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.078, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.077, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.077, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.047, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.061, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.047, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.044, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.047, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.045, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.027, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.011, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.021, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.002, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.992, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.01, "dividend": 0.0 }, { "date": "2016-01-24", "price": 1.098, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.011, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.011, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.009, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.004, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.028, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.03, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.017, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.0, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.994, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.013, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.013, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.013, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.965, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.926, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.933, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.962, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.945, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.955, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.961, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.968, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.966, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.959, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.945, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.937, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.947, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.942, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.974, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.992, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.005, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.998, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.998, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.003, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.005, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.004, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.001, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.008, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.993, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.0, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.986, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.006, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.021, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.022, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.027, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.027, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.027, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.016, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.012, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.015, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.018, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.015, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.022, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.003, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.997, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.991, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.989, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.999, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.008, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.023, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.023, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.023, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.034, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.034, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.029, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.03, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.026, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.015, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.028, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.032, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.011, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.01, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.01, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.004, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.001, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.009, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.007, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.027, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.029, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.023, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.031, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.023, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.025, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.028, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.03, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.017, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.012, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.002, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.0, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.024, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.036, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.054, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.058, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.047, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.049, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.052, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.038, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.036, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.042, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.037, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.032, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.032, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.022, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.021, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.03, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.023, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.024, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.024, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.022, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.022, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.032, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.006, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.015, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.012, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.019, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.03, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.036, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.046, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.043, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.043, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.041, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.04, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.062, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.068, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.069, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.07, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.065, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.062, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.071, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.08, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.074, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.083, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.094, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.086, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.089, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.094, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.087, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.093, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.086, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.076, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.079, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.099, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.109, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.109, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.082, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.087, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.093, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.093, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.085, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.085, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.086, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.086, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.079, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.082, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.091, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.086, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.081, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.09, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.11, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.113, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.107, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.113, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.113, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.122, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.122, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.128, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.124, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.124, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.124, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.114, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.112, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.12, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.117, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.113, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.111, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.124, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.128, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.12, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.126, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.128, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.1, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.114, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.136, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.143, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.143, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.139, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.137, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.144, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.144, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.144, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.132, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.139, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.127, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.144, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.144, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.148, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.153, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.153, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.149, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.137, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.139, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.143, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.143, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.143, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.121, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.118, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.106, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.122, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.124, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.115, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.13, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.094, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.094, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.058, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.058, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.055, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.06, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.037, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.05, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.057, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.043, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.068, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.062, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.068, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.082, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.079, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.059, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.065, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.069, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.068, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.096, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.1, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.1, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.082, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.077, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.085, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.088, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.08, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.071, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.068, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.057, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.056, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.056, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.059, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.061, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.072, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.08, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.08, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.085, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.082, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.087, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.089, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.084, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.089, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.102, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.096, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.096, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.097, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.09, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.097, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.103, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.088, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.089, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.098, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.113, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.113, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.123, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.123, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.096, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.126, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.126, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.128, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.141, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.137, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.137, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.147, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.151, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.154, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.148, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.132, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.138, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.144, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.153, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.159, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.151, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.146, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.146, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.141, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.138, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.156, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.151, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.154, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.157, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.157, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.158, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.158, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.156, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.156, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.184, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.187, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.195, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.198, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.193, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.196, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.186, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.195, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.195, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.188, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.194, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.201, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.203, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.207, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.21, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.21, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.228, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.23, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.234, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.228, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.232, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.223, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.217, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.212, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.204, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.204, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.21, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.207, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.211, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.224, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.235, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.231, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.224, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.227, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.225, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.224, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.211, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.216, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.218, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.241, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.233, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.236, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.241, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.24, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.21, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.202, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.203, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.195, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.195, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.209, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.224, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.229, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.228, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.227, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.229, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.23, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.236, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.23, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.235, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.236, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.244, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.233, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.227, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.22, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.222, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.222, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.232, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.238, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.233, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.23, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.22, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.213, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.207, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.206, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.204, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.215, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.22, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.225, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.228, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.229, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.245, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.249, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.248, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.261, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.253, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.258, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.246, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.259, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.249, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.254, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.255, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.255, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.265, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.271, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.268, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.276, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.283, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.288, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.279, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.293, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.29, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.289, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.251, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.234, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.25, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.25, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.267, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.267, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.258, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.244, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.245, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.257, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.261, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.261, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.263, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.241, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.261, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.269, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.267, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.268, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.265, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.262, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.263, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.272, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.284, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.28, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.283, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.277, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.289, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.285, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.279, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.273, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.244, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.233, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.234, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.215, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.219, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.226, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.226, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.239, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.256, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.256, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.265, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.265, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.262, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.259, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.275, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.283, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.299, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.301, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.301, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.301, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.301, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.299, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.3, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.313, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.308, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.314, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.312, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.327, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.327, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.334, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.338, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.317, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.305, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.308, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.3, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.285, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.278, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.269, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.281, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.296, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.298, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.303, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.297, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.301, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.304, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.31, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.309, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.31, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.292, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.276, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.282, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.281, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.27, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.285, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.303, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.311, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.303, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.295, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.313, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.317, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.333, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.329, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.329, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.336, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.338, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.327, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.326, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.338, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.326, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.325, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.333, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.34, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.354, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.353, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.353, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.35, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.354, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.357, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.338, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.354, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.35, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.359, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.362, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.38, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.368, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.361, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.361, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.377, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.363, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.355, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.35, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.323, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.311, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.287, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.308, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.297, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.297, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.29, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.296, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.27, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.261, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.268, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.259, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.281, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.286, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.286, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.273, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.273, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.273, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.252, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.238, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.231, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.238, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.232, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.257, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.259, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.256, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.251, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.237, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.221, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.226, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.228, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.224, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.207, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.224, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.228, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.213, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.213, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.224, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.233, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.221, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.25, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.253, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.248, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.249, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.249, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.259, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.262, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.26, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.259, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.258, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.264, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.266, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.27, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.273, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.264, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.271, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.275, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.28, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.282, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.275, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.263, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.272, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.275, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.274, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.267, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.272, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.261, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.261, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.257, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.25, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.23, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.22, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.223, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.209, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.214, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.238, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.256, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.242, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.247, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.25, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.244, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.238, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.25, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.261, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.253, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.258, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.264, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.263, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.262, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.268, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.257, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.267, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.265, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.278, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.267, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.265, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.245, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.234, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.256, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.253, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.257, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.257, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.247, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.244, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.256, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.267, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.27, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.285, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.291, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.267, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.282, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.275, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.271, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.273, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.286, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.295, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.302, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.312, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.318, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.324, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.325, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.315, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.327, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.333, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.331, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.336, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.337, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.314, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.323, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.323, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.308, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.308, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.335, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.332, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.335, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.33, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.338, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.344, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.332, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.329, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.329, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.317, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.308, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.298, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.299, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.314, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.287, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.266, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.28, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.28, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.297, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.27, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.254, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.253, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.253, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.241, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.215, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.226, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.224, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.216, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.212, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.221, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.221, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.201, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.168, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.137, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.137, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.132, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.145, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.116, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.146, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.147, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.16, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.146, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.146, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.13, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.127, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.113, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.126, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.115, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.106, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.134, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.13, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.152, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.148, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.181, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.169, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.169, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.169, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.188, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.174, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.189, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.19, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.195, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.2, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.211, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.201, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.201, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.193, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.193, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.204, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.216, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.227, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.244, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.251, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.238, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.231, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.224, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.199, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.207, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.18, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.179, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.195, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.205, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.207, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.218, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.231, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.242, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.247, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.223, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.212, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.215, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.219, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.229, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.23, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.217, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.202, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.21, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.212, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.208, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.205, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.201, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.198, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.188, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.2, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.198, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.205, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.202, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.208, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.198, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.188, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.194, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.181, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.17, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.166, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.167, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.18, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.189, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.185, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.208, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.193, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.191, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.187, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.181, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.17, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.164, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.152, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.146, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.162, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.169, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.171, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.181, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.175, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.17, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.173, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.187, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.187, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.207, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.218, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.225, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.22, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.238, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.251, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.253, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.257, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.267, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.279, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.278, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.278, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.278, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.273, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.261, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.277, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.276, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.283, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.287, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.291, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.308, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.303, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.284, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.289, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.276, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.288, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.282, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.288, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.284, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.281, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.288, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.288, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.291, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.269, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.269, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.28, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.267, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.281, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.281, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.287, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.285, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.281, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.268, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.26, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.239, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.232, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.225, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.207, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.213, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.208, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.222, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.236, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.276, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.283, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.272, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.293, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.303, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.306, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.302, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.308, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.308, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.326, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.319, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.296, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.292, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.299, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.307, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.303, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.302, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.292, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.274, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.278, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.277, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.288, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.273, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.272, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.281, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.29, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.292, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.289, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.297, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.304, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.305, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.314, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.303, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.275, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.277, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.267, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.277, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.275, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.281, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.288, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.292, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.276, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.264, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.258, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.26, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.253, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.257, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.263, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.258, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.245, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.246, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.229, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.228, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.204, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.207, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.201, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.222, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.198, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.216, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.216, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.215, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.212, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.205, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.198, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.18, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.193, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.204, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.22, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.209, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.201, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.215, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.215, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.177, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.18, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.187, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.194, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.197, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.197, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.203, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.202, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.216, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.199, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.178, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.19, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.177, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.23, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.252, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.251, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.237, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.255, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.252, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.248, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.237, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.236, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.23, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.219, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.207, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.207, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.222, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.213, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.219, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.214, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.216, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.222, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.234, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.244, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.244, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.231, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.237, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.233, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.235, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.257, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.263, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.265, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.262, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.271, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.269, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.27, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.274, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.255, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.251, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.251, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.234, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.236, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.234, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.232, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.238, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.241, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.238, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.238, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.256, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.254, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.264, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.264, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.254, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.253, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.247, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.251, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.251, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.241, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.244, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.234, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.239, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.241, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.255, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.246, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.254, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.259, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.262, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.26, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.259, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.252, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.242, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.252, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.25, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.241, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.254, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.248, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.224, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.231, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.235, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.258, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.264, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.276, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.279, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.281, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.282, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.28, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.272, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.265, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.26, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.271, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.275, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.263, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.271, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.257, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.246, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.23, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.259, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.285, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.295, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.293, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.283, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.285, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.292, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.292, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.291, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.279, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.272, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.288, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.29, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.29, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.252, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.251, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.238, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.231, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.169, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.15, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.161, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.16, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.164, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.122, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.063, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.063, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.073, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.988, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.029, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.952, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.938, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.904, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.873, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.925, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.81, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.833, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.875, "dividend": 0.0 }, { "date": "2020-03-26", "price": 0.9, "dividend": 0.0 }, { "date": "2020-03-27", "price": 0.904, "dividend": 0.0 }, { "date": "2020-03-30", "price": 0.864, "dividend": 0.0 }, { "date": "2020-03-31", "price": 0.895, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.869, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.869, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.851, "dividend": 0.0 }, { "date": "2020-04-06", "price": 0.851, "dividend": 0.0 }, { "date": "2020-04-07", "price": 0.919, "dividend": 0.0 }, { "date": "2020-04-08", "price": 0.912, "dividend": 0.0 }, { "date": "2020-04-09", "price": 0.934, "dividend": 0.0 }, { "date": "2020-04-13", "price": 0.928, "dividend": 0.0 }, { "date": "2020-04-14", "price": 0.928, "dividend": 0.0 }, { "date": "2020-04-15", "price": 0.93, "dividend": 0.0 }, { "date": "2020-04-16", "price": 0.935, "dividend": 0.0 }, { "date": "2020-04-17", "price": 0.959, "dividend": 0.0 }, { "date": "2020-04-20", "price": 0.958, "dividend": 0.0 }, { "date": "2020-04-21", "price": 0.938, "dividend": 0.0 }, { "date": "2020-04-22", "price": 0.96, "dividend": 0.0 }, { "date": "2020-04-23", "price": 0.972, "dividend": 0.0 }, { "date": "2020-04-24", "price": 0.955, "dividend": 0.0 }, { "date": "2020-04-27", "price": 0.966, "dividend": 0.0 }, { "date": "2020-04-28", "price": 0.969, "dividend": 0.0 }, { "date": "2020-04-29", "price": 0.985, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.019, "dividend": 0.0 }, { "date": "2020-05-04", "price": 0.968, "dividend": 0.0 }, { "date": "2020-05-05", "price": 0.961, "dividend": 0.0 }, { "date": "2020-05-06", "price": 0.968, "dividend": 0.0 }, { "date": "2020-05-08", "price": 0.966, "dividend": 0.0 }, { "date": "2020-05-11", "price": 0.968, "dividend": 0.0 }, { "date": "2020-05-12", "price": 0.964, "dividend": 0.0 }, { "date": "2020-05-13", "price": 0.982, "dividend": 0.0 }, { "date": "2020-05-14", "price": 0.961, "dividend": 0.0 }, { "date": "2020-05-15", "price": 0.962, "dividend": 0.0 }, { "date": "2020-05-18", "price": 0.927, "dividend": 0.0 }, { "date": "2020-05-19", "price": 0.934, "dividend": 0.0 }, { "date": "2020-05-20", "price": 0.947, "dividend": 0.0 }, { "date": "2020-05-21", "price": 0.956, "dividend": 0.0 }, { "date": "2020-05-22", "price": 0.953, "dividend": 0.0 }, { "date": "2020-05-26", "price": 0.947, "dividend": 0.0 }, { "date": "2020-05-27", "price": 0.971, "dividend": 0.0 }, { "date": "2020-05-28", "price": 0.984, "dividend": 0.0 }, { "date": "2020-05-29", "price": 0.994, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.01, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.016, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.019, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.019, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.025, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.027, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.017, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.021, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.001, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.012, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.0, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.006, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.005, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.021, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.037, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.041, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.057, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.04, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.038, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.052, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.043, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.044, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.052, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.075, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.089, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.1, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.102, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.09, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.103, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.105, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.088, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.09, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.105, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.122, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.132, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.145, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.144, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.15, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.149, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.144, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.161, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.149, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.143, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.126, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.141, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.14, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.153, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.152, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.16, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.16, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.16, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.148, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.151, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.162, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.163, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.152, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.161, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.171, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.17, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.175, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.184, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.191, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.159, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.179, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.188, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.181, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.169, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.167, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.164, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.161, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.181, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.182, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.182, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.187, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.193, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.185, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.19, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.166, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.157, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.158, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.124, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.157, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.169, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.163, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.16, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.183, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.183, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.185, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.197, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.204, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.213, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.215, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.219, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.225, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.224, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.202, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.203, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.213, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.213, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.212, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.211, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.217, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.195, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.2, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.186, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.183, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.177, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.172, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.178, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.179, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.199, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.21, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.23, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.24, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.252, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.243, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.25, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.25, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.256, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.267, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.254, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.261, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.272, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.283, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.265, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.274, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.267, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.266, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.292, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.294, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.289, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.303, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.319, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.329, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.338, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.329, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.329, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.332, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.326, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.333, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.331, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.342, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.299, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.316, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.327, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.34, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.351, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.353, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.355, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.359, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.38, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.385, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.382, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.387, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.404, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.426, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.428, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.431, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.432, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.415, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.393, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.414, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.429, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.42, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.404, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.391, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.391, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.364, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.351, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.328, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.389, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.418, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.431, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.444, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.438, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.46, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.457, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.46, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.472, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.487, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.488, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.488, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.486, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.467, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.435, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.441, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.465, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.483, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.421, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.439, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.462, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.508, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.49, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.483, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.492, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.501, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.512, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.512, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.493, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.491, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.487, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.471, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.445, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.466, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.469, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.477, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.445, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.426, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.444, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.444, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.457, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.449, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.472, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.445, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.446, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.439, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.451, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.444, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.387, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.409, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.409, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.409, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.426, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.389, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.381, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.38, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.386, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.376, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.392, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.409, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.43, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.44, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.424, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.429, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.424, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.434, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.448, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.457, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.472, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.468, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.458, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.456, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.479, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.492, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.489, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.478, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.506, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.504, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.509, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.523, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.533, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.543, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.533, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.536, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.552, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.544, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.558, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.557, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.545, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.556, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.564, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.56, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.568, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.557, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.549, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.555, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.552, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.551, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.542, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.553, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.559, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.562, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.556, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.55, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.547, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.551, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.569, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.558, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.569, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.561, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.563, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.563, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.58, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.584, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.595, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.596, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.583, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.583, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.594, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.602, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.597, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.593, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.595, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.603, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.6, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.612, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.635, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.641, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.639, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.636, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.635, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.638, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.652, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.663, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.664, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.679, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.671, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.671, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.653, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.654, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.662, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.665, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.665, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.676, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.708, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.735, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.722, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.734, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.742, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.752, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.742, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.736, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.736, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.736, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.729, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.73, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.749, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.76, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.748, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.721, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.742, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.737, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.764, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.773, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.764, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.749, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.749, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.734, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.728, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.743, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.752, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.72, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.738, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.737, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.73, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.733, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.744, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.755, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.755, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.769, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.757, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.745, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.731, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.725, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.721, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.742, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.74, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.71, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.7, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.727, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.73, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.738, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.738, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.77, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.77, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.767, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.75, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.777, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.768, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.768, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.763, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.752, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.752, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.719, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.731, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.728, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.737, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.676, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.662, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.658, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.67, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.699, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.685, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.652, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.675, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.7, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.712, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.709, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.706, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.706, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.687, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.68, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.657, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.625, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.65, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.67, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.682, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.675, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.684, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.705, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.697, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.704, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.716, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.746, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.754, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.764, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.753, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.76, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.787, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.788, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.799, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.807, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.799, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.81, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.782, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.768, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.745, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.728, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.681, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.679, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.679, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.667, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.677, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.708, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.709, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.708, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.678, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.678, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.689, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.695, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.672, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.62, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.666, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.671, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.667, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.675, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.662, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.639, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.647, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.565, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.605, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.63, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.63, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.615, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.606, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.577, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.531, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.552, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.577, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.608, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.609, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.632, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.615, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.644, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.67, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.67, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.655, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.675, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.665, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.661, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.661, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.671, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.681, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.692, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.696, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.717, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.744, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.745, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.73, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.712, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.73, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.721, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.695, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.696, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.696, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.664, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.651, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.67, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.69, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.678, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.655, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.678, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.668, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.698, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.678, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.634, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.645, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.596, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.58, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.566, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.554, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.525, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.527, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.568, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.566, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.511, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.555, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.543, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.529, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.518, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.531, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.543, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.577, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.581, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.585, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.592, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.589, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.582, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.57, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.565, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.581, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.567, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.525, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.522, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.522, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.483, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.478, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.474, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.499, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.472, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.495, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.512, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.52, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.521, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.52, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.517, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.52, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.527, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.535, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.552, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.567, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.573, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.562, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.556, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.55, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.552, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.567, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.574, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.59, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.6, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.599, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.597, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.583, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.59, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.61, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.653, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.674, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.679, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.675, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.666, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.677, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.674, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.666, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.675, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.688, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.688, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.704, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.72, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.71, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.698, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.674, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.677, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.687, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.677, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.682, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.663, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.713, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.713, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.703, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.688, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.704, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.711, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.711, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.721, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.714, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.719, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.747, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.729, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.718, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.681, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.687, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.71, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.702, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.684, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.665, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.626, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.631, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.615, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.615, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.65, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.62, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.656, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.656, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.663, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.656, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.654, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.629, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.637, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.626, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.62, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.625, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.642, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.636, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.639, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.642, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.642, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.642, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.642, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.644, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.658, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.669, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.661, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.667, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.659, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.673, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.673, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.672, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.629, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.656, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.648, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.653, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.651, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.649, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.634, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.631, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.637, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.636, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.653, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.661, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.666, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.667, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.686, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.681, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.674, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.661, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.641, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.632, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.636, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.625, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.62, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.611, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.624, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.616, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.603, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.613, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.597, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.578, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.571, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.532, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.561, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.57, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.575, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.562, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.575, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.563, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.574, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.553, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.564, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.569, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.569, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.563, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.564, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.555, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.56, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.575, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.581, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.573, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.552, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.552, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.532, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.526, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.531, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.52, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.511, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.545, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.54, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.534, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.55, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.547, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.553, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.539, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.546, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.561, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.566, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.561, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.555, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.555, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.535, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.539, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.539, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.528, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.525, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.538, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.536, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.566, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.575, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.575, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.583, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.567, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.551, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.526, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.508, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.503, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.513, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.495, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.509, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.508, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.498, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.488, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.485, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.476, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.491, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.491, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.517, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.516, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.516, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.533, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.545, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.551, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.556, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.561, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.559, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.559, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.568, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.562, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.556, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.554, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.555, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.564, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.573, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.573, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.585, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.593, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.597, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.584, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.596, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.582, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.597, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.593, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.603, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.608, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.613, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.613, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.613, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.608, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.605, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.606, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.61, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.616, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.623, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.627, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.643, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.649, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.644, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.649, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.646, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.653, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.656, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.665, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.649, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.647, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.655, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.663, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.67, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.665, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.684, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.685, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.69, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.69, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.684, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.675, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.685, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.689, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.689, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.718, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.724, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.726, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.734, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.737, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.714, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.716, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.726, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.711, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.703, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.717, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.73, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.732, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.749, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.757, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.748, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.75, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.746, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.744, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.741, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.74, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.748, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.757, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.745, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.732, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.736, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.75, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.755, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.757, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.753, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.758, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.758, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.757, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.754, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.749, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.763, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.775, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.776, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.776, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.773, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.771, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.77, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.772, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.777, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.804, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.816, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.819, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.823, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.837, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.846, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.829, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.823, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.831, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.831, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.822, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.822, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.805, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.796, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.792, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.789, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.788, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.804, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.787, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.797, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.797, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.802, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.783, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.783, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.788, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.769, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.782, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.79, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.802, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.805, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.803, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.816, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.807, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.809, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.8, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.758, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.758, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.744, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.725, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.752, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.751, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.75, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.747, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.757, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.751, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.763, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.776, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.786, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.788, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.796, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.796, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.808, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.812, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.813, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.804, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.808, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.816, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.816, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.818, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.818, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.814, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.827, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.837, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.853, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.886, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.899, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.903, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.903, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.901, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.916, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.895, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.897, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.897, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.923, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.931, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.922, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.89, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.898, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.904, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.909, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.909, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.911, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.92, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.927, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.931, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.953, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.958, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.952, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.962, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.969, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.978, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.994, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.004, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.004, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.978, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.967, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.98, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.98, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.94, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.948, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.948, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.948, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.972, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.957, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.972, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.975, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.993, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.996, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.011, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.01, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.007, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.992, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.987, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.99, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.997, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.012, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.021, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.019, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.011, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.033, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.041, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.046, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.038, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.018, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.018, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.041, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.042, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.025, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.015, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.012, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.012, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.986, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.973, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.913, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.945, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.94, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.944, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.93, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.938, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.962, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.972, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.972, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.97, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.985, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.002, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.033, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.039, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.039, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.038, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.049, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.054, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.047, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.047, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.06, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.036, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.034, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.034, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.025, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.033, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.058, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.059, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.066, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.074, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.066, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.076, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.091, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.088, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.063, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.048, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.023, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.034, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.992, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.006, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.998, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.017, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.016, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.024, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.038, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.038, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.048, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.08, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.079, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.084, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.068, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.053, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.033, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.048, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.104, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.959, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.032, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.063, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.112, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.12, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.131, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.129, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.155, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.183, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.202, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.189, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.196, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.202, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.198, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.21, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.223, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.229, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.231, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.26, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.254, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.264, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.272, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.275, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.262, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.264, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.251, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.236, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.241, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.253, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.256, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.256, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.252, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.215, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.201, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.195, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.209, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.205, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.236, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.246, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.251, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.248, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.238, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.202, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.123, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.123, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.166, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.154, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.174, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.139, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.127, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.127, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.166, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.158, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.169, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.186, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.205, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.206, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.219, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.223, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.22, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.224, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.249, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.258, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.261, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.257, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.256, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.223, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.236, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.251, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.24, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.269, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.267, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.254, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.257, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.25, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.235, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.271, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.284, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.269, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.271, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.268, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.255, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.241, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.256, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.256, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.219, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.21, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.164, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.205, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.225, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.232, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.231, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.243, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.254, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.254, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.222, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.22, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.201, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.152, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.182, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.169, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.133, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.154, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.185, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.178, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.178, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.165, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.177, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.251, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.21, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.196, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.201, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.178, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.131, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.145, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.145, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.146, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.161, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.161, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.148, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.185, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.227, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.238, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.238, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.231, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.244, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.266, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.28, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.286, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.298, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.31, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.308, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.313, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.317, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.311, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.323, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.321, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.303, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.284, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.276, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.231, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.237, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.249, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.253, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.252, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.242, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.25, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.305, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.306, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.239, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.264, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.257, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.23, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.195, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.11, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.125, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.126, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.147, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.131, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.136, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.097, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.093, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.099, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.056, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.001, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.005, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.094, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.083, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.105, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.109, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.113, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.115, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.081, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.047, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.037, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.024, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.975, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.969, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.952, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.981, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.0, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.984, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.966, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.945, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.945, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.945, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.901, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.89, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.912, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.946, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.972, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.983, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.957, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.96, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.958, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.962, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.962, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.982, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.038, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.073, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.092, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.135, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.166, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.132, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.116, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.139, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.141, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.113, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.133, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.12, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.092, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.007, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.039, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.0, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.0, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.029, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.029, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.082, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.096, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.125, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.147, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.158, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.17, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.158, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.12, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.152, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.151, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.151, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.134, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.16, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.12, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.13, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.093, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.081, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.171, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.182, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.192, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.209, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.205, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.17, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.166, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.152, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.17, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.183, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.169, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.168, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.167, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.17, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.175, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.174, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.164, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.178, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.214, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.223, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.218, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.216, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.17, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.146, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.15, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.143, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.132, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.11, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.135, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.126, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.147, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.166, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.183, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.208, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.196, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.196, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.189, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.198, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.197, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.191, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.201, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.205, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.202, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.18, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.182, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.213, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.217, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.21, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.186, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.184, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.171, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.17, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.158, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.138, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.125, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.14, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.133, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.123, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.076, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.091, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.082, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.066, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.066, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.035, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.055, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.045, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.056, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.052, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.052, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.081, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.107, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.111, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.12, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.097, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.109, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.08, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.08, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.052, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.024, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.046, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.052, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.069, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.066, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.058, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.068, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.077, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.087, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.085, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.101, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.104, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.107, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.117, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.125, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.126, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.102, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.084, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.079, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.07, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.032, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.032, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.026, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.049, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.049, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.062, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.068, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.076, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.068, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.088, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.107, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.108, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.1, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.128, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.145, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.146, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.146, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.146, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.171, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.167, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.168, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.153, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.17, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.164, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.15, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.173, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.156, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.156, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.133, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.125, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.124, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.128, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.139, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.132, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.13, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.145, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.132, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.143, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.144, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.104, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.096, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.09, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.109, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.108, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.106, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.096, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.08, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.057, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.066, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.06, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.038, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.043, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.03, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.031, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.048, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.038, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.022, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.025, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.024, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.07, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.076, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.07, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.062, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.054, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.04, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.045, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.066, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.088, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.081, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.068, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.081, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.053, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.019, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.013, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.017, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.004, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.004, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.992, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.96, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.911, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.872, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.882, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.84, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.84, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.841, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.864, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.872, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.882, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.881, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.969, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.978, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.966, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.955, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.974, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.983, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.974, "dividend": 0.0 } ], "GreatLink Lion Japan Growth": [ { "date": "2007-01-09", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-10", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-11", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-12", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-15", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-16", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-17", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-18", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-19", "price": 0.954, "dividend": 0.0 }, { "date": "2007-01-22", "price": 0.954, "dividend": 0.0 }, { "date": "2007-01-23", "price": 0.954, "dividend": 0.0 }, { "date": "2007-01-24", "price": 0.954, "dividend": 0.0 }, { "date": "2007-01-25", "price": 0.954, "dividend": 0.0 }, { "date": "2007-01-26", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-29", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-30", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-31", "price": 0.955, "dividend": 0.0 }, { "date": "2007-02-01", "price": 0.955, "dividend": 0.0 }, { "date": "2007-02-02", "price": 0.962, "dividend": 0.0 }, { "date": "2007-02-05", "price": 0.962, "dividend": 0.0 }, { "date": "2007-02-06", "price": 0.962, "dividend": 0.0 }, { "date": "2007-02-07", "price": 0.962, "dividend": 0.0 }, { "date": "2007-02-08", "price": 0.962, "dividend": 0.0 }, { "date": "2007-02-09", "price": 0.946, "dividend": 0.0 }, { "date": "2007-02-12", "price": 0.946, "dividend": 0.0 }, { "date": "2007-02-13", "price": 0.946, "dividend": 0.0 }, { "date": "2007-02-14", "price": 0.946, "dividend": 0.0 }, { "date": "2007-02-15", "price": 0.946, "dividend": 0.0 }, { "date": "2007-02-16", "price": 0.976, "dividend": 0.0 }, { "date": "2007-02-19", "price": 0.976, "dividend": 0.0 }, { "date": "2007-02-20", "price": 0.976, "dividend": 0.0 }, { "date": "2007-02-21", "price": 0.976, "dividend": 0.0 }, { "date": "2007-02-22", "price": 0.976, "dividend": 0.0 }, { "date": "2007-02-23", "price": 0.99, "dividend": 0.0 }, { "date": "2007-02-26", "price": 0.99, "dividend": 0.0 }, { "date": "2007-02-27", "price": 0.99, "dividend": 0.0 }, { "date": "2007-02-28", "price": 0.968, "dividend": 0.0 }, { "date": "2007-03-01", "price": 0.968, "dividend": 0.0 }, { "date": "2007-03-02", "price": 0.967, "dividend": 0.0 }, { "date": "2007-03-05", "price": 0.967, "dividend": 0.0 }, { "date": "2007-03-06", "price": 0.967, "dividend": 0.0 }, { "date": "2007-03-07", "price": 0.967, "dividend": 0.0 }, { "date": "2007-03-08", "price": 0.967, "dividend": 0.0 }, { "date": "2007-03-09", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-12", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-13", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-14", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-15", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-16", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-19", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-20", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-21", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-22", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-23", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-26", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-27", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-28", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-29", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-30", "price": 0.956, "dividend": 0.0 }, { "date": "2007-04-02", "price": 0.956, "dividend": 0.0 }, { "date": "2007-04-03", "price": 0.956, "dividend": 0.0 }, { "date": "2007-04-04", "price": 0.956, "dividend": 0.0 }, { "date": "2007-04-05", "price": 0.956, "dividend": 0.0 }, { "date": "2007-04-06", "price": 0.952, "dividend": 0.0 }, { "date": "2007-04-09", "price": 0.952, "dividend": 0.0 }, { "date": "2007-04-10", "price": 0.952, "dividend": 0.0 }, { "date": "2007-04-11", "price": 0.952, "dividend": 0.0 }, { "date": "2007-04-12", "price": 0.952, "dividend": 0.0 }, { "date": "2007-04-13", "price": 0.941, "dividend": 0.0 }, { "date": "2007-04-16", "price": 0.941, "dividend": 0.0 }, { "date": "2007-04-17", "price": 0.941, "dividend": 0.0 }, { "date": "2007-04-18", "price": 0.941, "dividend": 0.0 }, { "date": "2007-04-19", "price": 0.941, "dividend": 0.0 }, { "date": "2007-04-20", "price": 0.947, "dividend": 0.0 }, { "date": "2007-04-23", "price": 0.947, "dividend": 0.0 }, { "date": "2007-04-24", "price": 0.947, "dividend": 0.0 }, { "date": "2007-04-25", "price": 0.947, "dividend": 0.0 }, { "date": "2007-04-26", "price": 0.947, "dividend": 0.0 }, { "date": "2007-04-27", "price": 0.946, "dividend": 0.0 }, { "date": "2007-04-30", "price": 0.945, "dividend": 0.0 }, { "date": "2007-05-01", "price": 0.945, "dividend": 0.0 }, { "date": "2007-05-02", "price": 0.945, "dividend": 0.0 }, { "date": "2007-05-03", "price": 0.945, "dividend": 0.0 }, { "date": "2007-05-04", "price": 0.942, "dividend": 0.0 }, { "date": "2007-05-07", "price": 0.942, "dividend": 0.0 }, { "date": "2007-05-08", "price": 0.942, "dividend": 0.0 }, { "date": "2007-05-09", "price": 0.942, "dividend": 0.0 }, { "date": "2007-05-10", "price": 0.942, "dividend": 0.0 }, { "date": "2007-05-11", "price": 0.943, "dividend": 0.0 }, { "date": "2007-05-14", "price": 0.943, "dividend": 0.0 }, { "date": "2007-05-15", "price": 0.943, "dividend": 0.0 }, { "date": "2007-05-16", "price": 0.943, "dividend": 0.0 }, { "date": "2007-05-17", "price": 0.943, "dividend": 0.0 }, { "date": "2007-05-18", "price": 0.916, "dividend": 0.0 }, { "date": "2007-05-21", "price": 0.916, "dividend": 0.0 }, { "date": "2007-05-22", "price": 0.916, "dividend": 0.0 }, { "date": "2007-05-23", "price": 0.916, "dividend": 0.0 }, { "date": "2007-05-24", "price": 0.916, "dividend": 0.0 }, { "date": "2007-05-25", "price": 0.925, "dividend": 0.0 }, { "date": "2007-05-28", "price": 0.925, "dividend": 0.0 }, { "date": "2007-05-29", "price": 0.925, "dividend": 0.0 }, { "date": "2007-05-30", "price": 0.925, "dividend": 0.0 }, { "date": "2007-05-31", "price": 0.935, "dividend": 0.0 }, { "date": "2007-06-01", "price": 0.952, "dividend": 0.0 }, { "date": "2007-06-04", "price": 0.952, "dividend": 0.0 }, { "date": "2007-06-05", "price": 0.952, "dividend": 0.0 }, { "date": "2007-06-06", "price": 0.952, "dividend": 0.0 }, { "date": "2007-06-07", "price": 0.952, "dividend": 0.0 }, { "date": "2007-06-08", "price": 0.95, "dividend": 0.0 }, { "date": "2007-06-11", "price": 0.95, "dividend": 0.0 }, { "date": "2007-06-12", "price": 0.95, "dividend": 0.0 }, { "date": "2007-06-13", "price": 0.95, "dividend": 0.0 }, { "date": "2007-06-14", "price": 0.95, "dividend": 0.0 }, { "date": "2007-06-15", "price": 0.953, "dividend": 0.0 }, { "date": "2007-06-18", "price": 0.959, "dividend": 0.0 }, { "date": "2007-06-19", "price": 0.957, "dividend": 0.0 }, { "date": "2007-06-20", "price": 0.956, "dividend": 0.0 }, { "date": "2007-06-21", "price": 0.961, "dividend": 0.0 }, { "date": "2007-06-22", "price": 0.956, "dividend": 0.0 }, { "date": "2007-06-25", "price": 0.95, "dividend": 0.0 }, { "date": "2007-06-26", "price": 0.954, "dividend": 0.0 }, { "date": "2007-06-27", "price": 0.946, "dividend": 0.0 }, { "date": "2007-06-28", "price": 0.948, "dividend": 0.0 }, { "date": "2007-06-29", "price": 0.958, "dividend": 0.0 }, { "date": "2007-07-02", "price": 0.97, "dividend": 0.0 }, { "date": "2007-07-03", "price": 0.969, "dividend": 0.0 }, { "date": "2007-07-04", "price": 0.968, "dividend": 0.0 }, { "date": "2007-07-05", "price": 0.968, "dividend": 0.0 }, { "date": "2007-07-06", "price": 0.96, "dividend": 0.0 }, { "date": "2007-07-09", "price": 0.967, "dividend": 0.0 }, { "date": "2007-07-10", "price": 0.97, "dividend": 0.0 }, { "date": "2007-07-11", "price": 0.962, "dividend": 0.0 }, { "date": "2007-07-12", "price": 0.952, "dividend": 0.0 }, { "date": "2007-07-13", "price": 0.966, "dividend": 0.0 }, { "date": "2007-07-16", "price": 0.966, "dividend": 0.0 }, { "date": "2007-07-17", "price": 0.964, "dividend": 0.0 }, { "date": "2007-07-18", "price": 0.956, "dividend": 0.0 }, { "date": "2007-07-19", "price": 0.956, "dividend": 0.0 }, { "date": "2007-07-20", "price": 0.966, "dividend": 0.0 }, { "date": "2007-07-23", "price": 0.955, "dividend": 0.0 }, { "date": "2007-07-24", "price": 0.963, "dividend": 0.0 }, { "date": "2007-07-25", "price": 0.964, "dividend": 0.0 }, { "date": "2007-07-26", "price": 0.964, "dividend": 0.0 }, { "date": "2007-07-27", "price": 0.948, "dividend": 0.0 }, { "date": "2007-07-30", "price": 0.962, "dividend": 0.0 }, { "date": "2007-07-31", "price": 0.962, "dividend": 0.0 }, { "date": "2007-08-01", "price": 0.951, "dividend": 0.0 }, { "date": "2007-08-02", "price": 0.95, "dividend": 0.0 }, { "date": "2007-08-03", "price": 0.956, "dividend": 0.0 }, { "date": "2007-08-06", "price": 0.959, "dividend": 0.0 }, { "date": "2007-08-07", "price": 0.95, "dividend": 0.0 }, { "date": "2007-08-08", "price": 0.946, "dividend": 0.0 }, { "date": "2007-08-09", "price": 0.946, "dividend": 0.0 }, { "date": "2007-08-10", "price": 0.949, "dividend": 0.0 }, { "date": "2007-08-13", "price": 0.93, "dividend": 0.0 }, { "date": "2007-08-14", "price": 0.94, "dividend": 0.0 }, { "date": "2007-08-15", "price": 0.927, "dividend": 0.0 }, { "date": "2007-08-16", "price": 0.933, "dividend": 0.0 }, { "date": "2007-08-17", "price": 0.874, "dividend": 0.0 }, { "date": "2007-08-20", "price": 0.891, "dividend": 0.0 }, { "date": "2007-08-21", "price": 0.918, "dividend": 0.0 }, { "date": "2007-08-22", "price": 0.904, "dividend": 0.0 }, { "date": "2007-08-23", "price": 0.921, "dividend": 0.0 }, { "date": "2007-08-24", "price": 0.915, "dividend": 0.0 }, { "date": "2007-08-27", "price": 0.911, "dividend": 0.0 }, { "date": "2007-08-28", "price": 0.923, "dividend": 0.0 }, { "date": "2007-08-29", "price": 0.906, "dividend": 0.0 }, { "date": "2007-08-30", "price": 0.911, "dividend": 0.0 }, { "date": "2007-08-31", "price": 0.935, "dividend": 0.0 }, { "date": "2007-09-03", "price": 0.93, "dividend": 0.0 }, { "date": "2007-09-04", "price": 0.926, "dividend": 0.0 }, { "date": "2007-09-05", "price": 0.914, "dividend": 0.0 }, { "date": "2007-09-06", "price": 0.909, "dividend": 0.0 }, { "date": "2007-09-07", "price": 0.92, "dividend": 0.0 }, { "date": "2007-09-10", "price": 0.92, "dividend": 0.0 }, { "date": "2007-09-11", "price": 0.894, "dividend": 0.0 }, { "date": "2007-09-12", "price": 0.89, "dividend": 0.0 }, { "date": "2007-09-13", "price": 0.878, "dividend": 0.0 }, { "date": "2007-09-14", "price": 0.894, "dividend": 0.0 }, { "date": "2007-09-17", "price": 0.894, "dividend": 0.0 }, { "date": "2007-09-18", "price": 0.87, "dividend": 0.0 }, { "date": "2007-09-19", "price": 0.896, "dividend": 0.0 }, { "date": "2007-09-20", "price": 0.908, "dividend": 0.0 }, { "date": "2007-09-21", "price": 0.895, "dividend": 0.0 }, { "date": "2007-09-24", "price": 0.895, "dividend": 0.0 }, { "date": "2007-09-25", "price": 0.918, "dividend": 0.0 }, { "date": "2007-09-26", "price": 0.918, "dividend": 0.0 }, { "date": "2007-09-27", "price": 0.943, "dividend": 0.0 }, { "date": "2007-09-28", "price": 0.947, "dividend": 0.0 }, { "date": "2007-10-01", "price": 0.932, "dividend": 0.0 }, { "date": "2007-10-02", "price": 0.95, "dividend": 0.0 }, { "date": "2007-10-03", "price": 0.953, "dividend": 0.0 }, { "date": "2007-10-04", "price": 0.948, "dividend": 0.0 }, { "date": "2007-10-05", "price": 0.941, "dividend": 0.0 }, { "date": "2007-10-08", "price": 0.941, "dividend": 0.0 }, { "date": "2007-10-09", "price": 0.938, "dividend": 0.0 }, { "date": "2007-10-10", "price": 0.933, "dividend": 0.0 }, { "date": "2007-10-11", "price": 0.939, "dividend": 0.0 }, { "date": "2007-10-12", "price": 0.933, "dividend": 0.0 }, { "date": "2007-10-15", "price": 0.933, "dividend": 0.0 }, { "date": "2007-10-16", "price": 0.922, "dividend": 0.0 }, { "date": "2007-10-17", "price": 0.909, "dividend": 0.0 }, { "date": "2007-10-18", "price": 0.926, "dividend": 0.0 }, { "date": "2007-10-19", "price": 0.924, "dividend": 0.0 }, { "date": "2007-10-22", "price": 0.912, "dividend": 0.0 }, { "date": "2007-10-23", "price": 0.912, "dividend": 0.0 }, { "date": "2007-10-24", "price": 0.914, "dividend": 0.0 }, { "date": "2007-10-25", "price": 0.9, "dividend": 0.0 }, { "date": "2007-10-26", "price": 0.914, "dividend": 0.0 }, { "date": "2007-10-29", "price": 0.921, "dividend": 0.0 }, { "date": "2007-10-30", "price": 0.923, "dividend": 0.0 }, { "date": "2007-10-31", "price": 0.915, "dividend": 0.0 }, { "date": "2007-11-01", "price": 0.922, "dividend": 0.0 }, { "date": "2007-11-02", "price": 0.905, "dividend": 0.0 }, { "date": "2007-11-05", "price": 0.89, "dividend": 0.0 }, { "date": "2007-11-06", "price": 0.891, "dividend": 0.0 }, { "date": "2007-11-07", "price": 0.879, "dividend": 0.0 }, { "date": "2007-11-08", "price": 0.879, "dividend": 0.0 }, { "date": "2007-11-09", "price": 0.868, "dividend": 0.0 }, { "date": "2007-11-12", "price": 0.86, "dividend": 0.0 }, { "date": "2007-11-13", "price": 0.848, "dividend": 0.0 }, { "date": "2007-11-14", "price": 0.865, "dividend": 0.0 }, { "date": "2007-11-15", "price": 0.871, "dividend": 0.0 }, { "date": "2007-11-16", "price": 0.857, "dividend": 0.0 }, { "date": "2007-11-19", "price": 0.845, "dividend": 0.0 }, { "date": "2007-11-20", "price": 0.856, "dividend": 0.0 }, { "date": "2007-11-21", "price": 0.852, "dividend": 0.0 }, { "date": "2007-11-22", "price": 0.844, "dividend": 0.0 }, { "date": "2007-11-23", "price": 0.844, "dividend": 0.0 }, { "date": "2007-11-26", "price": 0.86, "dividend": 0.0 }, { "date": "2007-11-27", "price": 0.861, "dividend": 0.0 }, { "date": "2007-11-28", "price": 0.853, "dividend": 0.0 }, { "date": "2007-11-29", "price": 0.882, "dividend": 0.0 }, { "date": "2007-11-30", "price": 0.881, "dividend": 0.0 }, { "date": "2007-12-03", "price": 0.883, "dividend": 0.0 }, { "date": "2007-12-04", "price": 0.874, "dividend": 0.0 }, { "date": "2007-12-05", "price": 0.873, "dividend": 0.0 }, { "date": "2007-12-06", "price": 0.881, "dividend": 0.0 }, { "date": "2007-12-07", "price": 0.883, "dividend": 0.0 }, { "date": "2007-12-10", "price": 0.877, "dividend": 0.0 }, { "date": "2007-12-11", "price": 0.888, "dividend": 0.0 }, { "date": "2007-12-12", "price": 0.876, "dividend": 0.0 }, { "date": "2007-12-13", "price": 0.857, "dividend": 0.0 }, { "date": "2007-12-14", "price": 0.849, "dividend": 0.0 }, { "date": "2007-12-17", "price": 0.836, "dividend": 0.0 }, { "date": "2007-12-18", "price": 0.829, "dividend": 0.0 }, { "date": "2007-12-19", "price": 0.823, "dividend": 0.0 }, { "date": "2007-12-20", "price": 0.823, "dividend": 0.0 }, { "date": "2007-12-21", "price": 0.82, "dividend": 0.0 }, { "date": "2007-12-24", "price": 0.82, "dividend": 0.0 }, { "date": "2007-12-25", "price": 0.82, "dividend": 0.0 }, { "date": "2007-12-26", "price": 0.843, "dividend": 0.0 }, { "date": "2007-12-27", "price": 0.836, "dividend": 0.0 }, { "date": "2007-12-28", "price": 0.829, "dividend": 0.0 }, { "date": "2007-12-31", "price": 0.829, "dividend": 0.0 }, { "date": "2008-01-01", "price": 0.829, "dividend": 0.0 }, { "date": "2008-01-02", "price": 0.829, "dividend": 0.0 }, { "date": "2008-01-03", "price": 0.829, "dividend": 0.0 }, { "date": "2008-01-04", "price": 0.821, "dividend": 0.0 }, { "date": "2008-01-07", "price": 0.802, "dividend": 0.0 }, { "date": "2008-01-08", "price": 0.796, "dividend": 0.0 }, { "date": "2008-01-09", "price": 0.811, "dividend": 0.0 }, { "date": "2008-01-10", "price": 0.794, "dividend": 0.0 }, { "date": "2008-01-11", "price": 0.775, "dividend": 0.0 }, { "date": "2008-01-14", "price": 0.775, "dividend": 0.0 }, { "date": "2008-01-15", "price": 0.76, "dividend": 0.0 }, { "date": "2008-01-16", "price": 0.726, "dividend": 0.0 }, { "date": "2008-01-17", "price": 0.75, "dividend": 0.0 }, { "date": "2008-01-18", "price": 0.765, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.747, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.691, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.714, "dividend": 0.0 }, { "date": "2008-01-24", "price": 0.731, "dividend": 0.0 }, { "date": "2008-01-25", "price": 0.763, "dividend": 0.0 }, { "date": "2008-01-28", "price": 0.728, "dividend": 0.0 }, { "date": "2008-01-29", "price": 0.745, "dividend": 0.0 }, { "date": "2008-01-30", "price": 0.736, "dividend": 0.0 }, { "date": "2008-01-31", "price": 0.755, "dividend": 0.0 }, { "date": "2008-02-01", "price": 0.751, "dividend": 0.0 }, { "date": "2008-02-04", "price": 0.763, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.754, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.715, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.715, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.715, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.715, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.687, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.684, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.716, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.719, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.719, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.731, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.698, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.722, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.717, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.727, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.728, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.74, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.743, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.737, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.702, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.701, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.692, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.712, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.687, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.675, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.674, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.688, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.676, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.667, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.666, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.662, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.679, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.679, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.679, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.686, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.702, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.712, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.701, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.715, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.702, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.694, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.719, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.737, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.733, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.736, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.725, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.71, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.694, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.715, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.698, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.699, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.71, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.719, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.713, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.734, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.72, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.721, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.718, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.735, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.747, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.747, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.744, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.744, "dividend": 0.0 }, { "date": "2008-05-02", "price": 0.756, "dividend": 0.0 }, { "date": "2008-05-05", "price": 0.756, "dividend": 0.0 }, { "date": "2008-05-06", "price": 0.756, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.765, "dividend": 0.0 }, { "date": "2008-05-08", "price": 0.773, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.753, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.751, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.758, "dividend": 0.0 }, { "date": "2008-05-14", "price": 0.764, "dividend": 0.0 }, { "date": "2008-05-15", "price": 0.776, "dividend": 0.0 }, { "date": "2008-05-16", "price": 0.774, "dividend": 0.0 }, { "date": "2008-05-19", "price": 0.774, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.779, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.765, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.765, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.769, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.751, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.758, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.747, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.763, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.776, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.793, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.779, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.791, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.785, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.79, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.769, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.757, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.765, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.747, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.751, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.759, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.756, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.766, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.748, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.739, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.732, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.731, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.728, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.731, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.725, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.718, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.719, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.703, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.698, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.7, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.703, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.687, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.687, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.69, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.691, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.685, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.681, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.678, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.681, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.667, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.667, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.688, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.696, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.71, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.691, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.691, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.679, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.686, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.683, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.669, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.646, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.647, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.662, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.659, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.662, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.675, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.67, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.66, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.652, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.657, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.663, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.656, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.653, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.659, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.644, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.66, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.659, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.65, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.648, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.668, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.658, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.645, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.646, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.63, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.625, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.643, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.629, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.627, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.621, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.619, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.619, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.604, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.601, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.587, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.606, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.615, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.615, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.617, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.612, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.607, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.596, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.571, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.571, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.559, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.534, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.533, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.521, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.484, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.49, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.47, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.47, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.511, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.515, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.47, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.471, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.489, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.511, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.487, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.483, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.462, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.462, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.439, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.46, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.498, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.481, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.481, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.501, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.532, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.511, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.489, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.515, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.51, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.508, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.484, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.487, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.488, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.474, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.465, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.442, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.46, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.46, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.464, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.461, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.469, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.486, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.492, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.456, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.459, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.446, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.446, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.446, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.463, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.476, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.492, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.47, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.493, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.485, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.49, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.478, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.484, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.482, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.482, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.468, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.468, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.483, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.486, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.488, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.488, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.488, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.488, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.498, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.498, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.524, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.514, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.516, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.516, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.495, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.503, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.487, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.489, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.491, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.488, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.485, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.485, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.471, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.471, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.471, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.488, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.498, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.484, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.477, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.479, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.491, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.486, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.478, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.469, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.471, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.471, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.468, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.462, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.466, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.459, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.452, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.449, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.442, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.433, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.42, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.428, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.423, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.432, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.425, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.418, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.421, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.434, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.42, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.411, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.407, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.423, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.413, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.428, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.437, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.447, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.449, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.459, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.459, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.459, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.469, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.468, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.475, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.486, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.471, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.455, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.464, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.475, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.479, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.475, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.479, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.472, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.486, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.486, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.497, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.492, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.483, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.48, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.492, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.502, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.491, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.493, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.495, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.489, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.494, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.48, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.48, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.481, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.481, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.481, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.481, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.481, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.491, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.493, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.501, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.5, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.502, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.49, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.506, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.496, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.504, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.512, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.515, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.504, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.509, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.511, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.514, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.51, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.52, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.52, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.523, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.533, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.526, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.523, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.529, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.527, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.533, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.534, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.538, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.539, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.527, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.54, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.53, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.53, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.539, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.527, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.53, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.539, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.551, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.544, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.546, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.545, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.55, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.551, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.557, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.551, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.545, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.544, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.553, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.536, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.543, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.536, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.543, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.547, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.547, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.563, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.565, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.559, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.569, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.567, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.57, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.574, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.571, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.582, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.584, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.582, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.572, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.572, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.56, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.56, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.582, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.572, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.583, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.595, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.586, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.582, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.584, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.592, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.582, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.593, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.593, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.601, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.599, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.597, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.6, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.6, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.593, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.587, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.579, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.582, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.588, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.586, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.595, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.597, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.582, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.578, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.577, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.582, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.579, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.579, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.578, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.579, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.585, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.585, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.576, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.575, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.579, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.571, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.559, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.548, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.554, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.565, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.566, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.569, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.569, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.573, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.566, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.565, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.563, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.566, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.573, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.57, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.567, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.563, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.57, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.56, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.562, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.552, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.569, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.558, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.558, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.554, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.553, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.56, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.56, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.562, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.56, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.555, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.559, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.558, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.556, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.549, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.549, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.549, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.549, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.545, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.552, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.558, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.558, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.566, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.576, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.574, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.586, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.578, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.59, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.599, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.595, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.583, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.585, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.592, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.584, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.588, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.588, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.583, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.582, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.584, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.584, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.59, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.59, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.592, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.591, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.583, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.583, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.583, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.587, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.592, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.588, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.583, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.589, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.589, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.607, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.599, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.611, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.614, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.607, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.602, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.603, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.61, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.609, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.603, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.598, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.593, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.596, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.587, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.585, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.598, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.597, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.599, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.599, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.594, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.589, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.588, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.588, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.59, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.59, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.59, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.587, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.588, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.575, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.589, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.593, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.588, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.59, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.591, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.591, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.593, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.598, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.59, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.588, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.6, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.6, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.592, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.599, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.599, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.602, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.599, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.605, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.603, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.607, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.607, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.611, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.603, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.598, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.606, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.609, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.616, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.611, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.611, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.611, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.614, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.613, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.616, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.613, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.61, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.615, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.613, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.606, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.613, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.613, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.605, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.598, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.606, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.604, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.596, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.605, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.611, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.602, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.602, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.606, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.606, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.606, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.606, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.604, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.605, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.59, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.585, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.582, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.596, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.596, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.582, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.575, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.587, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.595, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.579, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.573, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.566, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.558, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.565, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.565, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.569, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.569, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.556, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.565, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.573, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.557, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.561, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.55, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.552, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.556, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.561, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.563, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.569, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.568, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.563, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.568, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.569, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.568, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.573, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.564, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.558, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.563, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.552, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.553, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.549, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.553, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.56, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.557, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.56, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.562, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.562, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.56, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.568, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.565, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.56, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.56, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.55, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.547, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.541, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.554, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.555, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.547, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.565, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.565, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.557, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.556, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.566, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.556, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.567, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.569, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.569, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.56, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.551, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.543, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.543, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.545, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.54, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.546, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.557, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.545, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.543, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.547, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.537, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.536, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.541, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.548, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.535, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.532, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.537, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.539, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.552, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.555, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.541, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.547, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.547, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.553, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.556, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.55, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.547, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.552, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.552, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.552, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.552, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.552, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.545, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.554, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.555, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.56, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.551, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.549, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.547, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.555, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.564, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.568, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.564, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.564, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.557, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.557, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.568, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.564, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.567, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.57, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.568, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.561, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.563, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.565, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.559, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.565, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.564, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.563, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.557, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.555, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.555, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.563, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.563, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.579, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.579, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.575, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.579, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.574, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.577, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.571, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.571, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.579, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.58, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.583, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.583, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.583, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.585, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.586, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.59, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.585, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.582, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.591, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.598, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.602, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.596, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.599, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.599, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.594, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.603, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.604, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.607, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.605, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.605, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.606, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.609, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.607, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.607, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.605, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.61, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.614, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.616, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.611, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.611, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.611, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.617, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.612, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.62, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.623, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.623, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.622, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.621, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.627, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.623, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.622, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.621, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.629, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.62, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.606, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.61, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.619, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.615, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.616, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.619, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.614, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.617, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.627, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.627, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.627, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.627, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.629, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.625, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.621, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.621, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.627, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.626, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.626, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.631, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.629, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.63, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.624, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.62, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.617, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.621, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.626, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.63, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.622, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.619, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.624, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.617, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.614, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.615, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.607, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.604, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.556, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.52, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.567, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.575, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.568, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.568, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.584, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.579, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.578, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.578, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.576, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.575, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.584, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.586, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.574, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.574, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.563, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.552, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.552, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.559, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.558, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.558, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.558, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.563, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.558, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.565, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.556, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.559, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.565, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.565, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.562, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.56, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.559, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.573, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.573, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.573, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.573, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.573, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.573, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.584, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.582, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.583, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.581, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.584, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.579, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.575, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.575, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.575, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.569, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.568, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.567, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.563, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.563, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.573, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.571, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.571, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.578, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.581, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.573, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.568, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.568, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.569, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.574, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.573, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.575, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.574, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.574, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.576, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.57, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.566, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.565, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.57, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.579, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.576, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.58, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.574, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.577, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.581, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.583, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.585, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.588, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.587, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.596, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.589, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.594, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.597, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.594, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.597, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.595, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.597, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.597, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.596, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.6, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.6, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.605, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.599, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.602, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.601, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.596, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.597, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.609, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.601, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.594, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.581, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.567, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.559, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.559, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.561, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.55, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.548, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.55, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.554, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.55, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.548, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.532, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.519, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.523, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.516, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.522, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.53, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.531, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.531, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.545, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.548, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.541, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.53, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.515, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.525, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.527, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.525, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.526, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.537, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.531, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.537, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.549, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.549, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.55, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.562, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.563, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.563, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.544, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.547, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.56, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.569, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.57, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.56, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.551, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.534, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.546, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.549, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.549, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.557, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.552, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.567, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.552, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.569, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.563, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.558, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.554, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.559, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.57, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.566, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.566, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.571, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.57, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.555, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.557, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.545, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.545, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.555, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.555, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.551, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.564, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.552, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.552, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.562, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.558, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.548, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.553, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.55, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.55, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.55, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.55, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.545, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.541, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.541, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.553, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.547, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.558, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.56, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.559, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.552, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.561, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.565, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.558, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.566, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.562, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.559, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.548, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.546, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.541, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.542, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.545, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.538, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.538, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.538, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.543, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.541, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.546, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.554, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.554, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.554, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.561, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.555, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.549, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.549, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.55, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.552, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.548, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.552, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.548, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.549, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.551, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.554, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.561, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.561, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.561, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.559, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.556, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.557, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.558, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.556, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.558, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.557, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.552, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.562, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.558, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.563, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.561, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.561, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.562, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.562, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.571, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.566, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.566, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.568, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.567, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.57, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.572, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.572, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.574, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.575, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.57, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.566, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.566, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.568, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.572, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.573, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.566, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.574, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.574, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.573, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.573, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.58, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.574, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.57, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.579, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.584, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.586, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.584, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.584, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.579, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.571, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.569, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.569, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.565, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.567, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.561, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.564, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.565, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.563, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.559, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.568, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.563, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.561, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.564, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.559, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.559, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.563, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.56, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.56, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.56, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.558, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.558, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.558, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.548, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.553, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.548, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.544, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.541, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.543, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.536, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.531, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.544, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.532, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.528, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.53, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.53, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.527, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.527, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.526, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.531, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.537, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.537, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.532, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.516, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.524, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.525, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.529, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.523, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.535, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.531, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.529, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.528, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.529, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.537, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.529, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.536, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.537, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.532, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.539, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.534, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.535, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.548, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.548, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.551, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.551, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.554, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.552, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.554, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.548, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.544, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.539, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.539, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.537, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.537, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.536, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.533, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.538, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.533, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.528, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.526, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.518, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.519, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.523, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.529, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.531, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.525, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.531, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.521, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.531, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.534, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.539, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.539, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.541, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.54, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.538, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.538, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.544, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.55, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.55, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.547, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.548, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.552, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.546, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.547, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.543, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.544, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.542, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.532, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.529, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.528, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.522, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.517, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.53, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.529, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.526, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.533, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.539, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.533, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.533, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.536, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.543, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.535, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.536, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.538, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.539, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.537, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.536, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.528, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.522, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.52, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.515, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.521, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.521, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.521, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.519, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.51, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.506, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.508, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.511, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.517, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.521, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.526, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.528, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.524, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.524, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.518, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.519, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.519, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.515, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.513, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.52, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.519, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.525, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.523, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.517, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.518, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.514, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.514, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.509, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.509, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.502, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.508, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.516, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.52, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.518, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.517, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.52, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.52, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.522, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.524, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.521, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.523, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.523, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.524, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.529, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.526, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.53, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.53, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.53, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.528, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.528, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.528, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.529, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.53, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.529, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.539, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.539, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.537, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.537, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.537, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.538, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.54, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.544, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.544, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.544, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.544, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.544, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.554, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.551, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.549, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.55, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.552, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.552, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.552, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.559, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.55, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.545, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.558, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.554, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.561, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.554, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.552, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.56, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.56, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.562, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.567, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.572, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.565, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.57, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.558, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.573, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.58, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.574, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.574, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.574, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.565, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.566, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.557, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.566, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.571, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.576, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.576, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.573, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.58, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.587, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.581, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.589, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.588, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.596, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.594, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.602, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.597, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.599, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.607, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.605, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.604, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.608, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.623, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.614, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.626, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.626, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.629, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.622, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.626, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.623, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.63, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.627, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.627, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.61, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.601, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.616, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.609, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.62, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.629, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.628, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.631, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.644, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.649, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.645, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.638, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.651, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.639, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.634, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.65, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.648, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.662, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.663, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.668, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.668, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.672, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.672, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.661, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.661, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.661, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.671, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.671, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.66, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.664, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.674, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.673, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.684, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.687, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.692, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.707, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.71, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.706, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.676, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.676, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.658, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.664, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.677, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.651, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.652, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.635, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.642, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.63, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.621, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.617, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.644, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.651, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.65, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.631, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.636, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.652, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.653, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.663, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.645, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.654, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.649, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.636, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.634, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.642, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.657, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.663, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.672, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.682, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.676, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.685, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.675, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.688, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.691, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.692, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.691, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.691, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.694, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.692, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.694, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.688, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.695, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.698, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.693, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.69, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.679, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.66, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.675, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.666, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.676, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.695, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.69, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.697, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.683, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.683, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.683, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.665, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.673, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.685, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.678, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.674, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.678, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.669, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.667, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.66, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.675, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.674, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.68, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.662, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.658, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.657, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.655, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.671, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.675, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.677, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.675, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.686, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.689, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.691, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.693, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.694, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.694, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.688, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.697, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.699, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.703, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.703, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.707, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.708, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.713, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.716, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.703, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.701, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.694, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.694, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.686, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.678, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.681, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.694, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.691, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.702, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.702, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.702, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.695, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.707, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.706, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.71, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.708, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.704, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.708, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.694, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.704, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.699, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.706, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.703, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.693, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.693, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.695, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.699, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.691, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.687, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.69, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.701, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.699, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.702, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.71, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.715, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.709, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.71, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.712, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.714, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.716, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.716, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.71, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.719, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.716, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.712, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.716, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.703, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.7, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.697, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.706, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.709, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.71, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.703, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.701, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.691, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.7, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.707, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.712, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.713, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.713, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.71, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.71, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.722, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.726, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.733, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.733, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.733, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.733, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.733, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.733, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.728, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.74, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.737, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.742, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.742, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.728, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.742, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.745, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.747, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.747, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.746, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.746, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.743, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.74, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.715, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.71, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.736, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.711, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.711, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.702, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.661, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.678, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.673, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.684, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.697, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.697, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.702, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.694, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.683, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.688, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.703, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.699, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.686, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.7, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.7, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.708, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.704, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.701, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.702, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.696, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.696, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.699, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.699, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.706, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.703, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.704, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.692, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.693, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.673, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.664, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.673, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.671, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.66, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.66, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.667, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.666, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.671, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.677, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.674, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.684, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.684, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.689, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.691, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.692, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.685, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.675, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.659, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.664, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.652, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.651, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.654, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.666, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.666, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.666, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.671, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.666, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.674, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.67, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.671, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.663, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.663, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.665, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.665, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.675, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.675, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.675, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.658, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.661, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.666, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.66, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.66, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.674, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.673, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.666, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.661, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.662, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.659, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.67, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.676, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.685, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.685, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.688, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.691, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.688, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.7, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.706, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.711, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.71, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.708, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.708, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.704, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.714, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.712, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.715, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.711, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.713, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.721, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.731, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.73, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.73, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.73, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.728, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.73, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.724, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.727, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.735, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.735, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.733, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.737, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.737, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.734, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.729, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.726, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.722, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.725, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.733, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.732, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.733, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.727, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.727, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.732, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.732, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.731, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.737, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.737, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.74, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.742, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.744, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.742, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.739, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.728, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.725, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.731, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.715, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.726, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.729, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.728, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.731, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.731, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.731, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.735, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.733, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.736, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.73, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.735, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.73, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.731, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.73, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.724, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.727, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.732, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.735, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.731, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.729, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.731, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.729, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.73, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.729, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.724, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.724, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.723, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.718, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.721, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.728, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.73, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.73, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.728, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.744, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.741, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.745, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.735, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.728, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.712, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.711, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.711, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.724, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.716, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.704, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.696, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.696, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.685, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.696, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.681, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.667, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.691, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.683, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.683, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.692, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.699, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.707, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.701, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.712, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.715, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.729, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.729, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.749, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.742, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.73, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.732, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.731, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.732, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.733, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.736, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.744, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.725, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.738, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.74, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.736, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.738, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.738, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.744, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.742, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.734, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.742, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.753, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.754, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.751, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.758, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.758, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.761, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.762, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.743, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.737, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.744, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.733, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.72, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.722, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.73, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.743, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.743, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.743, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.749, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.749, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.753, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.748, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.745, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.745, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.745, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.745, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.749, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.731, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.729, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.734, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.736, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.736, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.737, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.736, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.744, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.732, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.743, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.752, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.748, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.744, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.758, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.751, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.767, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.771, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.76, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.766, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.764, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.749, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.761, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.757, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.753, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.76, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.755, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.755, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.769, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.768, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.773, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.772, "dividend": 0.0 }, { "date": "2015-02-18", "price": 0.786, "dividend": 0.0 }, { "date": "2015-02-19", "price": 0.786, "dividend": 0.0 }, { "date": "2015-02-20", "price": 0.786, "dividend": 0.0 }, { "date": "2015-02-23", "price": 0.802, "dividend": 0.0 }, { "date": "2015-02-24", "price": 0.799, "dividend": 0.0 }, { "date": "2015-02-25", "price": 0.799, "dividend": 0.0 }, { "date": "2015-02-26", "price": 0.802, "dividend": 0.0 }, { "date": "2015-02-27", "price": 0.809, "dividend": 0.0 }, { "date": "2015-03-02", "price": 0.807, "dividend": 0.0 }, { "date": "2015-03-03", "price": 0.813, "dividend": 0.0 }, { "date": "2015-03-04", "price": 0.811, "dividend": 0.0 }, { "date": "2015-03-05", "price": 0.811, "dividend": 0.0 }, { "date": "2015-03-06", "price": 0.817, "dividend": 0.0 }, { "date": "2015-03-09", "price": 0.814, "dividend": 0.0 }, { "date": "2015-03-10", "price": 0.817, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.817, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.824, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.84, "dividend": 0.0 }, { "date": "2015-03-16", "price": 0.837, "dividend": 0.0 }, { "date": "2015-03-17", "price": 0.848, "dividend": 0.0 }, { "date": "2015-03-18", "price": 0.857, "dividend": 0.0 }, { "date": "2015-03-19", "price": 0.852, "dividend": 0.0 }, { "date": "2015-03-20", "price": 0.855, "dividend": 0.0 }, { "date": "2015-03-23", "price": 0.853, "dividend": 0.0 }, { "date": "2015-03-24", "price": 0.851, "dividend": 0.0 }, { "date": "2015-03-25", "price": 0.857, "dividend": 0.0 }, { "date": "2015-03-26", "price": 0.846, "dividend": 0.0 }, { "date": "2015-03-27", "price": 0.846, "dividend": 0.0 }, { "date": "2015-03-30", "price": 0.848, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.841, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.832, "dividend": 0.0 }, { "date": "2015-04-02", "price": 0.838, "dividend": 0.0 }, { "date": "2015-04-03", "price": 0.838, "dividend": 0.0 }, { "date": "2015-04-06", "price": 0.844, "dividend": 0.0 }, { "date": "2015-04-07", "price": 0.848, "dividend": 0.0 }, { "date": "2015-04-08", "price": 0.853, "dividend": 0.0 }, { "date": "2015-04-09", "price": 0.857, "dividend": 0.0 }, { "date": "2015-04-10", "price": 0.859, "dividend": 0.0 }, { "date": "2015-04-13", "price": 0.86, "dividend": 0.0 }, { "date": "2015-04-14", "price": 0.86, "dividend": 0.0 }, { "date": "2015-04-15", "price": 0.856, "dividend": 0.0 }, { "date": "2015-04-16", "price": 0.854, "dividend": 0.0 }, { "date": "2015-04-17", "price": 0.84, "dividend": 0.0 }, { "date": "2015-04-20", "price": 0.838, "dividend": 0.0 }, { "date": "2015-04-21", "price": 0.854, "dividend": 0.0 }, { "date": "2015-04-22", "price": 0.858, "dividend": 0.0 }, { "date": "2015-04-23", "price": 0.859, "dividend": 0.0 }, { "date": "2015-04-24", "price": 0.851, "dividend": 0.0 }, { "date": "2015-04-27", "price": 0.848, "dividend": 0.0 }, { "date": "2015-04-28", "price": 0.848, "dividend": 0.0 }, { "date": "2015-04-29", "price": 0.848, "dividend": 0.0 }, { "date": "2015-04-30", "price": 0.831, "dividend": 0.0 }, { "date": "2015-05-01", "price": 0.831, "dividend": 0.0 }, { "date": "2015-05-04", "price": 0.831, "dividend": 0.0 }, { "date": "2015-05-05", "price": 0.831, "dividend": 0.0 }, { "date": "2015-05-06", "price": 0.831, "dividend": 0.0 }, { "date": "2015-05-07", "price": 0.828, "dividend": 0.0 }, { "date": "2015-05-08", "price": 0.831, "dividend": 0.0 }, { "date": "2015-05-11", "price": 0.839, "dividend": 0.0 }, { "date": "2015-05-12", "price": 0.842, "dividend": 0.0 }, { "date": "2015-05-13", "price": 0.845, "dividend": 0.0 }, { "date": "2015-05-14", "price": 0.838, "dividend": 0.0 }, { "date": "2015-05-15", "price": 0.846, "dividend": 0.0 }, { "date": "2015-05-18", "price": 0.856, "dividend": 0.0 }, { "date": "2015-05-19", "price": 0.862, "dividend": 0.0 }, { "date": "2015-05-20", "price": 0.866, "dividend": 0.0 }, { "date": "2015-05-21", "price": 0.864, "dividend": 0.0 }, { "date": "2015-05-22", "price": 0.863, "dividend": 0.0 }, { "date": "2015-05-25", "price": 0.867, "dividend": 0.0 }, { "date": "2015-05-26", "price": 0.866, "dividend": 0.0 }, { "date": "2015-05-27", "price": 0.867, "dividend": 0.0 }, { "date": "2015-05-28", "price": 0.873, "dividend": 0.0 }, { "date": "2015-05-29", "price": 0.873, "dividend": 0.0 }, { "date": "2015-06-01", "price": 0.873, "dividend": 0.0 }, { "date": "2015-06-02", "price": 0.876, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.87, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.872, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.868, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.867, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.851, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.847, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.857, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.86, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.861, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.855, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.856, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.848, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.858, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.864, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.878, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.88, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.875, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.876, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.854, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.858, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.866, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.87, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.872, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.853, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.861, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.831, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.833, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.831, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.846, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.86, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.863, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.87, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.87, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.87, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.878, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.866, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.873, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.868, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.858, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.853, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.855, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.86, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.868, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.866, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.863, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.867, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.873, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.873, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.873, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.878, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.867, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.871, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.871, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.873, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.873, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.857, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.845, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.819, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.766, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.742, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.77, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.785, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.812, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.804, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.771, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.762, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.768, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.748, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.746, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.726, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.777, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.766, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.766, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.76, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.758, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.763, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.777, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.76, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.76, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.76, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.76, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.76, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.752, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.749, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.715, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.737, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.757, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.759, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.769, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.774, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.781, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.774, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.792, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.792, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.788, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.772, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.782, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.788, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.782, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.783, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.795, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.792, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.806, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.814, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.805, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.806, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.808, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.817, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.804, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.804, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.81, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.818, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.823, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.838, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.838, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.842, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.841, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.838, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.831, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.84, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.84, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.848, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.851, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.851, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.853, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.847, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.849, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.844, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.84, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.85, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.849, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.847, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.833, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.84, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.83, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.823, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.814, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.819, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.806, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.793, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.812, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.825, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.811, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.808, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.809, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.809, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.803, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.803, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.809, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.817, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.819, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.819, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.819, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.798, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.793, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.784, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.765, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.76, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.76, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.734, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.759, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.739, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.733, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.726, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.73, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.702, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.682, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.722, "dividend": 0.0 }, { "date": "2016-01-24", "price": 0.803, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.732, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.716, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.735, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.729, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.753, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.773, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.765, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.737, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.725, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.709, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.709, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.709, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.651, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.651, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.611, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.66, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.665, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.659, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.675, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.664, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.669, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.665, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.66, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.672, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.673, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.669, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.669, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.698, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.706, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.711, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.704, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.697, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.687, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.699, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.703, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.715, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.709, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.703, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.704, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.695, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.695, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.707, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.703, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.7, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.7, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.717, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.721, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.713, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.71, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.685, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.682, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.664, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.663, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.666, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.672, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.667, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.679, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.698, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.719, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.712, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.687, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.711, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.714, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.73, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.737, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.736, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.729, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.728, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.707, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.707, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.707, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.707, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.707, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.707, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.678, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.684, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.7, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.702, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.708, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.703, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.707, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.715, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.715, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.714, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.719, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.716, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.709, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.715, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.716, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.723, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.731, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.738, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.73, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.715, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.717, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.714, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.719, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.725, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.717, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.714, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.691, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.683, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.687, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.667, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.671, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.685, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.693, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.688, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.694, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.645, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.65, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.65, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.663, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.663, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.668, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.671, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.666, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.666, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.645, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.636, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.662, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.68, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.689, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.693, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.696, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.696, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.704, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.705, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.71, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.702, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.704, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.693, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.704, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.696, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.706, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.701, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.69, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.674, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.68, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.675, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.69, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.69, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.697, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.697, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.703, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.698, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.687, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.691, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.68, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.681, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.686, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.682, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.687, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.686, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.677, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.692, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.692, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.701, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.704, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.704, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.704, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.71, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.711, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.71, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.708, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.708, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.696, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.693, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.688, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.694, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.694, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.695, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.715, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.715, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.715, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.706, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.714, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.71, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.715, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.705, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.71, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.713, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.717, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.72, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.718, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.718, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.721, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.716, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.717, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.718, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.722, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.726, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.728, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.734, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.731, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.732, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.739, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.741, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.74, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.746, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.747, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.749, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.734, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.734, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.725, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.734, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.735, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.703, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.742, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.742, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.754, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.754, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.764, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.763, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.768, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.773, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.776, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.776, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.781, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.783, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.785, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.785, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.785, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.792, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.786, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.781, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.787, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.792, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.801, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.806, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.809, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.812, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.811, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.814, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.82, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.815, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.818, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.81, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.811, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.811, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.811, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.828, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.826, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.826, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.826, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.82, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.823, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.817, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.822, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.814, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.802, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.806, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.814, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.815, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.806, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.803, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.812, "dividend": 0.0 }, { "date": "2017-01-26", "price": 0.824, "dividend": 0.0 }, { "date": "2017-01-27", "price": 0.826, "dividend": 0.0 }, { "date": "2017-01-30", "price": 0.826, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.81, "dividend": 0.0 }, { "date": "2017-02-01", "price": 0.813, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.806, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.809, "dividend": 0.0 }, { "date": "2017-02-06", "price": 0.808, "dividend": 0.0 }, { "date": "2017-02-07", "price": 0.808, "dividend": 0.0 }, { "date": "2017-02-08", "price": 0.814, "dividend": 0.0 }, { "date": "2017-02-09", "price": 0.808, "dividend": 0.0 }, { "date": "2017-02-10", "price": 0.826, "dividend": 0.0 }, { "date": "2017-02-13", "price": 0.83, "dividend": 0.0 }, { "date": "2017-02-14", "price": 0.822, "dividend": 0.0 }, { "date": "2017-02-15", "price": 0.83, "dividend": 0.0 }, { "date": "2017-02-16", "price": 0.83, "dividend": 0.0 }, { "date": "2017-02-17", "price": 0.826, "dividend": 0.0 }, { "date": "2017-02-20", "price": 0.827, "dividend": 0.0 }, { "date": "2017-02-21", "price": 0.832, "dividend": 0.0 }, { "date": "2017-02-22", "price": 0.83, "dividend": 0.0 }, { "date": "2017-02-23", "price": 0.83, "dividend": 0.0 }, { "date": "2017-02-24", "price": 0.826, "dividend": 0.0 }, { "date": "2017-02-27", "price": 0.818, "dividend": 0.0 }, { "date": "2017-02-28", "price": 0.819, "dividend": 0.0 }, { "date": "2017-03-01", "price": 0.828, "dividend": 0.0 }, { "date": "2017-03-02", "price": 0.835, "dividend": 0.0 }, { "date": "2017-03-03", "price": 0.832, "dividend": 0.0 }, { "date": "2017-03-06", "price": 0.832, "dividend": 0.0 }, { "date": "2017-03-07", "price": 0.83, "dividend": 0.0 }, { "date": "2017-03-08", "price": 0.828, "dividend": 0.0 }, { "date": "2017-03-09", "price": 0.831, "dividend": 0.0 }, { "date": "2017-03-10", "price": 0.841, "dividend": 0.0 }, { "date": "2017-03-13", "price": 0.841, "dividend": 0.0 }, { "date": "2017-03-14", "price": 0.841, "dividend": 0.0 }, { "date": "2017-03-15", "price": 0.838, "dividend": 0.0 }, { "date": "2017-03-16", "price": 0.84, "dividend": 0.0 }, { "date": "2017-03-17", "price": 0.835, "dividend": 0.0 }, { "date": "2017-03-20", "price": 0.835, "dividend": 0.0 }, { "date": "2017-03-21", "price": 0.834, "dividend": 0.0 }, { "date": "2017-03-22", "price": 0.818, "dividend": 0.0 }, { "date": "2017-03-23", "price": 0.817, "dividend": 0.0 }, { "date": "2017-03-24", "price": 0.824, "dividend": 0.0 }, { "date": "2017-03-27", "price": 0.815, "dividend": 0.0 }, { "date": "2017-03-28", "price": 0.827, "dividend": 0.0 }, { "date": "2017-03-29", "price": 0.832, "dividend": 0.0 }, { "date": "2017-03-30", "price": 0.824, "dividend": 0.0 }, { "date": "2017-03-31", "price": 0.818, "dividend": 0.0 }, { "date": "2017-04-03", "price": 0.82, "dividend": 0.0 }, { "date": "2017-04-04", "price": 0.815, "dividend": 0.0 }, { "date": "2017-04-05", "price": 0.814, "dividend": 0.0 }, { "date": "2017-04-06", "price": 0.801, "dividend": 0.0 }, { "date": "2017-04-07", "price": 0.807, "dividend": 0.0 }, { "date": "2017-04-10", "price": 0.811, "dividend": 0.0 }, { "date": "2017-04-11", "price": 0.809, "dividend": 0.0 }, { "date": "2017-04-12", "price": 0.801, "dividend": 0.0 }, { "date": "2017-04-13", "price": 0.796, "dividend": 0.0 }, { "date": "2017-04-17", "price": 0.794, "dividend": 0.0 }, { "date": "2017-04-18", "price": 0.798, "dividend": 0.0 }, { "date": "2017-04-19", "price": 0.798, "dividend": 0.0 }, { "date": "2017-04-20", "price": 0.798, "dividend": 0.0 }, { "date": "2017-04-21", "price": 0.806, "dividend": 0.0 }, { "date": "2017-04-24", "price": 0.814, "dividend": 0.0 }, { "date": "2017-04-25", "price": 0.822, "dividend": 0.0 }, { "date": "2017-04-26", "price": 0.831, "dividend": 0.0 }, { "date": "2017-04-27", "price": 0.831, "dividend": 0.0 }, { "date": "2017-04-28", "price": 0.83, "dividend": 0.0 }, { "date": "2017-05-02", "price": 0.843, "dividend": 0.0 }, { "date": "2017-05-03", "price": 0.843, "dividend": 0.0 }, { "date": "2017-05-04", "price": 0.843, "dividend": 0.0 }, { "date": "2017-05-05", "price": 0.843, "dividend": 0.0 }, { "date": "2017-05-08", "price": 0.864, "dividend": 0.0 }, { "date": "2017-05-09", "price": 0.862, "dividend": 0.0 }, { "date": "2017-05-11", "price": 0.868, "dividend": 0.0 }, { "date": "2017-05-12", "price": 0.865, "dividend": 0.0 }, { "date": "2017-05-15", "price": 0.863, "dividend": 0.0 }, { "date": "2017-05-16", "price": 0.866, "dividend": 0.0 }, { "date": "2017-05-17", "price": 0.864, "dividend": 0.0 }, { "date": "2017-05-18", "price": 0.852, "dividend": 0.0 }, { "date": "2017-05-19", "price": 0.854, "dividend": 0.0 }, { "date": "2017-05-22", "price": 0.857, "dividend": 0.0 }, { "date": "2017-05-23", "price": 0.856, "dividend": 0.0 }, { "date": "2017-05-24", "price": 0.862, "dividend": 0.0 }, { "date": "2017-05-25", "price": 0.863, "dividend": 0.0 }, { "date": "2017-05-26", "price": 0.859, "dividend": 0.0 }, { "date": "2017-05-29", "price": 0.859, "dividend": 0.0 }, { "date": "2017-05-30", "price": 0.86, "dividend": 0.0 }, { "date": "2017-05-31", "price": 0.859, "dividend": 0.0 }, { "date": "2017-06-01", "price": 0.87, "dividend": 0.0 }, { "date": "2017-06-02", "price": 0.882, "dividend": 0.0 }, { "date": "2017-06-05", "price": 0.883, "dividend": 0.0 }, { "date": "2017-06-06", "price": 0.876, "dividend": 0.0 }, { "date": "2017-06-07", "price": 0.876, "dividend": 0.0 }, { "date": "2017-06-08", "price": 0.871, "dividend": 0.0 }, { "date": "2017-06-09", "price": 0.869, "dividend": 0.0 }, { "date": "2017-06-12", "price": 0.867, "dividend": 0.0 }, { "date": "2017-06-13", "price": 0.868, "dividend": 0.0 }, { "date": "2017-06-14", "price": 0.867, "dividend": 0.0 }, { "date": "2017-06-15", "price": 0.865, "dividend": 0.0 }, { "date": "2017-06-16", "price": 0.866, "dividend": 0.0 }, { "date": "2017-06-19", "price": 0.873, "dividend": 0.0 }, { "date": "2017-06-20", "price": 0.882, "dividend": 0.0 }, { "date": "2017-06-21", "price": 0.879, "dividend": 0.0 }, { "date": "2017-06-22", "price": 0.879, "dividend": 0.0 }, { "date": "2017-06-23", "price": 0.879, "dividend": 0.0 }, { "date": "2017-06-27", "price": 0.885, "dividend": 0.0 }, { "date": "2017-06-28", "price": 0.881, "dividend": 0.0 }, { "date": "2017-06-29", "price": 0.888, "dividend": 0.0 }, { "date": "2017-06-30", "price": 0.881, "dividend": 0.0 }, { "date": "2017-07-03", "price": 0.882, "dividend": 0.0 }, { "date": "2017-07-04", "price": 0.878, "dividend": 0.0 }, { "date": "2017-07-05", "price": 0.884, "dividend": 0.0 }, { "date": "2017-07-06", "price": 0.882, "dividend": 0.0 }, { "date": "2017-07-07", "price": 0.879, "dividend": 0.0 }, { "date": "2017-07-10", "price": 0.884, "dividend": 0.0 }, { "date": "2017-07-11", "price": 0.891, "dividend": 0.0 }, { "date": "2017-07-12", "price": 0.888, "dividend": 0.0 }, { "date": "2017-07-13", "price": 0.889, "dividend": 0.0 }, { "date": "2017-07-14", "price": 0.893, "dividend": 0.0 }, { "date": "2017-07-17", "price": 0.893, "dividend": 0.0 }, { "date": "2017-07-18", "price": 0.89, "dividend": 0.0 }, { "date": "2017-07-19", "price": 0.891, "dividend": 0.0 }, { "date": "2017-07-20", "price": 0.897, "dividend": 0.0 }, { "date": "2017-07-21", "price": 0.898, "dividend": 0.0 }, { "date": "2017-07-24", "price": 0.893, "dividend": 0.0 }, { "date": "2017-07-25", "price": 0.89, "dividend": 0.0 }, { "date": "2017-07-26", "price": 0.892, "dividend": 0.0 }, { "date": "2017-07-27", "price": 0.898, "dividend": 0.0 }, { "date": "2017-07-28", "price": 0.893, "dividend": 0.0 }, { "date": "2017-07-31", "price": 0.891, "dividend": 0.0 }, { "date": "2017-08-01", "price": 0.899, "dividend": 0.0 }, { "date": "2017-08-02", "price": 0.903, "dividend": 0.0 }, { "date": "2017-08-03", "price": 0.903, "dividend": 0.0 }, { "date": "2017-08-04", "price": 0.903, "dividend": 0.0 }, { "date": "2017-08-07", "price": 0.908, "dividend": 0.0 }, { "date": "2017-08-08", "price": 0.906, "dividend": 0.0 }, { "date": "2017-08-10", "price": 0.898, "dividend": 0.0 }, { "date": "2017-08-11", "price": 0.898, "dividend": 0.0 }, { "date": "2017-08-14", "price": 0.887, "dividend": 0.0 }, { "date": "2017-08-15", "price": 0.896, "dividend": 0.0 }, { "date": "2017-08-16", "price": 0.898, "dividend": 0.0 }, { "date": "2017-08-17", "price": 0.897, "dividend": 0.0 }, { "date": "2017-08-18", "price": 0.887, "dividend": 0.0 }, { "date": "2017-08-21", "price": 0.884, "dividend": 0.0 }, { "date": "2017-08-22", "price": 0.885, "dividend": 0.0 }, { "date": "2017-08-23", "price": 0.889, "dividend": 0.0 }, { "date": "2017-08-24", "price": 0.887, "dividend": 0.0 }, { "date": "2017-08-25", "price": 0.889, "dividend": 0.0 }, { "date": "2017-08-28", "price": 0.89, "dividend": 0.0 }, { "date": "2017-08-29", "price": 0.889, "dividend": 0.0 }, { "date": "2017-08-30", "price": 0.893, "dividend": 0.0 }, { "date": "2017-08-31", "price": 0.899, "dividend": 0.0 }, { "date": "2017-09-04", "price": 0.893, "dividend": 0.0 }, { "date": "2017-09-05", "price": 0.884, "dividend": 0.0 }, { "date": "2017-09-06", "price": 0.887, "dividend": 0.0 }, { "date": "2017-09-07", "price": 0.892, "dividend": 0.0 }, { "date": "2017-09-08", "price": 0.89, "dividend": 0.0 }, { "date": "2017-09-11", "price": 0.903, "dividend": 0.0 }, { "date": "2017-09-12", "price": 0.911, "dividend": 0.0 }, { "date": "2017-09-13", "price": 0.918, "dividend": 0.0 }, { "date": "2017-09-14", "price": 0.917, "dividend": 0.0 }, { "date": "2017-09-15", "price": 0.92, "dividend": 0.0 }, { "date": "2017-09-18", "price": 0.92, "dividend": 0.0 }, { "date": "2017-09-19", "price": 0.934, "dividend": 0.0 }, { "date": "2017-09-20", "price": 0.935, "dividend": 0.0 }, { "date": "2017-09-21", "price": 0.932, "dividend": 0.0 }, { "date": "2017-09-22", "price": 0.929, "dividend": 0.0 }, { "date": "2017-09-25", "price": 0.933, "dividend": 0.0 }, { "date": "2017-09-26", "price": 0.93, "dividend": 0.0 }, { "date": "2017-09-27", "price": 0.931, "dividend": 0.0 }, { "date": "2017-09-28", "price": 0.94, "dividend": 0.0 }, { "date": "2017-09-29", "price": 0.94, "dividend": 0.0 }, { "date": "2017-10-02", "price": 0.939, "dividend": 0.0 }, { "date": "2017-10-03", "price": 0.944, "dividend": 0.0 }, { "date": "2017-10-04", "price": 0.944, "dividend": 0.0 }, { "date": "2017-10-05", "price": 0.943, "dividend": 0.0 }, { "date": "2017-10-06", "price": 0.944, "dividend": 0.0 }, { "date": "2017-10-09", "price": 0.944, "dividend": 0.0 }, { "date": "2017-10-10", "price": 0.951, "dividend": 0.0 }, { "date": "2017-10-11", "price": 0.952, "dividend": 0.0 }, { "date": "2017-10-12", "price": 0.954, "dividend": 0.0 }, { "date": "2017-10-13", "price": 0.96, "dividend": 0.0 }, { "date": "2017-10-16", "price": 0.965, "dividend": 0.0 }, { "date": "2017-10-17", "price": 0.968, "dividend": 0.0 }, { "date": "2017-10-19", "price": 0.971, "dividend": 0.0 }, { "date": "2017-10-20", "price": 0.971, "dividend": 0.0 }, { "date": "2017-10-23", "price": 0.981, "dividend": 0.0 }, { "date": "2017-10-24", "price": 0.987, "dividend": 0.0 }, { "date": "2017-10-25", "price": 0.985, "dividend": 0.0 }, { "date": "2017-10-26", "price": 0.987, "dividend": 0.0 }, { "date": "2017-10-27", "price": 0.995, "dividend": 0.0 }, { "date": "2017-10-30", "price": 0.996, "dividend": 0.0 }, { "date": "2017-10-31", "price": 0.997, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.012, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.016, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.016, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.017, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.029, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.03, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.03, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.024, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.014, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.013, "dividend": 0.0 }, { "date": "2017-11-15", "price": 0.996, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.006, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.011, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.009, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.018, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.024, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.024, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.024, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.02, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.014, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.017, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.016, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.022, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.014, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.015, "dividend": 0.0 }, { "date": "2017-12-06", "price": 0.999, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.013, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.024, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.031, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.03, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.024, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.023, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.017, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.036, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.033, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.036, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.034, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.038, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.038, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.04, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.037, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.035, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.035, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.035, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.064, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.074, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.074, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.08, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.081, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.077, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.073, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.077, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.085, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.085, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.079, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.087, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.087, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.096, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.088, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.077, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.075, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.076, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.061, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.048, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.067, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.062, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.037, "dividend": 0.0 }, { "date": "2018-02-06", "price": 0.991, "dividend": 0.0 }, { "date": "2018-02-07", "price": 0.995, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.005, "dividend": 0.0 }, { "date": "2018-02-09", "price": 0.982, "dividend": 0.0 }, { "date": "2018-02-12", "price": 0.982, "dividend": 0.0 }, { "date": "2018-02-13", "price": 0.976, "dividend": 0.0 }, { "date": "2018-02-14", "price": 0.969, "dividend": 0.0 }, { "date": "2018-02-15", "price": 0.982, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.015, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.003, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.002, "dividend": 0.0 }, { "date": "2018-02-22", "price": 0.996, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.002, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.01, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.021, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.009, "dividend": 0.0 }, { "date": "2018-03-01", "price": 0.993, "dividend": 0.0 }, { "date": "2018-03-02", "price": 0.975, "dividend": 0.0 }, { "date": "2018-03-05", "price": 0.964, "dividend": 0.0 }, { "date": "2018-03-06", "price": 0.98, "dividend": 0.0 }, { "date": "2018-03-07", "price": 0.973, "dividend": 0.0 }, { "date": "2018-03-08", "price": 0.978, "dividend": 0.0 }, { "date": "2018-03-09", "price": 0.982, "dividend": 0.0 }, { "date": "2018-03-12", "price": 0.996, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.001, "dividend": 0.0 }, { "date": "2018-03-14", "price": 0.997, "dividend": 0.0 }, { "date": "2018-03-15", "price": 0.998, "dividend": 0.0 }, { "date": "2018-03-16", "price": 0.994, "dividend": 0.0 }, { "date": "2018-03-19", "price": 0.983, "dividend": 0.0 }, { "date": "2018-03-20", "price": 0.979, "dividend": 0.0 }, { "date": "2018-03-21", "price": 0.979, "dividend": 0.0 }, { "date": "2018-03-22", "price": 0.989, "dividend": 0.0 }, { "date": "2018-03-23", "price": 0.95, "dividend": 0.0 }, { "date": "2018-03-26", "price": 0.954, "dividend": 0.0 }, { "date": "2018-03-27", "price": 0.982, "dividend": 0.0 }, { "date": "2018-03-28", "price": 0.975, "dividend": 0.0 }, { "date": "2018-03-29", "price": 0.981, "dividend": 0.0 }, { "date": "2018-04-02", "price": 0.985, "dividend": 0.0 }, { "date": "2018-04-03", "price": 0.981, "dividend": 0.0 }, { "date": "2018-04-04", "price": 0.979, "dividend": 0.0 }, { "date": "2018-04-05", "price": 0.99, "dividend": 0.0 }, { "date": "2018-04-06", "price": 0.987, "dividend": 0.0 }, { "date": "2018-04-09", "price": 0.99, "dividend": 0.0 }, { "date": "2018-04-10", "price": 0.996, "dividend": 0.0 }, { "date": "2018-04-11", "price": 0.993, "dividend": 0.0 }, { "date": "2018-04-12", "price": 0.989, "dividend": 0.0 }, { "date": "2018-04-13", "price": 0.995, "dividend": 0.0 }, { "date": "2018-04-16", "price": 0.998, "dividend": 0.0 }, { "date": "2018-04-17", "price": 0.993, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.007, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.005, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.005, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.004, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.015, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.012, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.017, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.015, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.015, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.016, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.016, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.016, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.015, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.018, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.014, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.016, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.032, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.035, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.033, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.03, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.036, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.04, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.037, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.035, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.027, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.015, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.014, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.015, "dividend": 0.0 }, { "date": "2018-05-30", "price": 0.994, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.003, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.004, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.018, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.019, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.018, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.026, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.02, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.022, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.025, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.029, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.019, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.006, "dividend": 0.0 }, { "date": "2018-06-19", "price": 0.991, "dividend": 0.0 }, { "date": "2018-06-20", "price": 0.995, "dividend": 0.0 }, { "date": "2018-06-21", "price": 0.995, "dividend": 0.0 }, { "date": "2018-06-22", "price": 0.992, "dividend": 0.0 }, { "date": "2018-06-25", "price": 0.983, "dividend": 0.0 }, { "date": "2018-06-26", "price": 0.985, "dividend": 0.0 }, { "date": "2018-06-27", "price": 0.986, "dividend": 0.0 }, { "date": "2018-06-28", "price": 0.985, "dividend": 0.0 }, { "date": "2018-06-29", "price": 0.986, "dividend": 0.0 }, { "date": "2018-07-02", "price": 0.968, "dividend": 0.0 }, { "date": "2018-07-03", "price": 0.968, "dividend": 0.0 }, { "date": "2018-07-04", "price": 0.962, "dividend": 0.0 }, { "date": "2018-07-05", "price": 0.953, "dividend": 0.0 }, { "date": "2018-07-06", "price": 0.963, "dividend": 0.0 }, { "date": "2018-07-09", "price": 0.977, "dividend": 0.0 }, { "date": "2018-07-10", "price": 0.982, "dividend": 0.0 }, { "date": "2018-07-11", "price": 0.973, "dividend": 0.0 }, { "date": "2018-07-12", "price": 0.976, "dividend": 0.0 }, { "date": "2018-07-13", "price": 0.988, "dividend": 0.0 }, { "date": "2018-07-16", "price": 0.988, "dividend": 0.0 }, { "date": "2018-07-17", "price": 0.991, "dividend": 0.0 }, { "date": "2018-07-18", "price": 0.993, "dividend": 0.0 }, { "date": "2018-07-19", "price": 0.993, "dividend": 0.0 }, { "date": "2018-07-20", "price": 0.99, "dividend": 0.0 }, { "date": "2018-07-23", "price": 0.986, "dividend": 0.0 }, { "date": "2018-07-24", "price": 0.993, "dividend": 0.0 }, { "date": "2018-07-25", "price": 0.998, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.005, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.014, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.007, "dividend": 0.0 }, { "date": "2018-07-31", "price": 0.998, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.009, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.001, "dividend": 0.0 }, { "date": "2018-08-03", "price": 0.997, "dividend": 0.0 }, { "date": "2018-08-06", "price": 0.989, "dividend": 0.0 }, { "date": "2018-08-07", "price": 0.998, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.0, "dividend": 0.0 }, { "date": "2018-08-10", "price": 0.986, "dividend": 0.0 }, { "date": "2018-08-13", "price": 0.963, "dividend": 0.0 }, { "date": "2018-08-14", "price": 0.979, "dividend": 0.0 }, { "date": "2018-08-15", "price": 0.972, "dividend": 0.0 }, { "date": "2018-08-16", "price": 0.968, "dividend": 0.0 }, { "date": "2018-08-17", "price": 0.971, "dividend": 0.0 }, { "date": "2018-08-20", "price": 0.968, "dividend": 0.0 }, { "date": "2018-08-21", "price": 0.965, "dividend": 0.0 }, { "date": "2018-08-23", "price": 0.971, "dividend": 0.0 }, { "date": "2018-08-24", "price": 0.977, "dividend": 0.0 }, { "date": "2018-08-27", "price": 0.991, "dividend": 0.0 }, { "date": "2018-08-28", "price": 0.993, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.0, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.0, "dividend": 0.0 }, { "date": "2018-08-31", "price": 0.998, "dividend": 0.0 }, { "date": "2018-09-03", "price": 0.987, "dividend": 0.0 }, { "date": "2018-09-04", "price": 0.987, "dividend": 0.0 }, { "date": "2018-09-05", "price": 0.981, "dividend": 0.0 }, { "date": "2018-09-06", "price": 0.974, "dividend": 0.0 }, { "date": "2018-09-07", "price": 0.967, "dividend": 0.0 }, { "date": "2018-09-10", "price": 0.97, "dividend": 0.0 }, { "date": "2018-09-11", "price": 0.977, "dividend": 0.0 }, { "date": "2018-09-12", "price": 0.97, "dividend": 0.0 }, { "date": "2018-09-13", "price": 0.977, "dividend": 0.0 }, { "date": "2018-09-14", "price": 0.991, "dividend": 0.0 }, { "date": "2018-09-17", "price": 0.991, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.007, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.021, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.023, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.033, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.033, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.042, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.05, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.036, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.045, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.048, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.052, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.041, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.039, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.033, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.033, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.014, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.017, "dividend": 0.0 }, { "date": "2018-10-11", "price": 0.981, "dividend": 0.0 }, { "date": "2018-10-12", "price": 0.985, "dividend": 0.0 }, { "date": "2018-10-15", "price": 0.971, "dividend": 0.0 }, { "date": "2018-10-16", "price": 0.976, "dividend": 0.0 }, { "date": "2018-10-17", "price": 0.99, "dividend": 0.0 }, { "date": "2018-10-18", "price": 0.982, "dividend": 0.0 }, { "date": "2018-10-19", "price": 0.975, "dividend": 0.0 }, { "date": "2018-10-22", "price": 0.977, "dividend": 0.0 }, { "date": "2018-10-23", "price": 0.949, "dividend": 0.0 }, { "date": "2018-10-24", "price": 0.948, "dividend": 0.0 }, { "date": "2018-10-25", "price": 0.916, "dividend": 0.0 }, { "date": "2018-10-26", "price": 0.913, "dividend": 0.0 }, { "date": "2018-10-29", "price": 0.909, "dividend": 0.0 }, { "date": "2018-10-30", "price": 0.925, "dividend": 0.0 }, { "date": "2018-10-31", "price": 0.946, "dividend": 0.0 }, { "date": "2018-11-01", "price": 0.947, "dividend": 0.0 }, { "date": "2018-11-02", "price": 0.967, "dividend": 0.0 }, { "date": "2018-11-05", "price": 0.955, "dividend": 0.0 }, { "date": "2018-11-07", "price": 0.961, "dividend": 0.0 }, { "date": "2018-11-08", "price": 0.978, "dividend": 0.0 }, { "date": "2018-11-09", "price": 0.971, "dividend": 0.0 }, { "date": "2018-11-12", "price": 0.969, "dividend": 0.0 }, { "date": "2018-11-13", "price": 0.947, "dividend": 0.0 }, { "date": "2018-11-14", "price": 0.948, "dividend": 0.0 }, { "date": "2018-11-15", "price": 0.949, "dividend": 0.0 }, { "date": "2018-11-16", "price": 0.942, "dividend": 0.0 }, { "date": "2018-11-19", "price": 0.948, "dividend": 0.0 }, { "date": "2018-11-20", "price": 0.938, "dividend": 0.0 }, { "date": "2018-11-21", "price": 0.934, "dividend": 0.0 }, { "date": "2018-11-22", "price": 0.942, "dividend": 0.0 }, { "date": "2018-11-23", "price": 0.942, "dividend": 0.0 }, { "date": "2018-11-26", "price": 0.944, "dividend": 0.0 }, { "date": "2018-11-27", "price": 0.95, "dividend": 0.0 }, { "date": "2018-11-28", "price": 0.955, "dividend": 0.0 }, { "date": "2018-11-29", "price": 0.959, "dividend": 0.0 }, { "date": "2018-11-30", "price": 0.964, "dividend": 0.0 }, { "date": "2018-12-03", "price": 0.979, "dividend": 0.0 }, { "date": "2018-12-04", "price": 0.954, "dividend": 0.0 }, { "date": "2018-12-05", "price": 0.948, "dividend": 0.0 }, { "date": "2018-12-06", "price": 0.926, "dividend": 0.0 }, { "date": "2018-12-07", "price": 0.933, "dividend": 0.0 }, { "date": "2018-12-10", "price": 0.913, "dividend": 0.0 }, { "date": "2018-12-11", "price": 0.904, "dividend": 0.0 }, { "date": "2018-12-12", "price": 0.926, "dividend": 0.0 }, { "date": "2018-12-13", "price": 0.932, "dividend": 0.0 }, { "date": "2018-12-14", "price": 0.917, "dividend": 0.0 }, { "date": "2018-12-17", "price": 0.918, "dividend": 0.0 }, { "date": "2018-12-18", "price": 0.9, "dividend": 0.0 }, { "date": "2018-12-19", "price": 0.897, "dividend": 0.0 }, { "date": "2018-12-20", "price": 0.874, "dividend": 0.0 }, { "date": "2018-12-21", "price": 0.857, "dividend": 0.0 }, { "date": "2018-12-24", "price": 0.857, "dividend": 0.0 }, { "date": "2018-12-26", "price": 0.824, "dividend": 0.0 }, { "date": "2018-12-27", "price": 0.866, "dividend": 0.0 }, { "date": "2018-12-28", "price": 0.863, "dividend": 0.0 }, { "date": "2018-12-31", "price": 0.863, "dividend": 0.0 }, { "date": "2019-01-02", "price": 0.863, "dividend": 0.0 }, { "date": "2019-01-03", "price": 0.863, "dividend": 0.0 }, { "date": "2019-01-04", "price": 0.849, "dividend": 0.0 }, { "date": "2019-01-07", "price": 0.873, "dividend": 0.0 }, { "date": "2019-01-08", "price": 0.874, "dividend": 0.0 }, { "date": "2019-01-09", "price": 0.884, "dividend": 0.0 }, { "date": "2019-01-10", "price": 0.875, "dividend": 0.0 }, { "date": "2019-01-11", "price": 0.881, "dividend": 0.0 }, { "date": "2019-01-14", "price": 0.881, "dividend": 0.0 }, { "date": "2019-01-15", "price": 0.891, "dividend": 0.0 }, { "date": "2019-01-16", "price": 0.888, "dividend": 0.0 }, { "date": "2019-01-17", "price": 0.89, "dividend": 0.0 }, { "date": "2019-01-18", "price": 0.897, "dividend": 0.0 }, { "date": "2019-01-21", "price": 0.903, "dividend": 0.0 }, { "date": "2019-01-22", "price": 0.894, "dividend": 0.0 }, { "date": "2019-01-23", "price": 0.889, "dividend": 0.0 }, { "date": "2019-01-24", "price": 0.894, "dividend": 0.0 }, { "date": "2019-01-25", "price": 0.905, "dividend": 0.0 }, { "date": "2019-01-28", "price": 0.9, "dividend": 0.0 }, { "date": "2019-01-29", "price": 0.897, "dividend": 0.0 }, { "date": "2019-01-30", "price": 0.896, "dividend": 0.0 }, { "date": "2019-01-31", "price": 0.91, "dividend": 0.0 }, { "date": "2019-02-01", "price": 0.911, "dividend": 0.0 }, { "date": "2019-02-04", "price": 0.921, "dividend": 0.0 }, { "date": "2019-02-07", "price": 0.915, "dividend": 0.0 }, { "date": "2019-02-08", "price": 0.897, "dividend": 0.0 }, { "date": "2019-02-11", "price": 0.897, "dividend": 0.0 }, { "date": "2019-02-12", "price": 0.919, "dividend": 0.0 }, { "date": "2019-02-13", "price": 0.929, "dividend": 0.0 }, { "date": "2019-02-14", "price": 0.929, "dividend": 0.0 }, { "date": "2019-02-15", "price": 0.921, "dividend": 0.0 }, { "date": "2019-02-18", "price": 0.936, "dividend": 0.0 }, { "date": "2019-02-19", "price": 0.936, "dividend": 0.0 }, { "date": "2019-02-20", "price": 0.94, "dividend": 0.0 }, { "date": "2019-02-21", "price": 0.94, "dividend": 0.0 }, { "date": "2019-02-22", "price": 0.938, "dividend": 0.0 }, { "date": "2019-02-25", "price": 0.945, "dividend": 0.0 }, { "date": "2019-02-26", "price": 0.942, "dividend": 0.0 }, { "date": "2019-02-27", "price": 0.942, "dividend": 0.0 }, { "date": "2019-02-28", "price": 0.934, "dividend": 0.0 }, { "date": "2019-03-01", "price": 0.939, "dividend": 0.0 }, { "date": "2019-03-04", "price": 0.948, "dividend": 0.0 }, { "date": "2019-03-05", "price": 0.942, "dividend": 0.0 }, { "date": "2019-03-06", "price": 0.94, "dividend": 0.0 }, { "date": "2019-03-07", "price": 0.929, "dividend": 0.0 }, { "date": "2019-03-08", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-11", "price": 0.916, "dividend": 0.0 }, { "date": "2019-03-12", "price": 0.93, "dividend": 0.0 }, { "date": "2019-03-13", "price": 0.921, "dividend": 0.0 }, { "date": "2019-03-14", "price": 0.918, "dividend": 0.0 }, { "date": "2019-03-15", "price": 0.925, "dividend": 0.0 }, { "date": "2019-03-18", "price": 0.93, "dividend": 0.0 }, { "date": "2019-03-19", "price": 0.929, "dividend": 0.0 }, { "date": "2019-03-20", "price": 0.932, "dividend": 0.0 }, { "date": "2019-03-21", "price": 0.932, "dividend": 0.0 }, { "date": "2019-03-22", "price": 0.935, "dividend": 0.0 }, { "date": "2019-03-25", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-26", "price": 0.934, "dividend": 0.0 }, { "date": "2019-03-27", "price": 0.939, "dividend": 0.0 }, { "date": "2019-03-28", "price": 0.924, "dividend": 0.0 }, { "date": "2019-03-29", "price": 0.93, "dividend": 0.0 }, { "date": "2019-04-01", "price": 0.944, "dividend": 0.0 }, { "date": "2019-04-02", "price": 0.944, "dividend": 0.0 }, { "date": "2019-04-03", "price": 0.952, "dividend": 0.0 }, { "date": "2019-04-04", "price": 0.954, "dividend": 0.0 }, { "date": "2019-04-05", "price": 0.958, "dividend": 0.0 }, { "date": "2019-04-08", "price": 0.956, "dividend": 0.0 }, { "date": "2019-04-09", "price": 0.958, "dividend": 0.0 }, { "date": "2019-04-10", "price": 0.951, "dividend": 0.0 }, { "date": "2019-04-11", "price": 0.95, "dividend": 0.0 }, { "date": "2019-04-12", "price": 0.95, "dividend": 0.0 }, { "date": "2019-04-15", "price": 0.964, "dividend": 0.0 }, { "date": "2019-04-16", "price": 0.963, "dividend": 0.0 }, { "date": "2019-04-17", "price": 0.967, "dividend": 0.0 }, { "date": "2019-04-18", "price": 0.96, "dividend": 0.0 }, { "date": "2019-04-22", "price": 0.964, "dividend": 0.0 }, { "date": "2019-04-23", "price": 0.968, "dividend": 0.0 }, { "date": "2019-04-24", "price": 0.962, "dividend": 0.0 }, { "date": "2019-04-25", "price": 0.967, "dividend": 0.0 }, { "date": "2019-04-26", "price": 0.967, "dividend": 0.0 }, { "date": "2019-04-29", "price": 0.967, "dividend": 0.0 }, { "date": "2019-04-30", "price": 0.967, "dividend": 0.0 }, { "date": "2019-05-02", "price": 0.967, "dividend": 0.0 }, { "date": "2019-05-03", "price": 0.967, "dividend": 0.0 }, { "date": "2019-05-06", "price": 0.967, "dividend": 0.0 }, { "date": "2019-05-07", "price": 0.953, "dividend": 0.0 }, { "date": "2019-05-08", "price": 0.936, "dividend": 0.0 }, { "date": "2019-05-09", "price": 0.923, "dividend": 0.0 }, { "date": "2019-05-10", "price": 0.923, "dividend": 0.0 }, { "date": "2019-05-13", "price": 0.919, "dividend": 0.0 }, { "date": "2019-05-14", "price": 0.914, "dividend": 0.0 }, { "date": "2019-05-15", "price": 0.926, "dividend": 0.0 }, { "date": "2019-05-16", "price": 0.924, "dividend": 0.0 }, { "date": "2019-05-17", "price": 0.934, "dividend": 0.0 }, { "date": "2019-05-21", "price": 0.927, "dividend": 0.0 }, { "date": "2019-05-22", "price": 0.923, "dividend": 0.0 }, { "date": "2019-05-23", "price": 0.919, "dividend": 0.0 }, { "date": "2019-05-24", "price": 0.919, "dividend": 0.0 }, { "date": "2019-05-27", "price": 0.922, "dividend": 0.0 }, { "date": "2019-05-28", "price": 0.925, "dividend": 0.0 }, { "date": "2019-05-29", "price": 0.915, "dividend": 0.0 }, { "date": "2019-05-30", "price": 0.914, "dividend": 0.0 }, { "date": "2019-05-31", "price": 0.902, "dividend": 0.0 }, { "date": "2019-06-03", "price": 0.897, "dividend": 0.0 }, { "date": "2019-06-04", "price": 0.898, "dividend": 0.0 }, { "date": "2019-06-06", "price": 0.912, "dividend": 0.0 }, { "date": "2019-06-07", "price": 0.918, "dividend": 0.0 }, { "date": "2019-06-10", "price": 0.931, "dividend": 0.0 }, { "date": "2019-06-11", "price": 0.936, "dividend": 0.0 }, { "date": "2019-06-12", "price": 0.931, "dividend": 0.0 }, { "date": "2019-06-13", "price": 0.925, "dividend": 0.0 }, { "date": "2019-06-14", "price": 0.929, "dividend": 0.0 }, { "date": "2019-06-17", "price": 0.925, "dividend": 0.0 }, { "date": "2019-06-18", "price": 0.919, "dividend": 0.0 }, { "date": "2019-06-19", "price": 0.936, "dividend": 0.0 }, { "date": "2019-06-20", "price": 0.938, "dividend": 0.0 }, { "date": "2019-06-21", "price": 0.928, "dividend": 0.0 }, { "date": "2019-06-24", "price": 0.93, "dividend": 0.0 }, { "date": "2019-06-25", "price": 0.926, "dividend": 0.0 }, { "date": "2019-06-26", "price": 0.922, "dividend": 0.0 }, { "date": "2019-06-27", "price": 0.934, "dividend": 0.0 }, { "date": "2019-06-28", "price": 0.933, "dividend": 0.0 }, { "date": "2019-07-01", "price": 0.955, "dividend": 0.0 }, { "date": "2019-07-02", "price": 0.959, "dividend": 0.0 }, { "date": "2019-07-03", "price": 0.951, "dividend": 0.0 }, { "date": "2019-07-04", "price": 0.956, "dividend": 0.0 }, { "date": "2019-07-05", "price": 0.959, "dividend": 0.0 }, { "date": "2019-07-08", "price": 0.95, "dividend": 0.0 }, { "date": "2019-07-09", "price": 0.947, "dividend": 0.0 }, { "date": "2019-07-10", "price": 0.945, "dividend": 0.0 }, { "date": "2019-07-11", "price": 0.948, "dividend": 0.0 }, { "date": "2019-07-12", "price": 0.947, "dividend": 0.0 }, { "date": "2019-07-15", "price": 0.947, "dividend": 0.0 }, { "date": "2019-07-16", "price": 0.942, "dividend": 0.0 }, { "date": "2019-07-17", "price": 0.943, "dividend": 0.0 }, { "date": "2019-07-18", "price": 0.923, "dividend": 0.0 }, { "date": "2019-07-19", "price": 0.942, "dividend": 0.0 }, { "date": "2019-07-22", "price": 0.936, "dividend": 0.0 }, { "date": "2019-07-23", "price": 0.944, "dividend": 0.0 }, { "date": "2019-07-24", "price": 0.948, "dividend": 0.0 }, { "date": "2019-07-25", "price": 0.951, "dividend": 0.0 }, { "date": "2019-07-26", "price": 0.945, "dividend": 0.0 }, { "date": "2019-07-29", "price": 0.944, "dividend": 0.0 }, { "date": "2019-07-30", "price": 0.948, "dividend": 0.0 }, { "date": "2019-07-31", "price": 0.944, "dividend": 0.0 }, { "date": "2019-08-01", "price": 0.944, "dividend": 0.0 }, { "date": "2019-08-02", "price": 0.925, "dividend": 0.0 }, { "date": "2019-08-05", "price": 0.909, "dividend": 0.0 }, { "date": "2019-08-06", "price": 0.906, "dividend": 0.0 }, { "date": "2019-08-07", "price": 0.908, "dividend": 0.0 }, { "date": "2019-08-08", "price": 0.907, "dividend": 0.0 }, { "date": "2019-08-13", "price": 0.902, "dividend": 0.0 }, { "date": "2019-08-14", "price": 0.907, "dividend": 0.0 }, { "date": "2019-08-15", "price": 0.898, "dividend": 0.0 }, { "date": "2019-08-16", "price": 0.9, "dividend": 0.0 }, { "date": "2019-08-19", "price": 0.904, "dividend": 0.0 }, { "date": "2019-08-20", "price": 0.912, "dividend": 0.0 }, { "date": "2019-08-21", "price": 0.909, "dividend": 0.0 }, { "date": "2019-08-22", "price": 0.909, "dividend": 0.0 }, { "date": "2019-08-23", "price": 0.911, "dividend": 0.0 }, { "date": "2019-08-26", "price": 0.898, "dividend": 0.0 }, { "date": "2019-08-27", "price": 0.904, "dividend": 0.0 }, { "date": "2019-08-28", "price": 0.905, "dividend": 0.0 }, { "date": "2019-08-29", "price": 0.905, "dividend": 0.0 }, { "date": "2019-08-30", "price": 0.915, "dividend": 0.0 }, { "date": "2019-09-02", "price": 0.911, "dividend": 0.0 }, { "date": "2019-09-03", "price": 0.914, "dividend": 0.0 }, { "date": "2019-09-04", "price": 0.912, "dividend": 0.0 }, { "date": "2019-09-05", "price": 0.931, "dividend": 0.0 }, { "date": "2019-09-06", "price": 0.935, "dividend": 0.0 }, { "date": "2019-09-09", "price": 0.943, "dividend": 0.0 }, { "date": "2019-09-10", "price": 0.944, "dividend": 0.0 }, { "date": "2019-09-11", "price": 0.956, "dividend": 0.0 }, { "date": "2019-09-12", "price": 0.964, "dividend": 0.0 }, { "date": "2019-09-13", "price": 0.973, "dividend": 0.0 }, { "date": "2019-09-16", "price": 0.973, "dividend": 0.0 }, { "date": "2019-09-17", "price": 0.978, "dividend": 0.0 }, { "date": "2019-09-18", "price": 0.975, "dividend": 0.0 }, { "date": "2019-09-19", "price": 0.982, "dividend": 0.0 }, { "date": "2019-09-20", "price": 0.982, "dividend": 0.0 }, { "date": "2019-09-23", "price": 0.982, "dividend": 0.0 }, { "date": "2019-09-24", "price": 0.986, "dividend": 0.0 }, { "date": "2019-09-25", "price": 0.985, "dividend": 0.0 }, { "date": "2019-09-26", "price": 0.986, "dividend": 0.0 }, { "date": "2019-09-27", "price": 0.984, "dividend": 0.0 }, { "date": "2019-09-30", "price": 0.977, "dividend": 0.0 }, { "date": "2019-10-01", "price": 0.985, "dividend": 0.0 }, { "date": "2019-10-02", "price": 0.98, "dividend": 0.0 }, { "date": "2019-10-03", "price": 0.965, "dividend": 0.0 }, { "date": "2019-10-04", "price": 0.968, "dividend": 0.0 }, { "date": "2019-10-07", "price": 0.968, "dividend": 0.0 }, { "date": "2019-10-08", "price": 0.976, "dividend": 0.0 }, { "date": "2019-10-09", "price": 0.973, "dividend": 0.0 }, { "date": "2019-10-10", "price": 0.973, "dividend": 0.0 }, { "date": "2019-10-11", "price": 0.981, "dividend": 0.0 }, { "date": "2019-10-14", "price": 0.981, "dividend": 0.0 }, { "date": "2019-10-15", "price": 0.998, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.003, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.001, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.001, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.003, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.003, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.008, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.011, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.016, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.024, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.025, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.025, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.024, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.024, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.039, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.04, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.041, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.041, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.041, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.046, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.041, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.031, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.039, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.04, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.036, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.034, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.032, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.033, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.041, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.044, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.048, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.046, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.04, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.05, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.044, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.04, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.046, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.047, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.051, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.051, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.048, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.048, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.066, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.061, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.066, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.06, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.058, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.056, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.056, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.058, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.061, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.063, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.055, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.055, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.055, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.055, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.042, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.06, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.045, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.063, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.067, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.067, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.072, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.067, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.067, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.072, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.077, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.067, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.076, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.065, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.066, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.036, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.041, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.024, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.031, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.024, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.033, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.045, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.068, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.065, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.057, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.057, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.055, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.054, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.047, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.038, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.023, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.031, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.033, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.03, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.03, "dividend": 0.0 }, { "date": "2020-02-25", "price": 0.999, "dividend": 0.0 }, { "date": "2020-02-26", "price": 0.991, "dividend": 0.0 }, { "date": "2020-02-27", "price": 0.969, "dividend": 0.0 }, { "date": "2020-02-28", "price": 0.933, "dividend": 0.0 }, { "date": "2020-03-02", "price": 0.943, "dividend": 0.0 }, { "date": "2020-03-03", "price": 0.931, "dividend": 0.0 }, { "date": "2020-03-04", "price": 0.928, "dividend": 0.0 }, { "date": "2020-03-05", "price": 0.936, "dividend": 0.0 }, { "date": "2020-03-06", "price": 0.911, "dividend": 0.0 }, { "date": "2020-03-09", "price": 0.859, "dividend": 0.0 }, { "date": "2020-03-10", "price": 0.873, "dividend": 0.0 }, { "date": "2020-03-11", "price": 0.857, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.821, "dividend": 0.0 }, { "date": "2020-03-13", "price": 0.782, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.762, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.776, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.779, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.779, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.779, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.786, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.819, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.878, "dividend": 0.0 }, { "date": "2020-03-26", "price": 0.857, "dividend": 0.0 }, { "date": "2020-03-27", "price": 0.895, "dividend": 0.0 }, { "date": "2020-03-30", "price": 0.89, "dividend": 0.0 }, { "date": "2020-03-31", "price": 0.875, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.844, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.833, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.832, "dividend": 0.0 }, { "date": "2020-04-06", "price": 0.86, "dividend": 0.0 }, { "date": "2020-04-07", "price": 0.881, "dividend": 0.0 }, { "date": "2020-04-08", "price": 0.896, "dividend": 0.0 }, { "date": "2020-04-09", "price": 0.893, "dividend": 0.0 }, { "date": "2020-04-13", "price": 0.885, "dividend": 0.0 }, { "date": "2020-04-14", "price": 0.904, "dividend": 0.0 }, { "date": "2020-04-15", "price": 0.906, "dividend": 0.0 }, { "date": "2020-04-16", "price": 0.895, "dividend": 0.0 }, { "date": "2020-04-17", "price": 0.911, "dividend": 0.0 }, { "date": "2020-04-20", "price": 0.903, "dividend": 0.0 }, { "date": "2020-04-21", "price": 0.889, "dividend": 0.0 }, { "date": "2020-04-22", "price": 0.884, "dividend": 0.0 }, { "date": "2020-04-23", "price": 0.894, "dividend": 0.0 }, { "date": "2020-04-24", "price": 0.892, "dividend": 0.0 }, { "date": "2020-04-27", "price": 0.908, "dividend": 0.0 }, { "date": "2020-04-28", "price": 0.91, "dividend": 0.0 }, { "date": "2020-04-29", "price": 0.91, "dividend": 0.0 }, { "date": "2020-04-30", "price": 0.923, "dividend": 0.0 }, { "date": "2020-05-04", "price": 0.923, "dividend": 0.0 }, { "date": "2020-05-05", "price": 0.923, "dividend": 0.0 }, { "date": "2020-05-06", "price": 0.923, "dividend": 0.0 }, { "date": "2020-05-08", "price": 0.922, "dividend": 0.0 }, { "date": "2020-05-11", "price": 0.934, "dividend": 0.0 }, { "date": "2020-05-12", "price": 0.932, "dividend": 0.0 }, { "date": "2020-05-13", "price": 0.933, "dividend": 0.0 }, { "date": "2020-05-14", "price": 0.918, "dividend": 0.0 }, { "date": "2020-05-15", "price": 0.924, "dividend": 0.0 }, { "date": "2020-05-18", "price": 0.924, "dividend": 0.0 }, { "date": "2020-05-19", "price": 0.941, "dividend": 0.0 }, { "date": "2020-05-20", "price": 0.947, "dividend": 0.0 }, { "date": "2020-05-21", "price": 0.947, "dividend": 0.0 }, { "date": "2020-05-22", "price": 0.939, "dividend": 0.0 }, { "date": "2020-05-26", "price": 0.973, "dividend": 0.0 }, { "date": "2020-05-27", "price": 0.981, "dividend": 0.0 }, { "date": "2020-05-28", "price": 0.998, "dividend": 0.0 }, { "date": "2020-05-29", "price": 0.993, "dividend": 0.0 }, { "date": "2020-06-01", "price": 0.998, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.009, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.019, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.022, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.026, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.035, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.033, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.033, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.01, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.0, "dividend": 0.0 }, { "date": "2020-06-15", "price": 0.971, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.01, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.007, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.005, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.005, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.002, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.007, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.006, "dividend": 0.0 }, { "date": "2020-06-25", "price": 0.998, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.008, "dividend": 0.0 }, { "date": "2020-06-29", "price": 0.99, "dividend": 0.0 }, { "date": "2020-06-30", "price": 0.997, "dividend": 0.0 }, { "date": "2020-07-01", "price": 0.987, "dividend": 0.0 }, { "date": "2020-07-02", "price": 0.987, "dividend": 0.0 }, { "date": "2020-07-03", "price": 0.995, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.008, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.004, "dividend": 0.0 }, { "date": "2020-07-08", "price": 0.997, "dividend": 0.0 }, { "date": "2020-07-09", "price": 0.996, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.004, "dividend": 0.0 }, { "date": "2020-07-14", "price": 0.998, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.014, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.005, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.003, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.005, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.012, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.006, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.006, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.006, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.007, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.006, "dividend": 0.0 }, { "date": "2020-07-29", "price": 0.995, "dividend": 0.0 }, { "date": "2020-07-30", "price": 0.989, "dividend": 0.0 }, { "date": "2020-08-03", "price": 0.981, "dividend": 0.0 }, { "date": "2020-08-04", "price": 0.998, "dividend": 0.0 }, { "date": "2020-08-05", "price": 0.998, "dividend": 0.0 }, { "date": "2020-08-06", "price": 0.997, "dividend": 0.0 }, { "date": "2020-08-07", "price": 0.994, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.017, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.027, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.043, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.044, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.035, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.035, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.036, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.026, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.029, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.032, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.04, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.04, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.037, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.029, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.04, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.042, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.049, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.056, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.044, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.042, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.049, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.041, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.054, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.062, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.069, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.063, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.064, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.06, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.066, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.066, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.066, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.066, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.055, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.059, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.077, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.083, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.06, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.06, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.051, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.067, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.07, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.071, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.079, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.077, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.074, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.079, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.075, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.069, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.06, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.073, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.067, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.073, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.062, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.063, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.057, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.053, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.05, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.051, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.03, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.048, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.048, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.069, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.086, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.09, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.107, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.117, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.138, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.138, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.124, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.142, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.144, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.136, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.139, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.137, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.137, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.184, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.188, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.2, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.208, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.19, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.197, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.2, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.2, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.202, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.192, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.19, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.205, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.196, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.198, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.202, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.198, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.2, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.205, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.203, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.2, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.18, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.188, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.195, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.208, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.23, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.221, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.221, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.215, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.214, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.214, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.237, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.259, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.259, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.262, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.266, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.27, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.256, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.249, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.258, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.253, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.26, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.259, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.262, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.249, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.256, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.24, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.22, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.236, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.25, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.262, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.256, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.271, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.289, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.289, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.289, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.289, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.309, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.318, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.312, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.302, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.294, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.297, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.297, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.27, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.287, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.243, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.268, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.265, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.268, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.253, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.261, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.256, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.267, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.269, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.271, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.293, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.3, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.308, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.31, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.328, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.326, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.309, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.298, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.272, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.292, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.309, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.315, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.315, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.298, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.304, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.32, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.3, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.307, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.301, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.306, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.3, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.303, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.299, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.302, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.303, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.302, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.282, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.254, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.28, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.276, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.278, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.268, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.278, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.278, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.269, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.269, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.269, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.269, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.286, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.288, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.3, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.268, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.249, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.254, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.249, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.268, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.261, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.264, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.272, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.279, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.284, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.281, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.303, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.287, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.29, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.302, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.311, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.31, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.311, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.312, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.304, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.305, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.303, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.31, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.321, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.321, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.312, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.303, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.271, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.313, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.308, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.306, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.315, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.317, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.311, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.307, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.302, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.313, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.311, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.314, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.303, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.291, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.285, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.313, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.32, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.315, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.299, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.293, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.275, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.274, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.274, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.274, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.291, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.299, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.286, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.293, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.276, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.303, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.298, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.293, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.301, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.301, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.304, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.317, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.317, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.317, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.299, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.292, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.297, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.279, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.265, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.291, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.305, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.307, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.306, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.303, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.317, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.326, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.34, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.344, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.368, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.387, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.398, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.408, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.398, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.418, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.424, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.44, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.427, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.42, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.425, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.425, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.403, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.389, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.389, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.42, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.417, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.41, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.386, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.382, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.351, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.341, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.324, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.32, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.321, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.333, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.356, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.347, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.34, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.351, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.38, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.378, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.383, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.381, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.363, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.365, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.365, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.381, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.381, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.37, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.372, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.402, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.392, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.392, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.4, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.398, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.386, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.377, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.382, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.4, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.404, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.405, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.4, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.397, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.405, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.406, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.406, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.388, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.394, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.366, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.341, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.325, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.331, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.323, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.345, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.337, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.363, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.378, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.369, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.359, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.362, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.355, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.361, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.384, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.362, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.332, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.352, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.356, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.369, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.369, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.363, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.382, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.377, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.373, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.373, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.373, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.399, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.404, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.369, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.368, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.368, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.36, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.383, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.373, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.354, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.361, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.356, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.311, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.322, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.311, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.313, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.287, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.285, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.25, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.276, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.291, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.304, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.311, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.3, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.302, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.315, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.326, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.326, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.303, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.292, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.317, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.308, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.302, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.291, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.27, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.27, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.253, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.269, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.272, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.28, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.255, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.27, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.243, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.204, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.181, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.181, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.23, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.208, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.215, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.223, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.243, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.278, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.285, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.285, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.301, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.331, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.333, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.333, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.327, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.339, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.335, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.322, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.316, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.32, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.315, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.295, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.273, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.274, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.269, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.25, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.27, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.282, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.26, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.272, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.284, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.298, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.283, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.263, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.263, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.251, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.273, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.273, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.273, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.273, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.283, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.255, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.242, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.237, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.225, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.254, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.256, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.269, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.249, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.262, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.273, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.263, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.264, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.261, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.269, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.296, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.291, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.306, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.299, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.306, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.31, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.314, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.329, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.327, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.309, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.276, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.261, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.244, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.252, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.228, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.212, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.238, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.232, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.23, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.243, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.261, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.273, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.265, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.247, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.225, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.241, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.248, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.232, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.251, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.256, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.248, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.252, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.257, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.256, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.256, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.265, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.297, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.299, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.305, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.294, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.295, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.3, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.302, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.298, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.311, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.288, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.297, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.299, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.308, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.313, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.3, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.3, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.329, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.341, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.338, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.342, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.346, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.343, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.33, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.327, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.336, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.338, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.312, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.328, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.327, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.307, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.303, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.302, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.301, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.294, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.323, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.329, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.339, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.344, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.317, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.319, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.308, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.308, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.313, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.296, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.293, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.293, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.257, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.262, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.249, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.266, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.241, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.254, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.292, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.298, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.306, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.295, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.295, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.266, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.264, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.254, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.287, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.271, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.288, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.289, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.279, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.272, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.291, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.299, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.293, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.289, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.309, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.318, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.32, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.32, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.304, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.32, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.335, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.33, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.32, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.354, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.341, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.344, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.342, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.342, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.341, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.345, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.357, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.357, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.376, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.374, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.363, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.357, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.351, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.355, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.332, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.328, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.33, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.327, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.322, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.335, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.333, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.338, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.347, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.344, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.328, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.317, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.291, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.281, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.29, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.28, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.291, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.29, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.283, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.28, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.28, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.262, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.264, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.271, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.271, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.277, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.291, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.295, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.291, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.279, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.289, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.313, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.3, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.308, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.348, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.347, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.35, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.348, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.341, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.341, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.339, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.345, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.352, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.355, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.354, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.355, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.357, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.349, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.359, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.355, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.365, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.357, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.358, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.357, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.341, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.341, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.351, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.356, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.358, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.361, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.359, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.377, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.39, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.395, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.399, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.411, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.384, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.364, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.33, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.335, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.319, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.338, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.317, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.317, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.342, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.339, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.336, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.342, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.346, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.362, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.369, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.382, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.392, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.396, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.368, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.35, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.363, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.374, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.384, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.386, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.395, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.401, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.41, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.41, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.411, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.408, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.41, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.413, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.399, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.406, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.422, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.438, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.438, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.438, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.438, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.434, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.452, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.446, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.447, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.457, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.47, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.479, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.485, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.506, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.52, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.513, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.503, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.498, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.499, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.509, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.509, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.491, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.504, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.556, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.569, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.547, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.535, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.559, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.57, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.588, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.607, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.605, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.609, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.6, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.596, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.604, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.604, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.58, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.577, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.57, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.6, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.597, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.619, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.606, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.608, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.587, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.573, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.564, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.56, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.549, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.567, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.563, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.563, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.572, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.59, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.577, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.578, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.592, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.596, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.594, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.604, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.601, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.622, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.632, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.603, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.582, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.585, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.592, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.597, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.605, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.605, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.588, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.594, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.574, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.57, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.558, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.561, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.576, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.585, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.593, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.578, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.602, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.604, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.611, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.624, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.651, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.655, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.666, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.659, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.641, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.639, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.649, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.644, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.662, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.675, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.675, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.671, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.656, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.639, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.635, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.643, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.634, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.638, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.626, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.612, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.606, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.581, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.546, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.574, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.574, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.574, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.604, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.609, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.632, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.609, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.583, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.596, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.598, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.574, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.57, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.558, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.561, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.568, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.548, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.568, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.552, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.562, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.601, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.608, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.608, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.638, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.617, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.605, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.625, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.623, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.63, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.649, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.647, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.661, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.65, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.647, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.654, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.654, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.663, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.655, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.65, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.639, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.648, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.651, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.638, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.626, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.658, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.639, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.617, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.639, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.636, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.637, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.619, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.626, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.614, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.625, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.637, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.621, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.627, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.629, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.646, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.648, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.648, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.648, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.648, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.656, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.664, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.664, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.677, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.701, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.725, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.734, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.751, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.738, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.729, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.724, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.737, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.76, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.759, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.753, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.753, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.732, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.751, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.749, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.765, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.757, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.763, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.775, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.76, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.766, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.777, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.779, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.813, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.796, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.802, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.825, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.836, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.83, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.827, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.849, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.849, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.858, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.858, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.857, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.855, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.877, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.876, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.885, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.891, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.883, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.891, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.853, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.847, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.841, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.851, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.861, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.898, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.915, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.915, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.947, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.955, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.933, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.935, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.95, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.929, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.912, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.908, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.902, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.92, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.902, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.919, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.935, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.932, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.945, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.939, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.902, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.881, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.892, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.859, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.884, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.887, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.92, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.889, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.907, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.907, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.939, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.93, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.93, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.93, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.942, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.912, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.917, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.931, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.928, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.932, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.94, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.952, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.956, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.974, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.969, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.967, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.958, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.978, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.978, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.962, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.951, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.98, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.001, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.991, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.967, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.975, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.977, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.994, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.991, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.975, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.957, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.966, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.949, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.957, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.957, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.957, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.965, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.997, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.009, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.003, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.013, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.022, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.045, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.055, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.074, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.067, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.056, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.078, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.089, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.106, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.078, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.078, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.085, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.093, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.061, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.057, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.033, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.038, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.008, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.949, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.942, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.988, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.985, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.011, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.949, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.825, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.592, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.752, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.791, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.77, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.77, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.846, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.866, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.881, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.941, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.912, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.934, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.931, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.933, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.946, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.926, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.939, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.949, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.952, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.965, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.968, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.978, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.903, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.892, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.874, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.862, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.86, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.828, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.877, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.861, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.861, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.849, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.854, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.894, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.913, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.913, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.926, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.922, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.975, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.01, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.936, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.971, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.939, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.963, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.968, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.003, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.975, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.981, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.985, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.981, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.981, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.993, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.967, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.962, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.964, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.957, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.936, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.927, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.928, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.917, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.944, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.96, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.976, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.934, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.934, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.952, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.992, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.008, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.009, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.013, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.011, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.986, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.982, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.99, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.973, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.988, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.98, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.97, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.981, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.998, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.976, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.961, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.976, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.97, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.999, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.031, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.025, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.027, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.011, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.016, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.019, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.026, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.044, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.024, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.019, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.012, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.006, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.002, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.995, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.013, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.011, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.04, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.067, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.052, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.052, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.052, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.052, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.033, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.056, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.044, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.017, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.001, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.001, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.978, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.985, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.986, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.98, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.003, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.004, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.029, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.042, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.039, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.036, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.031, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.059, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.008, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.023, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.025, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.033, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.022, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.018, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.018, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.02, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.044, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.039, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.047, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.051, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.047, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.022, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.027, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.027, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.013, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.009, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.022, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.978, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.01, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.993, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.999, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.023, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.988, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.977, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.952, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.976, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.979, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.995, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.017, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.041, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.049, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.049, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.056, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.05, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.055, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.068, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.067, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.033, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.966, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.961, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.895, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.827, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.682, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.793, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.726, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.877, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.817, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.833, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.853, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.84, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.867, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.865, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.864, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.905, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.916, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.947, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.963, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.963, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.978, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.994, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.994, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.994, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.003, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.006, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.031, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.06, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.055, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.038, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.036, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.034, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.038, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.035, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.025, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.042, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.054, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.066, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.066, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.1, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.086, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.072, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.067, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.079, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.057, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.067, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.081, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.082, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.082, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.077, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.058, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.074, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.081, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.098, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.084, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.068, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.062, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.08, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.083, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.103, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.131, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.139, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.123, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.114, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.115, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.115, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.104, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.108, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.114, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.104, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.109, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.109, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.112, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.11, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.126, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.123, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.123, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.125, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.189, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.23, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.21, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.192, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.177, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.188, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.202, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.206, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.182, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.198, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.221, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.237, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.258, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.258, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.287, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.309, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.282, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.32, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.329, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.326, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.312, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.301, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.317, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.321, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.297, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.295, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.311, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.298, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.288, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.301, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.275, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.298, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.317, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.342, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.328, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.345, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.351, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.36, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.36, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.365, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.348, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.36, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.351, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.362, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.362, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.369, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.378, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.378, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.344, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.349, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.329, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.325, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.355, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.428, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.429, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.435, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.451, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.41, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.41, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.362, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.395, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.409, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.383, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.442, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.453, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.442, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.456, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.495, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.471, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.471, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.49, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.511, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.511, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.494, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.463, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.496, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.483, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.493, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.498, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.527, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.546, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.53, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.518, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.447, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.444, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.484, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.483, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.483, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.477, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.523, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.532, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.533, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.505, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.509, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.506, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.554, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.527, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.543, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.544, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.546, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.526, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.576, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.578, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.533, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.533, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.522, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.541, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.559, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.571, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.558, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.567, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.572, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.557, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.557, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.557, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.609, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.653, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.63, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.608, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.629, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.629, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.692, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.723, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.74, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.735, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.733, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.707, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.68, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.697, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.709, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.653, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.663, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.645, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.651, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.661, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.639, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.721, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.724, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.72, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.754, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.82, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.872, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.872, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.888, "dividend": 0.0 } ], "GreatLink Lion Vietnam": [ { "date": "2008-02-01", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-04", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.94, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.947, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.941, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.926, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.93, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.909, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.887, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.882, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.892, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.878, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.874, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.871, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.863, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.84, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.819, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.807, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.818, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.83, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.831, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.822, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.83, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.826, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.822, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.796, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.778, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.781, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.774, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.774, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.757, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.743, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.75, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.747, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.751, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.754, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.755, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.758, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.764, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.765, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.776, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.776, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.774, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.764, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.763, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.763, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.763, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.756, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.76, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.767, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.767, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.763, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.761, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.762, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.766, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.765, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.759, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.759, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.759, "dividend": 0.0 }, { "date": "2008-05-02", "price": 0.759, "dividend": 0.0 }, { "date": "2008-05-05", "price": 0.759, "dividend": 0.0 }, { "date": "2008-05-06", "price": 0.762, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.76, "dividend": 0.0 }, { "date": "2008-05-08", "price": 0.757, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.745, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.745, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.733, "dividend": 0.0 }, { "date": "2008-05-14", "price": 0.729, "dividend": 0.0 }, { "date": "2008-05-15", "price": 0.728, "dividend": 0.0 }, { "date": "2008-05-16", "price": 0.722, "dividend": 0.0 }, { "date": "2008-05-19", "price": 0.722, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.711, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.703, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.697, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.691, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.681, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.681, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.681, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.681, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.658, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.655, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.648, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.636, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.597, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.588, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.588, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.578, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.579, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.578, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.569, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.565, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.566, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.553, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.545, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.545, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.559, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.551, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.556, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.563, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.568, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.578, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.578, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.584, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.594, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.599, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.599, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.587, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.586, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.596, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.605, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.609, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.604, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.603, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.603, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.597, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.602, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.596, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.598, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.59, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.585, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.588, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.593, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.591, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.591, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.59, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.584, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.579, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.579, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.596, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.603, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.616, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.613, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.613, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.622, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.634, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.641, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.642, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.636, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.637, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.639, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.651, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.66, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.659, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.652, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.655, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.655, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.655, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.66, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.659, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.651, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.647, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.641, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.633, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.621, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.604, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.604, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.581, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.567, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.551, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.571, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.579, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.581, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.575, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.581, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.585, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.579, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.564, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.564, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.572, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.565, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.552, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.535, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.521, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.521, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.508, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.499, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.514, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.514, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.503, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.496, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.491, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.489, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.489, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.476, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.456, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.456, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.436, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.44, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.447, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.46, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.465, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.478, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.493, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.493, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.49, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.499, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.493, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.485, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.485, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.49, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.491, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.484, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.478, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.464, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.461, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.453, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.456, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.45, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.447, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.456, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.464, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.457, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.457, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.457, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.453, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.453, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.448, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.447, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.45, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.459, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.467, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.455, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.453, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.454, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.465, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.465, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.454, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.454, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.454, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.443, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.443, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.447, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.45, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.45, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.455, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.466, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.468, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.471, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.466, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.467, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.463, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.459, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.463, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.456, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.456, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.46, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.46, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.455, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.455, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.457, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.457, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.457, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.457, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.457, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.457, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.455, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.447, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.445, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.441, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.443, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.445, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.442, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.441, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.441, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.441, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.439, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.435, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.427, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.426, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.424, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.417, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.41, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.418, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.418, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.424, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.424, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.418, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.42, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.423, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.421, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.424, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.426, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.43, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.425, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.43, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.43, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.437, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.445, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.437, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.441, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.437, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.442, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.445, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.454, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.454, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.447, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.443, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.451, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.46, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.474, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.474, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.485, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.475, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.474, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.474, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.493, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.492, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.49, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.488, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.484, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.478, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.474, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.478, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.477, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.472, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.476, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.474, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.477, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.477, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.477, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.495, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.503, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.506, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.514, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.514, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.515, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.519, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.519, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.511, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.52, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.519, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.526, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.533, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.532, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.521, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.535, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.535, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.535, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.529, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.529, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.544, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.551, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.555, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.562, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.578, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.594, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.594, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.583, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.587, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.581, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.57, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.554, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.557, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.558, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.56, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.55, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.534, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.545, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.552, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.556, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.55, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.54, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.532, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.538, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.54, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.55, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.546, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.546, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.545, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.545, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.538, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.54, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.545, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.554, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.552, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.546, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.551, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.552, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.562, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.575, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.582, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.575, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.574, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.571, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.579, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.579, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.583, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.586, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.585, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.585, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.585, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.597, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.598, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.604, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.601, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.595, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.592, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.595, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.6, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.601, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.611, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.611, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.612, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.611, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.616, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.623, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.62, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.62, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.618, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.616, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.616, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.624, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.618, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.625, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.63, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.631, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.634, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.634, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.638, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.644, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.644, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.649, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.649, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.644, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.646, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.648, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.654, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.648, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.642, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.626, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.626, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.629, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.642, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.648, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.658, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.666, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.661, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.67, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.673, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.671, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.667, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.672, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.67, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.671, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.668, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.661, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.658, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.659, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.642, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.646, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.626, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.614, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.616, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.628, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.624, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.614, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.614, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.622, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.626, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.624, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.622, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.623, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.627, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.631, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.627, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.616, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.612, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.596, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.568, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.568, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.58, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.586, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.578, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.577, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.577, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.578, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.576, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.563, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.557, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.552, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.562, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.566, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.555, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.552, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.555, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.566, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.571, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.577, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.578, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.578, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.586, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.582, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.589, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.589, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.589, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.606, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.614, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.611, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.609, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.602, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.601, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.591, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.596, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.6, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.593, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.581, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.585, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.583, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.575, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.569, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.57, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.576, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.565, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.564, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.563, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.568, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.569, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.58, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.586, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.574, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.571, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.565, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.572, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.574, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.576, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.576, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.576, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.576, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.576, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.576, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.577, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.563, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.563, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.563, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.56, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.56, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.566, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.57, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.574, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.575, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.58, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.587, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.587, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.587, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.588, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.587, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.577, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.58, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.586, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.583, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.581, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.581, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.587, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.58, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.581, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.58, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.578, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.576, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.583, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.583, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.584, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.584, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.587, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.584, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.586, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.594, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.589, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.583, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.588, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.583, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.578, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.578, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.581, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.588, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.588, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.584, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.587, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.586, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.584, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.584, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.584, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.594, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.594, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.59, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.581, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.576, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.578, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.568, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.569, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.569, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.559, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.557, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.548, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.557, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.541, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.546, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.547, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.55, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.553, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.553, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.559, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.563, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.564, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.563, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.565, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.553, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.554, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.554, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.553, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.557, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.557, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.557, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.56, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.563, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.559, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.562, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.564, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.565, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.568, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.56, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.559, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.56, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.554, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.55, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.546, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.548, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.544, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.54, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.545, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.545, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.546, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.548, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.548, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.546, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.548, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.551, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.548, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.547, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.544, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.544, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.541, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.541, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.542, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.544, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.547, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.54, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.541, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.54, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.544, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.538, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.538, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.523, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.529, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.516, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.523, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.532, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.528, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.516, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.516, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.522, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.517, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.503, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.499, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.504, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.504, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.52, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.527, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.527, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.527, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.527, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.53, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.524, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.522, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.527, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.527, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.517, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.516, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.517, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.516, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.522, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.52, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.517, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.516, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.516, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.513, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.512, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.512, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.511, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.509, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.506, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.505, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.507, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.515, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.515, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.513, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.516, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.512, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.511, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.511, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.51, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.51, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.511, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.5, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.5, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.503, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.502, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.508, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.508, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.506, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.508, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.506, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.503, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.504, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.505, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.505, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.511, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.505, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.508, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.503, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.499, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.496, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.491, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.491, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.494, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.493, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.494, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.504, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.504, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.505, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.508, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.514, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.515, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.51, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.515, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.52, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.51, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.517, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.514, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.521, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.532, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.546, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.544, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.551, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.544, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.551, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.546, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.545, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.538, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.532, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.527, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.527, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.533, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.532, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.531, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.535, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.535, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.534, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.531, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.529, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.527, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.526, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.52, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.517, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.525, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.529, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.531, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.528, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.533, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.535, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.537, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.528, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.525, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.527, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.533, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.541, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.541, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.541, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.541, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.541, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.541, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.541, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.547, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.547, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.549, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.517, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.511, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.512, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.508, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.502, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.493, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.475, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.463, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.468, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.46, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.462, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.456, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.458, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.45, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.448, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.452, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.46, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.464, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.461, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.474, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.482, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.469, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.463, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.461, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.458, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.459, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.461, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.455, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.459, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.453, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.45, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.452, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.452, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.453, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.453, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.45, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.449, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.452, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.459, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.458, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.456, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.456, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.456, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.453, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.449, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.447, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.443, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.438, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.441, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.441, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.441, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.443, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.441, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.448, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.448, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.448, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.448, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.448, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.454, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.452, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.446, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.451, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.452, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.452, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.453, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.452, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.448, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.448, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.427, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.421, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.413, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.403, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.389, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.376, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.386, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.395, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.397, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.404, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.417, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.431, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.425, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.416, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.424, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.419, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.423, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.427, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.423, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.419, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.421, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.425, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.413, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.41, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.418, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.417, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.414, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.414, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.414, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.414, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.414, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.411, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.405, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.405, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.41, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.407, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.406, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.408, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.406, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.4, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.398, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.399, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.394, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.395, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.391, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.397, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.392, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.388, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.388, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.387, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.391, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.389, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.388, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.383, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.377, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.375, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.381, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.385, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.38, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.38, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.366, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.363, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.364, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.362, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.363, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.369, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.382, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.375, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.381, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.375, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.37, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.376, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.376, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.383, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.383, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.394, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.402, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.402, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.401, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.403, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.408, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.418, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.428, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.429, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.436, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.435, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.438, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.425, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.44, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.43, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.43, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.441, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.429, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.425, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.422, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.423, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.419, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.422, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.419, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.416, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.408, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.411, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.405, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.402, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.402, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.395, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.398, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.395, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.393, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.388, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.382, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.386, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.394, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.397, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.392, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.392, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.393, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.398, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.399, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.401, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.392, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.392, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.39, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.39, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.387, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.389, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.388, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.382, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.378, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.376, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.38, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.376, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.371, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.371, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.372, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.382, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.377, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.38, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.374, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.371, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.365, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.365, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.368, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.374, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.374, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.372, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.369, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.364, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.363, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.36, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.358, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.353, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.354, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.357, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.353, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.354, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.345, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.341, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.341, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.333, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.339, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.34, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.342, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.342, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.336, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.336, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.332, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.327, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.332, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.335, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.339, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.341, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.348, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.351, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.351, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.356, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.365, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.365, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.365, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.365, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.365, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.365, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.365, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.371, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.372, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.373, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.383, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.382, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.382, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.382, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.392, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.394, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.393, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.384, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.391, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.387, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.388, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.39, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.399, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.398, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.406, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.409, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.41, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.415, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.407, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.406, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.411, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.422, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.44, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.428, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.429, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.413, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.416, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.415, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.416, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.424, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.43, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.422, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.422, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.427, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.431, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.431, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.435, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.44, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.429, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.431, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.427, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.429, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.429, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.433, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.43, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.435, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.435, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.442, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.445, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.451, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.457, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.453, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.46, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.466, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.466, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.46, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.457, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.458, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.458, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.464, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.459, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.463, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.463, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.463, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.461, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.459, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.467, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.477, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.478, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.478, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.476, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.472, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.466, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.452, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.451, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.445, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.439, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.451, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.446, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.441, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.433, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.446, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.445, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.442, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.447, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.441, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.443, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.429, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.431, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.435, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.44, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.442, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.442, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.441, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.437, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.434, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.44, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.442, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.435, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.437, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.439, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.435, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.434, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.428, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.427, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.425, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.424, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.423, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.415, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.415, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.417, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.422, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.413, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.41, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.41, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.413, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.421, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.418, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.422, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.422, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.429, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.423, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.423, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.417, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.413, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.413, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.411, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.411, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.41, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.407, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.412, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.411, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.413, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.412, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.415, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.415, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.417, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.418, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.419, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.419, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.421, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.423, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.423, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.409, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.403, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.382, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.39, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.377, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.376, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.382, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.388, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.386, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.386, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.39, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.387, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.382, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.381, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.371, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.366, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.37, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.373, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.376, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.379, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.375, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.373, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.369, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.375, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.371, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.37, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.375, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.371, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.369, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.364, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.364, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.366, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.364, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.367, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.375, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.375, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.376, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.375, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.371, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.369, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.376, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.372, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.373, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.371, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.369, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.371, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.369, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.365, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.365, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.366, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.365, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.364, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.363, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.353, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.355, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.353, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.358, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.366, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.367, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.37, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.37, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.366, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.368, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.368, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.363, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.366, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.366, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.365, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.361, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.358, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.355, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.354, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.357, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.355, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.358, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.36, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.364, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.365, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.363, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.366, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.371, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.372, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.374, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.374, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.375, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.371, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.375, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.378, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.377, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.38, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.38, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.387, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.39, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.395, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.395, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.395, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.399, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.401, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.411, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.424, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.435, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.436, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.446, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.447, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.443, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.448, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.453, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.444, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.442, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.435, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.43, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.429, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.44, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.459, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.469, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.475, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.481, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.473, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.477, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.473, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.467, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.479, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.484, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.485, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.485, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.485, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.485, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.485, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.485, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.484, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.483, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.485, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.464, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.464, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.47, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.449, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.448, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.454, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.457, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.449, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.44, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.449, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.447, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.453, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.461, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.459, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.455, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.459, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.466, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.461, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.461, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.466, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.471, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.466, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.47, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.465, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.465, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.461, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.461, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.473, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.479, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.476, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.472, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.476, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.478, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.477, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.461, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.467, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.459, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.443, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.44, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.445, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.432, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.432, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.429, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.434, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.434, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.437, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.436, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.436, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.436, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.436, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.436, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.438, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.449, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.448, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.447, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.449, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.453, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.458, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.451, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.457, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.463, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.46, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.467, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.476, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.478, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.473, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.473, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.488, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.495, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.495, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.5, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.496, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.49, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.483, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.483, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.487, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.488, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.493, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.487, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.478, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.479, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.47, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.459, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.46, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.46, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.466, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.463, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.452, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.431, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.431, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.441, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.436, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.434, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.445, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.445, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.442, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.445, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.441, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.442, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.439, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.435, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.447, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.448, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.446, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.448, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.451, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.455, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.455, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.455, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.447, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.441, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.443, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.436, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.441, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.443, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.445, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.447, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.447, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.449, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.454, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.454, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.454, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.451, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.452, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.458, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.466, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.465, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.47, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.467, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.467, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.461, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.45, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.454, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.452, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.44, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.433, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.441, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.441, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.439, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.433, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.442, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.446, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.436, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.441, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.445, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.445, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.445, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.442, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.445, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.44, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.44, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.442, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.447, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.449, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.451, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.454, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.454, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.46, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.458, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.46, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.458, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.459, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.465, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.469, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.467, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.46, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.46, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.458, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.458, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.465, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.466, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.465, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.469, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.466, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.472, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.469, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.469, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.464, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.465, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.465, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.467, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.467, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.469, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.47, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.472, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.473, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.472, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.476, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.471, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.469, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.471, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.472, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.477, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.475, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.477, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.475, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.477, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.479, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.484, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.482, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.481, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.482, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.484, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.485, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.485, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.482, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.482, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.484, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.484, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.478, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.481, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.479, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.473, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.481, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.483, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.487, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.481, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.488, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.487, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.487, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.488, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.486, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.48, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.482, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.482, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.483, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.484, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.49, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.493, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.496, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.502, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.5, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.5, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.506, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.512, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.52, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.536, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.551, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.564, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.546, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.543, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.549, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.543, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.543, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.543, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.543, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.543, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.543, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.543, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.543, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.536, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.534, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.545, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.541, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.551, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.554, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.552, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.552, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.56, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.567, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.557, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.558, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.566, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.577, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.582, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.572, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.577, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.56, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.555, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.564, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.566, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.565, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.57, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.574, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.578, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.579, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.578, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.585, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.587, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.594, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.595, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.594, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.597, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.586, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.572, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.576, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.577, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.572, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.565, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.564, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.571, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.573, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.579, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.576, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.576, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.573, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.568, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.565, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.555, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.542, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.547, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.547, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.524, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.542, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.541, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.544, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.549, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.543, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.546, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.546, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.546, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.546, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.526, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.518, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.523, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.491, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.502, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.484, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.484, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.503, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.502, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.512, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.52, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.521, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.525, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.519, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.52, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.525, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.535, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.541, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.536, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.539, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.535, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.536, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.527, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.524, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.53, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.535, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.532, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.536, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.536, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.538, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.539, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.543, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.541, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.531, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.523, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.529, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.53, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.535, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.537, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.536, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.533, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.535, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.538, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.545, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.547, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.554, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.553, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.554, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.547, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.544, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.549, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.554, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.554, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.554, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.559, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.556, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.554, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.551, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.557, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.553, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.553, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.544, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.543, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.553, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.55, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.555, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.561, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.563, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.562, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.56, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.555, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.56, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.562, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.562, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.56, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.558, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.558, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.563, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.568, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.579, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.587, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.595, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.593, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.596, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.602, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.602, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.602, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.607, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.611, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.609, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.611, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.598, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.598, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.597, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.602, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.601, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.598, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.598, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.595, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.588, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.591, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.595, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.592, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.591, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.59, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.584, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.584, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.596, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.599, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.603, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.603, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.601, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.601, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.598, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.595, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.591, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.584, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.58, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.562, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.562, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.564, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.572, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.572, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.569, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.568, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.554, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.557, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.566, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.568, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.582, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.592, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.585, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.586, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.586, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.593, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.591, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.591, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.59, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.586, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.588, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.587, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.578, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.578, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.581, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.575, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.572, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.578, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.567, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.566, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.563, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.567, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.567, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.57, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.573, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.58, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.576, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.558, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.563, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.556, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.56, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.555, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.538, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.521, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.532, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.526, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.544, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.546, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.55, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.55, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.542, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.543, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.549, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.56, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.56, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.56, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.562, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.566, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.568, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.568, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.575, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.575, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.576, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.576, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.575, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.572, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.57, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.572, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.567, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.569, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.575, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.572, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.567, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.575, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.573, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.569, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.562, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.551, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.552, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.557, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.564, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.563, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.566, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.578, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.582, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.585, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.585, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.585, "dividend": 0.0 }, { "date": "2015-02-18", "price": 0.585, "dividend": 0.0 }, { "date": "2015-02-19", "price": 0.585, "dividend": 0.0 }, { "date": "2015-02-20", "price": 0.585, "dividend": 0.0 }, { "date": "2015-02-23", "price": 0.585, "dividend": 0.0 }, { "date": "2015-02-24", "price": 0.592, "dividend": 0.0 }, { "date": "2015-02-25", "price": 0.584, "dividend": 0.0 }, { "date": "2015-02-26", "price": 0.588, "dividend": 0.0 }, { "date": "2015-02-27", "price": 0.584, "dividend": 0.0 }, { "date": "2015-03-02", "price": 0.585, "dividend": 0.0 }, { "date": "2015-03-03", "price": 0.594, "dividend": 0.0 }, { "date": "2015-03-04", "price": 0.597, "dividend": 0.0 }, { "date": "2015-03-05", "price": 0.594, "dividend": 0.0 }, { "date": "2015-03-06", "price": 0.593, "dividend": 0.0 }, { "date": "2015-03-09", "price": 0.592, "dividend": 0.0 }, { "date": "2015-03-10", "price": 0.594, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.59, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.588, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.591, "dividend": 0.0 }, { "date": "2015-03-16", "price": 0.579, "dividend": 0.0 }, { "date": "2015-03-17", "price": 0.579, "dividend": 0.0 }, { "date": "2015-03-18", "price": 0.574, "dividend": 0.0 }, { "date": "2015-03-19", "price": 0.569, "dividend": 0.0 }, { "date": "2015-03-20", "price": 0.567, "dividend": 0.0 }, { "date": "2015-03-23", "price": 0.555, "dividend": 0.0 }, { "date": "2015-03-24", "price": 0.551, "dividend": 0.0 }, { "date": "2015-03-25", "price": 0.546, "dividend": 0.0 }, { "date": "2015-03-26", "price": 0.541, "dividend": 0.0 }, { "date": "2015-03-27", "price": 0.538, "dividend": 0.0 }, { "date": "2015-03-30", "price": 0.535, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.537, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.523, "dividend": 0.0 }, { "date": "2015-04-02", "price": 0.527, "dividend": 0.0 }, { "date": "2015-04-03", "price": 0.527, "dividend": 0.0 }, { "date": "2015-04-06", "price": 0.521, "dividend": 0.0 }, { "date": "2015-04-07", "price": 0.528, "dividend": 0.0 }, { "date": "2015-04-08", "price": 0.526, "dividend": 0.0 }, { "date": "2015-04-09", "price": 0.528, "dividend": 0.0 }, { "date": "2015-04-10", "price": 0.534, "dividend": 0.0 }, { "date": "2015-04-13", "price": 0.546, "dividend": 0.0 }, { "date": "2015-04-14", "price": 0.538, "dividend": 0.0 }, { "date": "2015-04-15", "price": 0.543, "dividend": 0.0 }, { "date": "2015-04-16", "price": 0.545, "dividend": 0.0 }, { "date": "2015-04-17", "price": 0.545, "dividend": 0.0 }, { "date": "2015-04-20", "price": 0.544, "dividend": 0.0 }, { "date": "2015-04-21", "price": 0.544, "dividend": 0.0 }, { "date": "2015-04-22", "price": 0.544, "dividend": 0.0 }, { "date": "2015-04-23", "price": 0.543, "dividend": 0.0 }, { "date": "2015-04-24", "price": 0.539, "dividend": 0.0 }, { "date": "2015-04-27", "price": 0.533, "dividend": 0.0 }, { "date": "2015-04-28", "price": 0.533, "dividend": 0.0 }, { "date": "2015-04-29", "price": 0.533, "dividend": 0.0 }, { "date": "2015-04-30", "price": 0.533, "dividend": 0.0 }, { "date": "2015-05-01", "price": 0.533, "dividend": 0.0 }, { "date": "2015-05-04", "price": 0.521, "dividend": 0.0 }, { "date": "2015-05-05", "price": 0.529, "dividend": 0.0 }, { "date": "2015-05-06", "price": 0.521, "dividend": 0.0 }, { "date": "2015-05-07", "price": 0.527, "dividend": 0.0 }, { "date": "2015-05-08", "price": 0.527, "dividend": 0.0 }, { "date": "2015-05-11", "price": 0.525, "dividend": 0.0 }, { "date": "2015-05-12", "price": 0.515, "dividend": 0.0 }, { "date": "2015-05-13", "price": 0.509, "dividend": 0.0 }, { "date": "2015-05-14", "price": 0.507, "dividend": 0.0 }, { "date": "2015-05-15", "price": 0.498, "dividend": 0.0 }, { "date": "2015-05-18", "price": 0.493, "dividend": 0.0 }, { "date": "2015-05-19", "price": 0.502, "dividend": 0.0 }, { "date": "2015-05-20", "price": 0.515, "dividend": 0.0 }, { "date": "2015-05-21", "price": 0.519, "dividend": 0.0 }, { "date": "2015-05-22", "price": 0.527, "dividend": 0.0 }, { "date": "2015-05-25", "price": 0.527, "dividend": 0.0 }, { "date": "2015-05-26", "price": 0.537, "dividend": 0.0 }, { "date": "2015-05-27", "price": 0.537, "dividend": 0.0 }, { "date": "2015-05-28", "price": 0.538, "dividend": 0.0 }, { "date": "2015-05-29", "price": 0.534, "dividend": 0.0 }, { "date": "2015-06-01", "price": 0.534, "dividend": 0.0 }, { "date": "2015-06-02", "price": 0.533, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.526, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.529, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.535, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.538, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.537, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.533, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.541, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.543, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.543, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.538, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.538, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.532, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.535, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.544, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.548, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.548, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.544, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.543, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.555, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.56, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.561, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.57, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.578, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.587, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.593, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.585, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.584, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.586, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.594, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.603, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.6, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.597, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.597, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.594, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.585, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.6, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.6, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.605, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.608, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.603, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.594, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.6, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.589, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.582, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.574, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.586, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.58, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.58, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.58, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.599, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.582, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.569, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.568, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.563, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.567, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.554, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.544, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.531, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.505, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.508, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.519, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.525, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.54, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.532, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.529, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.529, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.522, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.532, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.527, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.532, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.533, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.534, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.534, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.516, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.511, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.517, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.52, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.521, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.534, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.539, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.539, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.539, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.533, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.529, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.526, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.526, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.529, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.531, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.532, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.544, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.54, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.556, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.551, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.553, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.55, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.541, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.541, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.546, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.546, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.54, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.542, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.546, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.554, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.551, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.55, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.548, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.558, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.558, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.555, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.561, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.561, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.564, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.566, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.564, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.564, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.555, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.554, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.56, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.554, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.554, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.552, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.547, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.549, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.547, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.541, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.54, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.538, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.532, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.523, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.521, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.526, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.523, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.52, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.516, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.526, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.516, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.511, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.517, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.515, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.517, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.519, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.525, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.511, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.513, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.51, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.511, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.513, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.513, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.525, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.532, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.535, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.533, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.533, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.533, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.529, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.539, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.533, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.533, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.531, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.539, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.532, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.525, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.513, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.502, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.508, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.507, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.503, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.501, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.517, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.511, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.516, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.514, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.516, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.51, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.509, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.508, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.501, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.505, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.505, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.505, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.505, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.505, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.505, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.496, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.499, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.498, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.502, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.504, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.508, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.511, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.514, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.509, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.514, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.508, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.507, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.51, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.508, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.507, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.509, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.513, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.509, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.513, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.507, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.51, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.509, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.509, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.499, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.497, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.498, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.499, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.502, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.502, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.502, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.508, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.502, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.497, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.491, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.489, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.487, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.491, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.495, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.495, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.493, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.502, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.505, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.504, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.513, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.509, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.509, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.492, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.495, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.503, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.517, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.514, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.521, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.519, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.515, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.519, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.519, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.519, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.523, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.526, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.529, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.529, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.529, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.537, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.536, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.533, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.538, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.543, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.546, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.543, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.538, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.537, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.539, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.538, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.53, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.532, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.542, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.54, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.544, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.544, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.542, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.542, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.546, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.548, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.55, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.552, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.544, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.55, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.55, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.549, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.541, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.546, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.549, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.546, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.552, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.546, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.555, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.551, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.552, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.555, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.559, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.566, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.57, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.57, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.582, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.58, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.574, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.582, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.598, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.587, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.588, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.598, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.592, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.582, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.582, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.575, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.58, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.579, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.583, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.589, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.579, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.573, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.558, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.555, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.552, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.547, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.546, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.546, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.563, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.573, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.569, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.571, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.573, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.577, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.58, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.586, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.581, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.586, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.588, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.588, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.593, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.598, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.604, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.606, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.599, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.599, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.597, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.593, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.594, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.599, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.605, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.605, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.601, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.597, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.597, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.597, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.604, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.607, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.611, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.613, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.618, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.621, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.628, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.624, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.626, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.624, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.618, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.62, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.621, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.618, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.614, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.605, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.614, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.615, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.62, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.62, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.61, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.612, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.617, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.62, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.617, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.609, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.604, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.6, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.606, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.609, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.603, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.603, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.594, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.594, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.593, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.602, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.604, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.603, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.612, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.615, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.609, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.61, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.611, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.608, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.608, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.606, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.614, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.618, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.614, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.609, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.598, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.596, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.606, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.604, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.599, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.596, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.587, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.586, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.594, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.6, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.593, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.586, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.592, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.598, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.611, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.608, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.598, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.599, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.604, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.608, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.608, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.61, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.611, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.611, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.609, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.609, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.619, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.619, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.615, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.622, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.623, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.622, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.627, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.619, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.621, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.615, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.611, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.608, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.61, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.61, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.608, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.605, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.611, "dividend": 0.0 }, { "date": "2017-01-26", "price": 0.611, "dividend": 0.0 }, { "date": "2017-01-27", "price": 0.611, "dividend": 0.0 }, { "date": "2017-01-30", "price": 0.611, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.611, "dividend": 0.0 }, { "date": "2017-02-01", "price": 0.611, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.616, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.615, "dividend": 0.0 }, { "date": "2017-02-06", "price": 0.62, "dividend": 0.0 }, { "date": "2017-02-07", "price": 0.625, "dividend": 0.0 }, { "date": "2017-02-08", "price": 0.623, "dividend": 0.0 }, { "date": "2017-02-09", "price": 0.625, "dividend": 0.0 }, { "date": "2017-02-10", "price": 0.625, "dividend": 0.0 }, { "date": "2017-02-13", "price": 0.628, "dividend": 0.0 }, { "date": "2017-02-14", "price": 0.625, "dividend": 0.0 }, { "date": "2017-02-15", "price": 0.631, "dividend": 0.0 }, { "date": "2017-02-16", "price": 0.626, "dividend": 0.0 }, { "date": "2017-02-17", "price": 0.625, "dividend": 0.0 }, { "date": "2017-02-20", "price": 0.623, "dividend": 0.0 }, { "date": "2017-02-21", "price": 0.629, "dividend": 0.0 }, { "date": "2017-02-22", "price": 0.626, "dividend": 0.0 }, { "date": "2017-02-23", "price": 0.62, "dividend": 0.0 }, { "date": "2017-02-24", "price": 0.616, "dividend": 0.0 }, { "date": "2017-02-27", "price": 0.619, "dividend": 0.0 }, { "date": "2017-02-28", "price": 0.609, "dividend": 0.0 }, { "date": "2017-03-01", "price": 0.61, "dividend": 0.0 }, { "date": "2017-03-02", "price": 0.611, "dividend": 0.0 }, { "date": "2017-03-03", "price": 0.613, "dividend": 0.0 }, { "date": "2017-03-06", "price": 0.615, "dividend": 0.0 }, { "date": "2017-03-07", "price": 0.619, "dividend": 0.0 }, { "date": "2017-03-08", "price": 0.623, "dividend": 0.0 }, { "date": "2017-03-09", "price": 0.628, "dividend": 0.0 }, { "date": "2017-03-10", "price": 0.625, "dividend": 0.0 }, { "date": "2017-03-13", "price": 0.621, "dividend": 0.0 }, { "date": "2017-03-14", "price": 0.625, "dividend": 0.0 }, { "date": "2017-03-15", "price": 0.621, "dividend": 0.0 }, { "date": "2017-03-16", "price": 0.621, "dividend": 0.0 }, { "date": "2017-03-17", "price": 0.621, "dividend": 0.0 }, { "date": "2017-03-20", "price": 0.625, "dividend": 0.0 }, { "date": "2017-03-21", "price": 0.628, "dividend": 0.0 }, { "date": "2017-03-22", "price": 0.627, "dividend": 0.0 }, { "date": "2017-03-23", "price": 0.632, "dividend": 0.0 }, { "date": "2017-03-24", "price": 0.633, "dividend": 0.0 }, { "date": "2017-03-27", "price": 0.632, "dividend": 0.0 }, { "date": "2017-03-28", "price": 0.627, "dividend": 0.0 }, { "date": "2017-03-29", "price": 0.633, "dividend": 0.0 }, { "date": "2017-03-30", "price": 0.634, "dividend": 0.0 }, { "date": "2017-03-31", "price": 0.637, "dividend": 0.0 }, { "date": "2017-04-03", "price": 0.64, "dividend": 0.0 }, { "date": "2017-04-04", "price": 0.644, "dividend": 0.0 }, { "date": "2017-04-05", "price": 0.637, "dividend": 0.0 }, { "date": "2017-04-07", "price": 0.643, "dividend": 0.0 }, { "date": "2017-04-10", "price": 0.644, "dividend": 0.0 }, { "date": "2017-04-11", "price": 0.644, "dividend": 0.0 }, { "date": "2017-04-12", "price": 0.639, "dividend": 0.0 }, { "date": "2017-04-13", "price": 0.635, "dividend": 0.0 }, { "date": "2017-04-17", "price": 0.616, "dividend": 0.0 }, { "date": "2017-04-18", "price": 0.623, "dividend": 0.0 }, { "date": "2017-04-19", "price": 0.627, "dividend": 0.0 }, { "date": "2017-04-20", "price": 0.621, "dividend": 0.0 }, { "date": "2017-04-21", "price": 0.62, "dividend": 0.0 }, { "date": "2017-04-24", "price": 0.616, "dividend": 0.0 }, { "date": "2017-04-25", "price": 0.614, "dividend": 0.0 }, { "date": "2017-04-26", "price": 0.616, "dividend": 0.0 }, { "date": "2017-04-27", "price": 0.621, "dividend": 0.0 }, { "date": "2017-04-28", "price": 0.621, "dividend": 0.0 }, { "date": "2017-05-02", "price": 0.621, "dividend": 0.0 }, { "date": "2017-05-03", "price": 0.621, "dividend": 0.0 }, { "date": "2017-05-04", "price": 0.625, "dividend": 0.0 }, { "date": "2017-05-05", "price": 0.625, "dividend": 0.0 }, { "date": "2017-05-08", "price": 0.625, "dividend": 0.0 }, { "date": "2017-05-09", "price": 0.631, "dividend": 0.0 }, { "date": "2017-05-11", "price": 0.634, "dividend": 0.0 }, { "date": "2017-05-12", "price": 0.632, "dividend": 0.0 }, { "date": "2017-05-15", "price": 0.632, "dividend": 0.0 }, { "date": "2017-05-16", "price": 0.629, "dividend": 0.0 }, { "date": "2017-05-17", "price": 0.632, "dividend": 0.0 }, { "date": "2017-05-18", "price": 0.629, "dividend": 0.0 }, { "date": "2017-05-19", "price": 0.629, "dividend": 0.0 }, { "date": "2017-05-22", "price": 0.635, "dividend": 0.0 }, { "date": "2017-05-23", "price": 0.637, "dividend": 0.0 }, { "date": "2017-05-24", "price": 0.643, "dividend": 0.0 }, { "date": "2017-05-25", "price": 0.639, "dividend": 0.0 }, { "date": "2017-05-26", "price": 0.637, "dividend": 0.0 }, { "date": "2017-05-29", "price": 0.639, "dividend": 0.0 }, { "date": "2017-05-30", "price": 0.631, "dividend": 0.0 }, { "date": "2017-05-31", "price": 0.633, "dividend": 0.0 }, { "date": "2017-06-01", "price": 0.639, "dividend": 0.0 }, { "date": "2017-06-02", "price": 0.637, "dividend": 0.0 }, { "date": "2017-06-05", "price": 0.641, "dividend": 0.0 }, { "date": "2017-06-06", "price": 0.645, "dividend": 0.0 }, { "date": "2017-06-07", "price": 0.649, "dividend": 0.0 }, { "date": "2017-06-08", "price": 0.65, "dividend": 0.0 }, { "date": "2017-06-09", "price": 0.652, "dividend": 0.0 }, { "date": "2017-06-12", "price": 0.65, "dividend": 0.0 }, { "date": "2017-06-13", "price": 0.65, "dividend": 0.0 }, { "date": "2017-06-14", "price": 0.646, "dividend": 0.0 }, { "date": "2017-06-15", "price": 0.656, "dividend": 0.0 }, { "date": "2017-06-16", "price": 0.657, "dividend": 0.0 }, { "date": "2017-06-19", "price": 0.662, "dividend": 0.0 }, { "date": "2017-06-20", "price": 0.663, "dividend": 0.0 }, { "date": "2017-06-21", "price": 0.663, "dividend": 0.0 }, { "date": "2017-06-22", "price": 0.662, "dividend": 0.0 }, { "date": "2017-06-23", "price": 0.66, "dividend": 0.0 }, { "date": "2017-06-27", "price": 0.656, "dividend": 0.0 }, { "date": "2017-06-28", "price": 0.655, "dividend": 0.0 }, { "date": "2017-06-29", "price": 0.658, "dividend": 0.0 }, { "date": "2017-06-30", "price": 0.663, "dividend": 0.0 }, { "date": "2017-07-03", "price": 0.668, "dividend": 0.0 }, { "date": "2017-07-04", "price": 0.668, "dividend": 0.0 }, { "date": "2017-07-05", "price": 0.669, "dividend": 0.0 }, { "date": "2017-07-06", "price": 0.673, "dividend": 0.0 }, { "date": "2017-07-07", "price": 0.667, "dividend": 0.0 }, { "date": "2017-07-10", "price": 0.66, "dividend": 0.0 }, { "date": "2017-07-11", "price": 0.662, "dividend": 0.0 }, { "date": "2017-07-12", "price": 0.664, "dividend": 0.0 }, { "date": "2017-07-13", "price": 0.668, "dividend": 0.0 }, { "date": "2017-07-14", "price": 0.664, "dividend": 0.0 }, { "date": "2017-07-17", "price": 0.653, "dividend": 0.0 }, { "date": "2017-07-18", "price": 0.646, "dividend": 0.0 }, { "date": "2017-07-19", "price": 0.642, "dividend": 0.0 }, { "date": "2017-07-20", "price": 0.641, "dividend": 0.0 }, { "date": "2017-07-21", "price": 0.634, "dividend": 0.0 }, { "date": "2017-07-24", "price": 0.631, "dividend": 0.0 }, { "date": "2017-07-25", "price": 0.634, "dividend": 0.0 }, { "date": "2017-07-26", "price": 0.641, "dividend": 0.0 }, { "date": "2017-07-27", "price": 0.639, "dividend": 0.0 }, { "date": "2017-07-28", "price": 0.64, "dividend": 0.0 }, { "date": "2017-07-31", "price": 0.643, "dividend": 0.0 }, { "date": "2017-08-01", "price": 0.642, "dividend": 0.0 }, { "date": "2017-08-02", "price": 0.642, "dividend": 0.0 }, { "date": "2017-08-03", "price": 0.647, "dividend": 0.0 }, { "date": "2017-08-04", "price": 0.651, "dividend": 0.0 }, { "date": "2017-08-07", "price": 0.653, "dividend": 0.0 }, { "date": "2017-08-08", "price": 0.651, "dividend": 0.0 }, { "date": "2017-08-10", "price": 0.643, "dividend": 0.0 }, { "date": "2017-08-11", "price": 0.647, "dividend": 0.0 }, { "date": "2017-08-14", "price": 0.654, "dividend": 0.0 }, { "date": "2017-08-15", "price": 0.653, "dividend": 0.0 }, { "date": "2017-08-16", "price": 0.654, "dividend": 0.0 }, { "date": "2017-08-17", "price": 0.647, "dividend": 0.0 }, { "date": "2017-08-18", "price": 0.647, "dividend": 0.0 }, { "date": "2017-08-21", "price": 0.646, "dividend": 0.0 }, { "date": "2017-08-22", "price": 0.643, "dividend": 0.0 }, { "date": "2017-08-23", "price": 0.645, "dividend": 0.0 }, { "date": "2017-08-24", "price": 0.645, "dividend": 0.0 }, { "date": "2017-08-25", "price": 0.647, "dividend": 0.0 }, { "date": "2017-08-28", "price": 0.652, "dividend": 0.0 }, { "date": "2017-08-29", "price": 0.648, "dividend": 0.0 }, { "date": "2017-08-30", "price": 0.661, "dividend": 0.0 }, { "date": "2017-08-31", "price": 0.664, "dividend": 0.0 }, { "date": "2017-09-04", "price": 0.664, "dividend": 0.0 }, { "date": "2017-09-05", "price": 0.666, "dividend": 0.0 }, { "date": "2017-09-06", "price": 0.665, "dividend": 0.0 }, { "date": "2017-09-07", "price": 0.659, "dividend": 0.0 }, { "date": "2017-09-08", "price": 0.663, "dividend": 0.0 }, { "date": "2017-09-11", "price": 0.66, "dividend": 0.0 }, { "date": "2017-09-12", "price": 0.666, "dividend": 0.0 }, { "date": "2017-09-13", "price": 0.671, "dividend": 0.0 }, { "date": "2017-09-14", "price": 0.672, "dividend": 0.0 }, { "date": "2017-09-15", "price": 0.67, "dividend": 0.0 }, { "date": "2017-09-18", "price": 0.674, "dividend": 0.0 }, { "date": "2017-09-19", "price": 0.674, "dividend": 0.0 }, { "date": "2017-09-20", "price": 0.674, "dividend": 0.0 }, { "date": "2017-09-21", "price": 0.676, "dividend": 0.0 }, { "date": "2017-09-22", "price": 0.675, "dividend": 0.0 }, { "date": "2017-09-25", "price": 0.678, "dividend": 0.0 }, { "date": "2017-09-26", "price": 0.683, "dividend": 0.0 }, { "date": "2017-09-27", "price": 0.686, "dividend": 0.0 }, { "date": "2017-09-28", "price": 0.687, "dividend": 0.0 }, { "date": "2017-09-29", "price": 0.693, "dividend": 0.0 }, { "date": "2017-10-02", "price": 0.692, "dividend": 0.0 }, { "date": "2017-10-03", "price": 0.689, "dividend": 0.0 }, { "date": "2017-10-04", "price": 0.694, "dividend": 0.0 }, { "date": "2017-10-05", "price": 0.697, "dividend": 0.0 }, { "date": "2017-10-06", "price": 0.7, "dividend": 0.0 }, { "date": "2017-10-09", "price": 0.7, "dividend": 0.0 }, { "date": "2017-10-10", "price": 0.701, "dividend": 0.0 }, { "date": "2017-10-11", "price": 0.704, "dividend": 0.0 }, { "date": "2017-10-12", "price": 0.704, "dividend": 0.0 }, { "date": "2017-10-13", "price": 0.706, "dividend": 0.0 }, { "date": "2017-10-16", "price": 0.704, "dividend": 0.0 }, { "date": "2017-10-17", "price": 0.712, "dividend": 0.0 }, { "date": "2017-10-19", "price": 0.707, "dividend": 0.0 }, { "date": "2017-10-20", "price": 0.705, "dividend": 0.0 }, { "date": "2017-10-23", "price": 0.699, "dividend": 0.0 }, { "date": "2017-10-24", "price": 0.704, "dividend": 0.0 }, { "date": "2017-10-25", "price": 0.707, "dividend": 0.0 }, { "date": "2017-10-26", "price": 0.706, "dividend": 0.0 }, { "date": "2017-10-27", "price": 0.717, "dividend": 0.0 }, { "date": "2017-10-30", "price": 0.709, "dividend": 0.0 }, { "date": "2017-10-31", "price": 0.709, "dividend": 0.0 }, { "date": "2017-11-01", "price": 0.706, "dividend": 0.0 }, { "date": "2017-11-02", "price": 0.699, "dividend": 0.0 }, { "date": "2017-11-03", "price": 0.711, "dividend": 0.0 }, { "date": "2017-11-06", "price": 0.717, "dividend": 0.0 }, { "date": "2017-11-07", "price": 0.719, "dividend": 0.0 }, { "date": "2017-11-08", "price": 0.73, "dividend": 0.0 }, { "date": "2017-11-09", "price": 0.737, "dividend": 0.0 }, { "date": "2017-11-10", "price": 0.742, "dividend": 0.0 }, { "date": "2017-11-13", "price": 0.755, "dividend": 0.0 }, { "date": "2017-11-14", "price": 0.758, "dividend": 0.0 }, { "date": "2017-11-15", "price": 0.765, "dividend": 0.0 }, { "date": "2017-11-16", "price": 0.773, "dividend": 0.0 }, { "date": "2017-11-17", "price": 0.771, "dividend": 0.0 }, { "date": "2017-11-20", "price": 0.784, "dividend": 0.0 }, { "date": "2017-11-21", "price": 0.79, "dividend": 0.0 }, { "date": "2017-11-22", "price": 0.794, "dividend": 0.0 }, { "date": "2017-11-23", "price": 0.789, "dividend": 0.0 }, { "date": "2017-11-24", "price": 0.789, "dividend": 0.0 }, { "date": "2017-11-27", "price": 0.796, "dividend": 0.0 }, { "date": "2017-11-28", "price": 0.796, "dividend": 0.0 }, { "date": "2017-11-29", "price": 0.804, "dividend": 0.0 }, { "date": "2017-11-30", "price": 0.806, "dividend": 0.0 }, { "date": "2017-12-01", "price": 0.821, "dividend": 0.0 }, { "date": "2017-12-04", "price": 0.838, "dividend": 0.0 }, { "date": "2017-12-05", "price": 0.818, "dividend": 0.0 }, { "date": "2017-12-06", "price": 0.814, "dividend": 0.0 }, { "date": "2017-12-07", "price": 0.806, "dividend": 0.0 }, { "date": "2017-12-08", "price": 0.81, "dividend": 0.0 }, { "date": "2017-12-11", "price": 0.796, "dividend": 0.0 }, { "date": "2017-12-12", "price": 0.796, "dividend": 0.0 }, { "date": "2017-12-13", "price": 0.795, "dividend": 0.0 }, { "date": "2017-12-14", "price": 0.807, "dividend": 0.0 }, { "date": "2017-12-15", "price": 0.811, "dividend": 0.0 }, { "date": "2017-12-18", "price": 0.83, "dividend": 0.0 }, { "date": "2017-12-19", "price": 0.834, "dividend": 0.0 }, { "date": "2017-12-20", "price": 0.833, "dividend": 0.0 }, { "date": "2017-12-21", "price": 0.833, "dividend": 0.0 }, { "date": "2017-12-22", "price": 0.84, "dividend": 0.0 }, { "date": "2017-12-26", "price": 0.845, "dividend": 0.0 }, { "date": "2017-12-27", "price": 0.849, "dividend": 0.0 }, { "date": "2017-12-28", "price": 0.86, "dividend": 0.0 }, { "date": "2017-12-29", "price": 0.863, "dividend": 0.0 }, { "date": "2018-01-02", "price": 0.883, "dividend": 0.0 }, { "date": "2018-01-03", "price": 0.891, "dividend": 0.0 }, { "date": "2018-01-04", "price": 0.901, "dividend": 0.0 }, { "date": "2018-01-05", "price": 0.895, "dividend": 0.0 }, { "date": "2018-01-08", "price": 0.904, "dividend": 0.0 }, { "date": "2018-01-09", "price": 0.918, "dividend": 0.0 }, { "date": "2018-01-10", "price": 0.914, "dividend": 0.0 }, { "date": "2018-01-11", "price": 0.914, "dividend": 0.0 }, { "date": "2018-01-12", "price": 0.918, "dividend": 0.0 }, { "date": "2018-01-15", "price": 0.924, "dividend": 0.0 }, { "date": "2018-01-16", "price": 0.925, "dividend": 0.0 }, { "date": "2018-01-17", "price": 0.897, "dividend": 0.0 }, { "date": "2018-01-18", "price": 0.916, "dividend": 0.0 }, { "date": "2018-01-19", "price": 0.928, "dividend": 0.0 }, { "date": "2018-01-22", "price": 0.952, "dividend": 0.0 }, { "date": "2018-01-23", "price": 0.952, "dividend": 0.0 }, { "date": "2018-01-24", "price": 0.952, "dividend": 0.0 }, { "date": "2018-01-25", "price": 0.941, "dividend": 0.0 }, { "date": "2018-01-26", "price": 0.957, "dividend": 0.0 }, { "date": "2018-01-29", "price": 0.94, "dividend": 0.0 }, { "date": "2018-01-30", "price": 0.941, "dividend": 0.0 }, { "date": "2018-01-31", "price": 0.936, "dividend": 0.0 }, { "date": "2018-02-01", "price": 0.934, "dividend": 0.0 }, { "date": "2018-02-02", "price": 0.941, "dividend": 0.0 }, { "date": "2018-02-05", "price": 0.896, "dividend": 0.0 }, { "date": "2018-02-06", "price": 0.879, "dividend": 0.0 }, { "date": "2018-02-07", "price": 0.894, "dividend": 0.0 }, { "date": "2018-02-08", "price": 0.894, "dividend": 0.0 }, { "date": "2018-02-09", "price": 0.874, "dividend": 0.0 }, { "date": "2018-02-12", "price": 0.89, "dividend": 0.0 }, { "date": "2018-02-13", "price": 0.906, "dividend": 0.0 }, { "date": "2018-02-14", "price": 0.906, "dividend": 0.0 }, { "date": "2018-02-15", "price": 0.906, "dividend": 0.0 }, { "date": "2018-02-19", "price": 0.906, "dividend": 0.0 }, { "date": "2018-02-20", "price": 0.906, "dividend": 0.0 }, { "date": "2018-02-21", "price": 0.932, "dividend": 0.0 }, { "date": "2018-02-22", "price": 0.922, "dividend": 0.0 }, { "date": "2018-02-23", "price": 0.945, "dividend": 0.0 }, { "date": "2018-02-26", "price": 0.958, "dividend": 0.0 }, { "date": "2018-02-27", "price": 0.966, "dividend": 0.0 }, { "date": "2018-02-28", "price": 0.972, "dividend": 0.0 }, { "date": "2018-03-01", "price": 0.973, "dividend": 0.0 }, { "date": "2018-03-02", "price": 0.97, "dividend": 0.0 }, { "date": "2018-03-05", "price": 0.947, "dividend": 0.0 }, { "date": "2018-03-06", "price": 0.965, "dividend": 0.0 }, { "date": "2018-03-07", "price": 0.952, "dividend": 0.0 }, { "date": "2018-03-08", "price": 0.968, "dividend": 0.0 }, { "date": "2018-03-09", "price": 0.968, "dividend": 0.0 }, { "date": "2018-03-12", "price": 0.967, "dividend": 0.0 }, { "date": "2018-03-13", "price": 0.964, "dividend": 0.0 }, { "date": "2018-03-14", "price": 0.965, "dividend": 0.0 }, { "date": "2018-03-15", "price": 0.957, "dividend": 0.0 }, { "date": "2018-03-16", "price": 0.962, "dividend": 0.0 }, { "date": "2018-03-19", "price": 0.979, "dividend": 0.0 }, { "date": "2018-03-20", "price": 0.974, "dividend": 0.0 }, { "date": "2018-03-21", "price": 0.982, "dividend": 0.0 }, { "date": "2018-03-22", "price": 0.978, "dividend": 0.0 }, { "date": "2018-03-23", "price": 0.961, "dividend": 0.0 }, { "date": "2018-03-26", "price": 0.968, "dividend": 0.0 }, { "date": "2018-03-27", "price": 0.97, "dividend": 0.0 }, { "date": "2018-03-28", "price": 0.974, "dividend": 0.0 }, { "date": "2018-03-29", "price": 0.979, "dividend": 0.0 }, { "date": "2018-04-02", "price": 0.988, "dividend": 0.0 }, { "date": "2018-04-03", "price": 0.981, "dividend": 0.0 }, { "date": "2018-04-04", "price": 0.994, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.005, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.014, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.011, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.003, "dividend": 0.0 }, { "date": "2018-04-11", "price": 0.98, "dividend": 0.0 }, { "date": "2018-04-12", "price": 0.994, "dividend": 0.0 }, { "date": "2018-04-13", "price": 0.987, "dividend": 0.0 }, { "date": "2018-04-16", "price": 0.979, "dividend": 0.0 }, { "date": "2018-04-17", "price": 0.979, "dividend": 0.0 }, { "date": "2018-04-18", "price": 0.968, "dividend": 0.0 }, { "date": "2018-04-19", "price": 0.933, "dividend": 0.0 }, { "date": "2018-04-20", "price": 0.955, "dividend": 0.0 }, { "date": "2018-04-23", "price": 0.937, "dividend": 0.0 }, { "date": "2018-04-24", "price": 0.942, "dividend": 0.0 }, { "date": "2018-04-25", "price": 0.942, "dividend": 0.0 }, { "date": "2018-04-26", "price": 0.92, "dividend": 0.0 }, { "date": "2018-04-27", "price": 0.925, "dividend": 0.0 }, { "date": "2018-04-30", "price": 0.925, "dividend": 0.0 }, { "date": "2018-05-02", "price": 0.928, "dividend": 0.0 }, { "date": "2018-05-03", "price": 0.925, "dividend": 0.0 }, { "date": "2018-05-04", "price": 0.925, "dividend": 0.0 }, { "date": "2018-05-07", "price": 0.951, "dividend": 0.0 }, { "date": "2018-05-08", "price": 0.949, "dividend": 0.0 }, { "date": "2018-05-09", "price": 0.942, "dividend": 0.0 }, { "date": "2018-05-10", "price": 0.921, "dividend": 0.0 }, { "date": "2018-05-11", "price": 0.927, "dividend": 0.0 }, { "date": "2018-05-14", "price": 0.942, "dividend": 0.0 }, { "date": "2018-05-15", "price": 0.948, "dividend": 0.0 }, { "date": "2018-05-16", "price": 0.925, "dividend": 0.0 }, { "date": "2018-05-17", "price": 0.911, "dividend": 0.0 }, { "date": "2018-05-18", "price": 0.923, "dividend": 0.0 }, { "date": "2018-05-21", "price": 0.906, "dividend": 0.0 }, { "date": "2018-05-22", "price": 0.871, "dividend": 0.0 }, { "date": "2018-05-23", "price": 0.884, "dividend": 0.0 }, { "date": "2018-05-24", "price": 0.879, "dividend": 0.0 }, { "date": "2018-05-25", "price": 0.866, "dividend": 0.0 }, { "date": "2018-05-29", "price": 0.835, "dividend": 0.0 }, { "date": "2018-05-30", "price": 0.853, "dividend": 0.0 }, { "date": "2018-05-31", "price": 0.875, "dividend": 0.0 }, { "date": "2018-06-01", "price": 0.896, "dividend": 0.0 }, { "date": "2018-06-04", "price": 0.916, "dividend": 0.0 }, { "date": "2018-06-05", "price": 0.923, "dividend": 0.0 }, { "date": "2018-06-06", "price": 0.934, "dividend": 0.0 }, { "date": "2018-06-07", "price": 0.936, "dividend": 0.0 }, { "date": "2018-06-08", "price": 0.94, "dividend": 0.0 }, { "date": "2018-06-11", "price": 0.942, "dividend": 0.0 }, { "date": "2018-06-12", "price": 0.93, "dividend": 0.0 }, { "date": "2018-06-13", "price": 0.939, "dividend": 0.0 }, { "date": "2018-06-14", "price": 0.931, "dividend": 0.0 }, { "date": "2018-06-18", "price": 0.908, "dividend": 0.0 }, { "date": "2018-06-19", "price": 0.886, "dividend": 0.0 }, { "date": "2018-06-20", "price": 0.903, "dividend": 0.0 }, { "date": "2018-06-21", "price": 0.891, "dividend": 0.0 }, { "date": "2018-06-22", "price": 0.91, "dividend": 0.0 }, { "date": "2018-06-25", "price": 0.922, "dividend": 0.0 }, { "date": "2018-06-26", "price": 0.915, "dividend": 0.0 }, { "date": "2018-06-27", "price": 0.905, "dividend": 0.0 }, { "date": "2018-06-28", "price": 0.893, "dividend": 0.0 }, { "date": "2018-06-29", "price": 0.891, "dividend": 0.0 }, { "date": "2018-07-02", "price": 0.88, "dividend": 0.0 }, { "date": "2018-07-03", "price": 0.845, "dividend": 0.0 }, { "date": "2018-07-04", "price": 0.853, "dividend": 0.0 }, { "date": "2018-07-05", "price": 0.839, "dividend": 0.0 }, { "date": "2018-07-06", "price": 0.847, "dividend": 0.0 }, { "date": "2018-07-09", "price": 0.839, "dividend": 0.0 }, { "date": "2018-07-10", "price": 0.836, "dividend": 0.0 }, { "date": "2018-07-11", "price": 0.826, "dividend": 0.0 }, { "date": "2018-07-12", "price": 0.832, "dividend": 0.0 }, { "date": "2018-07-13", "price": 0.845, "dividend": 0.0 }, { "date": "2018-07-16", "price": 0.847, "dividend": 0.0 }, { "date": "2018-07-17", "price": 0.859, "dividend": 0.0 }, { "date": "2018-07-18", "price": 0.88, "dividend": 0.0 }, { "date": "2018-07-19", "price": 0.89, "dividend": 0.0 }, { "date": "2018-07-20", "price": 0.873, "dividend": 0.0 }, { "date": "2018-07-23", "price": 0.871, "dividend": 0.0 }, { "date": "2018-07-24", "price": 0.864, "dividend": 0.0 }, { "date": "2018-07-25", "price": 0.861, "dividend": 0.0 }, { "date": "2018-07-26", "price": 0.864, "dividend": 0.0 }, { "date": "2018-07-27", "price": 0.864, "dividend": 0.0 }, { "date": "2018-07-30", "price": 0.868, "dividend": 0.0 }, { "date": "2018-07-31", "price": 0.877, "dividend": 0.0 }, { "date": "2018-08-01", "price": 0.877, "dividend": 0.0 }, { "date": "2018-08-02", "price": 0.879, "dividend": 0.0 }, { "date": "2018-08-03", "price": 0.879, "dividend": 0.0 }, { "date": "2018-08-06", "price": 0.882, "dividend": 0.0 }, { "date": "2018-08-07", "price": 0.876, "dividend": 0.0 }, { "date": "2018-08-08", "price": 0.885, "dividend": 0.0 }, { "date": "2018-08-10", "price": 0.89, "dividend": 0.0 }, { "date": "2018-08-13", "price": 0.897, "dividend": 0.0 }, { "date": "2018-08-14", "price": 0.902, "dividend": 0.0 }, { "date": "2018-08-15", "price": 0.893, "dividend": 0.0 }, { "date": "2018-08-16", "price": 0.893, "dividend": 0.0 }, { "date": "2018-08-17", "price": 0.893, "dividend": 0.0 }, { "date": "2018-08-20", "price": 0.896, "dividend": 0.0 }, { "date": "2018-08-21", "price": 0.898, "dividend": 0.0 }, { "date": "2018-08-23", "price": 0.911, "dividend": 0.0 }, { "date": "2018-08-24", "price": 0.904, "dividend": 0.0 }, { "date": "2018-08-27", "price": 0.908, "dividend": 0.0 }, { "date": "2018-08-28", "price": 0.909, "dividend": 0.0 }, { "date": "2018-08-29", "price": 0.904, "dividend": 0.0 }, { "date": "2018-08-30", "price": 0.913, "dividend": 0.0 }, { "date": "2018-08-31", "price": 0.908, "dividend": 0.0 }, { "date": "2018-09-03", "price": 0.908, "dividend": 0.0 }, { "date": "2018-09-04", "price": 0.899, "dividend": 0.0 }, { "date": "2018-09-05", "price": 0.888, "dividend": 0.0 }, { "date": "2018-09-06", "price": 0.88, "dividend": 0.0 }, { "date": "2018-09-07", "price": 0.897, "dividend": 0.0 }, { "date": "2018-09-10", "price": 0.897, "dividend": 0.0 }, { "date": "2018-09-11", "price": 0.912, "dividend": 0.0 }, { "date": "2018-09-12", "price": 0.91, "dividend": 0.0 }, { "date": "2018-09-13", "price": 0.91, "dividend": 0.0 }, { "date": "2018-09-14", "price": 0.914, "dividend": 0.0 }, { "date": "2018-09-17", "price": 0.906, "dividend": 0.0 }, { "date": "2018-09-18", "price": 0.912, "dividend": 0.0 }, { "date": "2018-09-19", "price": 0.912, "dividend": 0.0 }, { "date": "2018-09-20", "price": 0.916, "dividend": 0.0 }, { "date": "2018-09-21", "price": 0.92, "dividend": 0.0 }, { "date": "2018-09-24", "price": 0.927, "dividend": 0.0 }, { "date": "2018-09-25", "price": 0.928, "dividend": 0.0 }, { "date": "2018-09-26", "price": 0.924, "dividend": 0.0 }, { "date": "2018-09-27", "price": 0.932, "dividend": 0.0 }, { "date": "2018-09-28", "price": 0.935, "dividend": 0.0 }, { "date": "2018-10-01", "price": 0.93, "dividend": 0.0 }, { "date": "2018-10-02", "price": 0.93, "dividend": 0.0 }, { "date": "2018-10-03", "price": 0.933, "dividend": 0.0 }, { "date": "2018-10-04", "price": 0.938, "dividend": 0.0 }, { "date": "2018-10-05", "price": 0.93, "dividend": 0.0 }, { "date": "2018-10-08", "price": 0.921, "dividend": 0.0 }, { "date": "2018-10-09", "price": 0.918, "dividend": 0.0 }, { "date": "2018-10-10", "price": 0.917, "dividend": 0.0 }, { "date": "2018-10-11", "price": 0.871, "dividend": 0.0 }, { "date": "2018-10-12", "price": 0.891, "dividend": 0.0 }, { "date": "2018-10-15", "price": 0.873, "dividend": 0.0 }, { "date": "2018-10-16", "price": 0.881, "dividend": 0.0 }, { "date": "2018-10-17", "price": 0.888, "dividend": 0.0 }, { "date": "2018-10-18", "price": 0.884, "dividend": 0.0 }, { "date": "2018-10-19", "price": 0.879, "dividend": 0.0 }, { "date": "2018-10-22", "price": 0.877, "dividend": 0.0 }, { "date": "2018-10-23", "price": 0.86, "dividend": 0.0 }, { "date": "2018-10-24", "price": 0.85, "dividend": 0.0 }, { "date": "2018-10-25", "price": 0.837, "dividend": 0.0 }, { "date": "2018-10-26", "price": 0.83, "dividend": 0.0 }, { "date": "2018-10-29", "price": 0.825, "dividend": 0.0 }, { "date": "2018-10-30", "price": 0.824, "dividend": 0.0 }, { "date": "2018-10-31", "price": 0.849, "dividend": 0.0 }, { "date": "2018-11-01", "price": 0.836, "dividend": 0.0 }, { "date": "2018-11-02", "price": 0.849, "dividend": 0.0 }, { "date": "2018-11-05", "price": 0.85, "dividend": 0.0 }, { "date": "2018-11-07", "price": 0.843, "dividend": 0.0 }, { "date": "2018-11-08", "price": 0.848, "dividend": 0.0 }, { "date": "2018-11-09", "price": 0.839, "dividend": 0.0 }, { "date": "2018-11-12", "price": 0.849, "dividend": 0.0 }, { "date": "2018-11-13", "price": 0.836, "dividend": 0.0 }, { "date": "2018-11-14", "price": 0.832, "dividend": 0.0 }, { "date": "2018-11-15", "price": 0.824, "dividend": 0.0 }, { "date": "2018-11-16", "price": 0.819, "dividend": 0.0 }, { "date": "2018-11-19", "price": 0.833, "dividend": 0.0 }, { "date": "2018-11-20", "price": 0.839, "dividend": 0.0 }, { "date": "2018-11-21", "price": 0.845, "dividend": 0.0 }, { "date": "2018-11-22", "price": 0.847, "dividend": 0.0 }, { "date": "2018-11-23", "price": 0.841, "dividend": 0.0 }, { "date": "2018-11-26", "price": 0.847, "dividend": 0.0 }, { "date": "2018-11-27", "price": 0.851, "dividend": 0.0 }, { "date": "2018-11-28", "price": 0.855, "dividend": 0.0 }, { "date": "2018-11-29", "price": 0.845, "dividend": 0.0 }, { "date": "2018-11-30", "price": 0.844, "dividend": 0.0 }, { "date": "2018-12-03", "price": 0.865, "dividend": 0.0 }, { "date": "2018-12-04", "price": 0.872, "dividend": 0.0 }, { "date": "2018-12-05", "price": 0.874, "dividend": 0.0 }, { "date": "2018-12-06", "price": 0.871, "dividend": 0.0 }, { "date": "2018-12-07", "price": 0.876, "dividend": 0.0 }, { "date": "2018-12-10", "price": 0.873, "dividend": 0.0 }, { "date": "2018-12-11", "price": 0.872, "dividend": 0.0 }, { "date": "2018-12-12", "price": 0.877, "dividend": 0.0 }, { "date": "2018-12-13", "price": 0.879, "dividend": 0.0 }, { "date": "2018-12-14", "price": 0.876, "dividend": 0.0 }, { "date": "2018-12-17", "price": 0.854, "dividend": 0.0 }, { "date": "2018-12-18", "price": 0.843, "dividend": 0.0 }, { "date": "2018-12-19", "price": 0.833, "dividend": 0.0 }, { "date": "2018-12-20", "price": 0.832, "dividend": 0.0 }, { "date": "2018-12-21", "price": 0.827, "dividend": 0.0 }, { "date": "2018-12-24", "price": 0.827, "dividend": 0.0 }, { "date": "2018-12-26", "price": 0.819, "dividend": 0.0 }, { "date": "2018-12-27", "price": 0.827, "dividend": 0.0 }, { "date": "2018-12-28", "price": 0.815, "dividend": 0.0 }, { "date": "2018-12-31", "price": 0.815, "dividend": 0.0 }, { "date": "2019-01-02", "price": 0.819, "dividend": 0.0 }, { "date": "2019-01-03", "price": 0.804, "dividend": 0.0 }, { "date": "2019-01-04", "price": 0.806, "dividend": 0.0 }, { "date": "2019-01-07", "price": 0.813, "dividend": 0.0 }, { "date": "2019-01-08", "price": 0.81, "dividend": 0.0 }, { "date": "2019-01-09", "price": 0.819, "dividend": 0.0 }, { "date": "2019-01-10", "price": 0.82, "dividend": 0.0 }, { "date": "2019-01-11", "price": 0.826, "dividend": 0.0 }, { "date": "2019-01-14", "price": 0.826, "dividend": 0.0 }, { "date": "2019-01-15", "price": 0.833, "dividend": 0.0 }, { "date": "2019-01-16", "price": 0.832, "dividend": 0.0 }, { "date": "2019-01-17", "price": 0.826, "dividend": 0.0 }, { "date": "2019-01-18", "price": 0.827, "dividend": 0.0 }, { "date": "2019-01-21", "price": 0.833, "dividend": 0.0 }, { "date": "2019-01-22", "price": 0.829, "dividend": 0.0 }, { "date": "2019-01-23", "price": 0.83, "dividend": 0.0 }, { "date": "2019-01-24", "price": 0.83, "dividend": 0.0 }, { "date": "2019-01-25", "price": 0.827, "dividend": 0.0 }, { "date": "2019-01-28", "price": 0.832, "dividend": 0.0 }, { "date": "2019-01-29", "price": 0.837, "dividend": 0.0 }, { "date": "2019-01-30", "price": 0.832, "dividend": 0.0 }, { "date": "2019-01-31", "price": 0.823, "dividend": 0.0 }, { "date": "2019-02-01", "price": 0.821, "dividend": 0.0 }, { "date": "2019-02-04", "price": 0.821, "dividend": 0.0 }, { "date": "2019-02-07", "price": 0.821, "dividend": 0.0 }, { "date": "2019-02-08", "price": 0.821, "dividend": 0.0 }, { "date": "2019-02-11", "price": 0.847, "dividend": 0.0 }, { "date": "2019-02-12", "price": 0.853, "dividend": 0.0 }, { "date": "2019-02-13", "price": 0.865, "dividend": 0.0 }, { "date": "2019-02-14", "price": 0.873, "dividend": 0.0 }, { "date": "2019-02-15", "price": 0.871, "dividend": 0.0 }, { "date": "2019-02-18", "price": 0.878, "dividend": 0.0 }, { "date": "2019-02-19", "price": 0.882, "dividend": 0.0 }, { "date": "2019-02-20", "price": 0.886, "dividend": 0.0 }, { "date": "2019-02-21", "price": 0.907, "dividend": 0.0 }, { "date": "2019-02-22", "price": 0.908, "dividend": 0.0 }, { "date": "2019-02-25", "price": 0.912, "dividend": 0.0 }, { "date": "2019-02-26", "price": 0.906, "dividend": 0.0 }, { "date": "2019-02-27", "price": 0.908, "dividend": 0.0 }, { "date": "2019-02-28", "price": 0.885, "dividend": 0.0 }, { "date": "2019-03-01", "price": 0.897, "dividend": 0.0 }, { "date": "2019-03-04", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-05", "price": 0.908, "dividend": 0.0 }, { "date": "2019-03-06", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-07", "price": 0.91, "dividend": 0.0 }, { "date": "2019-03-08", "price": 0.902, "dividend": 0.0 }, { "date": "2019-03-11", "price": 0.902, "dividend": 0.0 }, { "date": "2019-03-12", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-13", "price": 0.915, "dividend": 0.0 }, { "date": "2019-03-14", "price": 0.918, "dividend": 0.0 }, { "date": "2019-03-15", "price": 0.904, "dividend": 0.0 }, { "date": "2019-03-18", "price": 0.909, "dividend": 0.0 }, { "date": "2019-03-19", "price": 0.906, "dividend": 0.0 }, { "date": "2019-03-20", "price": 0.902, "dividend": 0.0 }, { "date": "2019-03-21", "price": 0.885, "dividend": 0.0 }, { "date": "2019-03-22", "price": 0.891, "dividend": 0.0 }, { "date": "2019-03-25", "price": 0.873, "dividend": 0.0 }, { "date": "2019-03-26", "price": 0.874, "dividend": 0.0 }, { "date": "2019-03-27", "price": 0.885, "dividend": 0.0 }, { "date": "2019-03-28", "price": 0.89, "dividend": 0.0 }, { "date": "2019-03-29", "price": 0.886, "dividend": 0.0 }, { "date": "2019-04-01", "price": 0.895, "dividend": 0.0 }, { "date": "2019-04-02", "price": 0.896, "dividend": 0.0 }, { "date": "2019-04-03", "price": 0.891, "dividend": 0.0 }, { "date": "2019-04-04", "price": 0.892, "dividend": 0.0 }, { "date": "2019-04-05", "price": 0.895, "dividend": 0.0 }, { "date": "2019-04-08", "price": 0.9, "dividend": 0.0 }, { "date": "2019-04-09", "price": 0.891, "dividend": 0.0 }, { "date": "2019-04-10", "price": 0.885, "dividend": 0.0 }, { "date": "2019-04-11", "price": 0.889, "dividend": 0.0 }, { "date": "2019-04-12", "price": 0.886, "dividend": 0.0 }, { "date": "2019-04-15", "price": 0.886, "dividend": 0.0 }, { "date": "2019-04-16", "price": 0.88, "dividend": 0.0 }, { "date": "2019-04-17", "price": 0.874, "dividend": 0.0 }, { "date": "2019-04-18", "price": 0.871, "dividend": 0.0 }, { "date": "2019-04-22", "price": 0.869, "dividend": 0.0 }, { "date": "2019-04-23", "price": 0.871, "dividend": 0.0 }, { "date": "2019-04-24", "price": 0.883, "dividend": 0.0 }, { "date": "2019-04-25", "price": 0.882, "dividend": 0.0 }, { "date": "2019-04-26", "price": 0.884, "dividend": 0.0 }, { "date": "2019-04-29", "price": 0.884, "dividend": 0.0 }, { "date": "2019-04-30", "price": 0.884, "dividend": 0.0 }, { "date": "2019-05-02", "price": 0.888, "dividend": 0.0 }, { "date": "2019-05-03", "price": 0.882, "dividend": 0.0 }, { "date": "2019-05-06", "price": 0.867, "dividend": 0.0 }, { "date": "2019-05-07", "price": 0.867, "dividend": 0.0 }, { "date": "2019-05-08", "price": 0.859, "dividend": 0.0 }, { "date": "2019-05-09", "price": 0.857, "dividend": 0.0 }, { "date": "2019-05-10", "price": 0.861, "dividend": 0.0 }, { "date": "2019-05-13", "price": 0.872, "dividend": 0.0 }, { "date": "2019-05-14", "price": 0.874, "dividend": 0.0 }, { "date": "2019-05-15", "price": 0.884, "dividend": 0.0 }, { "date": "2019-05-16", "price": 0.886, "dividend": 0.0 }, { "date": "2019-05-17", "price": 0.889, "dividend": 0.0 }, { "date": "2019-05-21", "price": 0.896, "dividend": 0.0 }, { "date": "2019-05-22", "price": 0.894, "dividend": 0.0 }, { "date": "2019-05-23", "price": 0.894, "dividend": 0.0 }, { "date": "2019-05-24", "price": 0.88, "dividend": 0.0 }, { "date": "2019-05-27", "price": 0.883, "dividend": 0.0 }, { "date": "2019-05-28", "price": 0.879, "dividend": 0.0 }, { "date": "2019-05-29", "price": 0.884, "dividend": 0.0 }, { "date": "2019-05-30", "price": 0.879, "dividend": 0.0 }, { "date": "2019-05-31", "price": 0.871, "dividend": 0.0 }, { "date": "2019-06-03", "price": 0.855, "dividend": 0.0 }, { "date": "2019-06-04", "price": 0.858, "dividend": 0.0 }, { "date": "2019-06-06", "price": 0.85, "dividend": 0.0 }, { "date": "2019-06-07", "price": 0.856, "dividend": 0.0 }, { "date": "2019-06-10", "price": 0.863, "dividend": 0.0 }, { "date": "2019-06-11", "price": 0.865, "dividend": 0.0 }, { "date": "2019-06-12", "price": 0.862, "dividend": 0.0 }, { "date": "2019-06-13", "price": 0.86, "dividend": 0.0 }, { "date": "2019-06-14", "price": 0.863, "dividend": 0.0 }, { "date": "2019-06-17", "price": 0.856, "dividend": 0.0 }, { "date": "2019-06-18", "price": 0.855, "dividend": 0.0 }, { "date": "2019-06-19", "price": 0.862, "dividend": 0.0 }, { "date": "2019-06-20", "price": 0.862, "dividend": 0.0 }, { "date": "2019-06-21", "price": 0.865, "dividend": 0.0 }, { "date": "2019-06-24", "price": 0.862, "dividend": 0.0 }, { "date": "2019-06-25", "price": 0.861, "dividend": 0.0 }, { "date": "2019-06-26", "price": 0.861, "dividend": 0.0 }, { "date": "2019-06-27", "price": 0.848, "dividend": 0.0 }, { "date": "2019-06-28", "price": 0.862, "dividend": 0.0 }, { "date": "2019-07-01", "price": 0.868, "dividend": 0.0 }, { "date": "2019-07-02", "price": 0.869, "dividend": 0.0 }, { "date": "2019-07-03", "price": 0.868, "dividend": 0.0 }, { "date": "2019-07-04", "price": 0.875, "dividend": 0.0 }, { "date": "2019-07-05", "price": 0.881, "dividend": 0.0 }, { "date": "2019-07-08", "price": 0.871, "dividend": 0.0 }, { "date": "2019-07-09", "price": 0.877, "dividend": 0.0 }, { "date": "2019-07-10", "price": 0.879, "dividend": 0.0 }, { "date": "2019-07-11", "price": 0.879, "dividend": 0.0 }, { "date": "2019-07-12", "price": 0.879, "dividend": 0.0 }, { "date": "2019-07-15", "price": 0.879, "dividend": 0.0 }, { "date": "2019-07-16", "price": 0.889, "dividend": 0.0 }, { "date": "2019-07-17", "price": 0.891, "dividend": 0.0 }, { "date": "2019-07-18", "price": 0.885, "dividend": 0.0 }, { "date": "2019-07-19", "price": 0.891, "dividend": 0.0 }, { "date": "2019-07-22", "price": 0.891, "dividend": 0.0 }, { "date": "2019-07-23", "price": 0.903, "dividend": 0.0 }, { "date": "2019-07-24", "price": 0.901, "dividend": 0.0 }, { "date": "2019-07-25", "price": 0.908, "dividend": 0.0 }, { "date": "2019-07-26", "price": 0.909, "dividend": 0.0 }, { "date": "2019-07-29", "price": 0.909, "dividend": 0.0 }, { "date": "2019-07-30", "price": 0.896, "dividend": 0.0 }, { "date": "2019-07-31", "price": 0.904, "dividend": 0.0 }, { "date": "2019-08-01", "price": 0.915, "dividend": 0.0 }, { "date": "2019-08-02", "price": 0.909, "dividend": 0.0 }, { "date": "2019-08-05", "price": 0.895, "dividend": 0.0 }, { "date": "2019-08-06", "price": 0.884, "dividend": 0.0 }, { "date": "2019-08-07", "price": 0.892, "dividend": 0.0 }, { "date": "2019-08-08", "price": 0.906, "dividend": 0.0 }, { "date": "2019-08-13", "price": 0.902, "dividend": 0.0 }, { "date": "2019-08-14", "price": 0.908, "dividend": 0.0 }, { "date": "2019-08-15", "price": 0.916, "dividend": 0.0 }, { "date": "2019-08-16", "price": 0.913, "dividend": 0.0 }, { "date": "2019-08-19", "price": 0.914, "dividend": 0.0 }, { "date": "2019-08-20", "price": 0.916, "dividend": 0.0 }, { "date": "2019-08-21", "price": 0.921, "dividend": 0.0 }, { "date": "2019-08-22", "price": 0.922, "dividend": 0.0 }, { "date": "2019-08-23", "price": 0.918, "dividend": 0.0 }, { "date": "2019-08-26", "price": 0.91, "dividend": 0.0 }, { "date": "2019-08-27", "price": 0.903, "dividend": 0.0 }, { "date": "2019-08-28", "price": 0.903, "dividend": 0.0 }, { "date": "2019-08-29", "price": 0.907, "dividend": 0.0 }, { "date": "2019-08-30", "price": 0.913, "dividend": 0.0 }, { "date": "2019-09-02", "price": 0.913, "dividend": 0.0 }, { "date": "2019-09-03", "price": 0.909, "dividend": 0.0 }, { "date": "2019-09-04", "price": 0.904, "dividend": 0.0 }, { "date": "2019-09-05", "price": 0.901, "dividend": 0.0 }, { "date": "2019-09-06", "price": 0.897, "dividend": 0.0 }, { "date": "2019-09-09", "price": 0.896, "dividend": 0.0 }, { "date": "2019-09-10", "price": 0.891, "dividend": 0.0 }, { "date": "2019-09-11", "price": 0.893, "dividend": 0.0 }, { "date": "2019-09-12", "price": 0.897, "dividend": 0.0 }, { "date": "2019-09-13", "price": 0.907, "dividend": 0.0 }, { "date": "2019-09-16", "price": 0.912, "dividend": 0.0 }, { "date": "2019-09-17", "price": 0.917, "dividend": 0.0 }, { "date": "2019-09-18", "price": 0.919, "dividend": 0.0 }, { "date": "2019-09-19", "price": 0.925, "dividend": 0.0 }, { "date": "2019-09-20", "price": 0.922, "dividend": 0.0 }, { "date": "2019-09-23", "price": 0.916, "dividend": 0.0 }, { "date": "2019-09-24", "price": 0.916, "dividend": 0.0 }, { "date": "2019-09-25", "price": 0.919, "dividend": 0.0 }, { "date": "2019-09-26", "price": 0.924, "dividend": 0.0 }, { "date": "2019-09-27", "price": 0.931, "dividend": 0.0 }, { "date": "2019-09-30", "price": 0.928, "dividend": 0.0 }, { "date": "2019-10-01", "price": 0.931, "dividend": 0.0 }, { "date": "2019-10-02", "price": 0.921, "dividend": 0.0 }, { "date": "2019-10-03", "price": 0.918, "dividend": 0.0 }, { "date": "2019-10-04", "price": 0.912, "dividend": 0.0 }, { "date": "2019-10-07", "price": 0.906, "dividend": 0.0 }, { "date": "2019-10-08", "price": 0.915, "dividend": 0.0 }, { "date": "2019-10-09", "price": 0.913, "dividend": 0.0 }, { "date": "2019-10-10", "price": 0.91, "dividend": 0.0 }, { "date": "2019-10-11", "price": 0.91, "dividend": 0.0 }, { "date": "2019-10-14", "price": 0.907, "dividend": 0.0 }, { "date": "2019-10-15", "price": 0.91, "dividend": 0.0 }, { "date": "2019-10-16", "price": 0.911, "dividend": 0.0 }, { "date": "2019-10-17", "price": 0.901, "dividend": 0.0 }, { "date": "2019-10-18", "price": 0.902, "dividend": 0.0 }, { "date": "2019-10-21", "price": 0.896, "dividend": 0.0 }, { "date": "2019-10-22", "price": 0.898, "dividend": 0.0 }, { "date": "2019-10-23", "price": 0.901, "dividend": 0.0 }, { "date": "2019-10-24", "price": 0.909, "dividend": 0.0 }, { "date": "2019-10-25", "price": 0.911, "dividend": 0.0 }, { "date": "2019-10-29", "price": 0.91, "dividend": 0.0 }, { "date": "2019-10-30", "price": 0.91, "dividend": 0.0 }, { "date": "2019-10-31", "price": 0.906, "dividend": 0.0 }, { "date": "2019-11-01", "price": 0.921, "dividend": 0.0 }, { "date": "2019-11-04", "price": 0.927, "dividend": 0.0 }, { "date": "2019-11-05", "price": 0.927, "dividend": 0.0 }, { "date": "2019-11-06", "price": 0.928, "dividend": 0.0 }, { "date": "2019-11-07", "price": 0.929, "dividend": 0.0 }, { "date": "2019-11-08", "price": 0.927, "dividend": 0.0 }, { "date": "2019-11-11", "price": 0.923, "dividend": 0.0 }, { "date": "2019-11-12", "price": 0.924, "dividend": 0.0 }, { "date": "2019-11-13", "price": 0.916, "dividend": 0.0 }, { "date": "2019-11-14", "price": 0.913, "dividend": 0.0 }, { "date": "2019-11-15", "price": 0.91, "dividend": 0.0 }, { "date": "2019-11-18", "price": 0.904, "dividend": 0.0 }, { "date": "2019-11-19", "price": 0.912, "dividend": 0.0 }, { "date": "2019-11-20", "price": 0.905, "dividend": 0.0 }, { "date": "2019-11-21", "price": 0.893, "dividend": 0.0 }, { "date": "2019-11-22", "price": 0.886, "dividend": 0.0 }, { "date": "2019-11-25", "price": 0.886, "dividend": 0.0 }, { "date": "2019-11-26", "price": 0.888, "dividend": 0.0 }, { "date": "2019-11-27", "price": 0.886, "dividend": 0.0 }, { "date": "2019-11-28", "price": 0.877, "dividend": 0.0 }, { "date": "2019-11-29", "price": 0.881, "dividend": 0.0 }, { "date": "2019-12-02", "price": 0.87, "dividend": 0.0 }, { "date": "2019-12-03", "price": 0.863, "dividend": 0.0 }, { "date": "2019-12-04", "price": 0.869, "dividend": 0.0 }, { "date": "2019-12-05", "price": 0.864, "dividend": 0.0 }, { "date": "2019-12-06", "price": 0.866, "dividend": 0.0 }, { "date": "2019-12-09", "price": 0.868, "dividend": 0.0 }, { "date": "2019-12-10", "price": 0.864, "dividend": 0.0 }, { "date": "2019-12-11", "price": 0.865, "dividend": 0.0 }, { "date": "2019-12-12", "price": 0.868, "dividend": 0.0 }, { "date": "2019-12-13", "price": 0.862, "dividend": 0.0 }, { "date": "2019-12-16", "price": 0.858, "dividend": 0.0 }, { "date": "2019-12-17", "price": 0.848, "dividend": 0.0 }, { "date": "2019-12-18", "price": 0.844, "dividend": 0.0 }, { "date": "2019-12-19", "price": 0.846, "dividend": 0.0 }, { "date": "2019-12-20", "price": 0.848, "dividend": 0.0 }, { "date": "2019-12-23", "price": 0.846, "dividend": 0.0 }, { "date": "2019-12-24", "price": 0.847, "dividend": 0.0 }, { "date": "2019-12-26", "price": 0.851, "dividend": 0.0 }, { "date": "2019-12-27", "price": 0.854, "dividend": 0.0 }, { "date": "2019-12-30", "price": 0.857, "dividend": 0.0 }, { "date": "2019-12-31", "price": 0.85, "dividend": 0.0 }, { "date": "2020-01-02", "price": 0.857, "dividend": 0.0 }, { "date": "2020-01-03", "price": 0.858, "dividend": 0.0 }, { "date": "2020-01-06", "price": 0.848, "dividend": 0.0 }, { "date": "2020-01-07", "price": 0.852, "dividend": 0.0 }, { "date": "2020-01-08", "price": 0.84, "dividend": 0.0 }, { "date": "2020-01-09", "price": 0.85, "dividend": 0.0 }, { "date": "2020-01-10", "price": 0.851, "dividend": 0.0 }, { "date": "2020-01-13", "price": 0.85, "dividend": 0.0 }, { "date": "2020-01-14", "price": 0.852, "dividend": 0.0 }, { "date": "2020-01-15", "price": 0.851, "dividend": 0.0 }, { "date": "2020-01-16", "price": 0.853, "dividend": 0.0 }, { "date": "2020-01-17", "price": 0.854, "dividend": 0.0 }, { "date": "2020-01-20", "price": 0.856, "dividend": 0.0 }, { "date": "2020-01-21", "price": 0.864, "dividend": 0.0 }, { "date": "2020-01-22", "price": 0.868, "dividend": 0.0 }, { "date": "2020-01-23", "price": 0.868, "dividend": 0.0 }, { "date": "2020-01-24", "price": 0.868, "dividend": 0.0 }, { "date": "2020-01-28", "price": 0.868, "dividend": 0.0 }, { "date": "2020-01-29", "price": 0.868, "dividend": 0.0 }, { "date": "2020-01-30", "price": 0.843, "dividend": 0.0 }, { "date": "2020-01-31", "price": 0.819, "dividend": 0.0 }, { "date": "2020-02-03", "price": 0.81, "dividend": 0.0 }, { "date": "2020-02-04", "price": 0.804, "dividend": 0.0 }, { "date": "2020-02-05", "price": 0.816, "dividend": 0.0 }, { "date": "2020-02-06", "price": 0.831, "dividend": 0.0 }, { "date": "2020-02-07", "price": 0.836, "dividend": 0.0 }, { "date": "2020-02-10", "price": 0.825, "dividend": 0.0 }, { "date": "2020-02-11", "price": 0.824, "dividend": 0.0 }, { "date": "2020-02-12", "price": 0.83, "dividend": 0.0 }, { "date": "2020-02-13", "price": 0.83, "dividend": 0.0 }, { "date": "2020-02-14", "price": 0.834, "dividend": 0.0 }, { "date": "2020-02-17", "price": 0.83, "dividend": 0.0 }, { "date": "2020-02-18", "price": 0.825, "dividend": 0.0 }, { "date": "2020-02-19", "price": 0.829, "dividend": 0.0 }, { "date": "2020-02-20", "price": 0.84, "dividend": 0.0 }, { "date": "2020-02-21", "price": 0.839, "dividend": 0.0 }, { "date": "2020-02-24", "price": 0.81, "dividend": 0.0 }, { "date": "2020-02-25", "price": 0.812, "dividend": 0.0 }, { "date": "2020-02-26", "price": 0.801, "dividend": 0.0 }, { "date": "2020-02-27", "price": 0.805, "dividend": 0.0 }, { "date": "2020-02-28", "price": 0.791, "dividend": 0.0 }, { "date": "2020-03-02", "price": 0.788, "dividend": 0.0 }, { "date": "2020-03-03", "price": 0.791, "dividend": 0.0 }, { "date": "2020-03-04", "price": 0.79, "dividend": 0.0 }, { "date": "2020-03-05", "price": 0.794, "dividend": 0.0 }, { "date": "2020-03-06", "price": 0.791, "dividend": 0.0 }, { "date": "2020-03-09", "price": 0.741, "dividend": 0.0 }, { "date": "2020-03-10", "price": 0.753, "dividend": 0.0 }, { "date": "2020-03-11", "price": 0.734, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.706, "dividend": 0.0 }, { "date": "2020-03-13", "price": 0.7, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.689, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.694, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.703, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.681, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.664, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.622, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.609, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.64, "dividend": 0.0 }, { "date": "2020-03-26", "price": 0.63, "dividend": 0.0 }, { "date": "2020-03-27", "price": 0.623, "dividend": 0.0 }, { "date": "2020-03-30", "price": 0.597, "dividend": 0.0 }, { "date": "2020-03-31", "price": 0.599, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.619, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.619, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.64, "dividend": 0.0 }, { "date": "2020-04-06", "price": 0.673, "dividend": 0.0 }, { "date": "2020-04-07", "price": 0.687, "dividend": 0.0 }, { "date": "2020-04-08", "price": 0.692, "dividend": 0.0 }, { "date": "2020-04-09", "price": 0.696, "dividend": 0.0 }, { "date": "2020-04-13", "price": 0.702, "dividend": 0.0 }, { "date": "2020-04-14", "price": 0.708, "dividend": 0.0 }, { "date": "2020-04-15", "price": 0.719, "dividend": 0.0 }, { "date": "2020-04-16", "price": 0.721, "dividend": 0.0 }, { "date": "2020-04-17", "price": 0.729, "dividend": 0.0 }, { "date": "2020-04-20", "price": 0.735, "dividend": 0.0 }, { "date": "2020-04-21", "price": 0.715, "dividend": 0.0 }, { "date": "2020-04-22", "price": 0.715, "dividend": 0.0 }, { "date": "2020-04-23", "price": 0.719, "dividend": 0.0 }, { "date": "2020-04-24", "price": 0.726, "dividend": 0.0 }, { "date": "2020-04-27", "price": 0.717, "dividend": 0.0 }, { "date": "2020-04-28", "price": 0.711, "dividend": 0.0 }, { "date": "2020-04-29", "price": 0.71, "dividend": 0.0 }, { "date": "2020-04-30", "price": 0.71, "dividend": 0.0 }, { "date": "2020-05-04", "price": 0.704, "dividend": 0.0 }, { "date": "2020-05-05", "price": 0.705, "dividend": 0.0 }, { "date": "2020-05-06", "price": 0.728, "dividend": 0.0 }, { "date": "2020-05-08", "price": 0.749, "dividend": 0.0 }, { "date": "2020-05-11", "price": 0.768, "dividend": 0.0 }, { "date": "2020-05-12", "price": 0.77, "dividend": 0.0 }, { "date": "2020-05-13", "price": 0.771, "dividend": 0.0 }, { "date": "2020-05-14", "price": 0.77, "dividend": 0.0 }, { "date": "2020-05-15", "price": 0.765, "dividend": 0.0 }, { "date": "2020-05-19", "price": 0.787, "dividend": 0.0 }, { "date": "2020-05-20", "price": 0.799, "dividend": 0.0 }, { "date": "2020-05-21", "price": 0.805, "dividend": 0.0 }, { "date": "2020-05-22", "price": 0.801, "dividend": 0.0 }, { "date": "2020-05-26", "price": 0.81, "dividend": 0.0 }, { "date": "2020-05-27", "price": 0.798, "dividend": 0.0 }, { "date": "2020-05-28", "price": 0.801, "dividend": 0.0 }, { "date": "2020-05-29", "price": 0.804, "dividend": 0.0 }, { "date": "2020-06-01", "price": 0.811, "dividend": 0.0 }, { "date": "2020-06-02", "price": 0.803, "dividend": 0.0 }, { "date": "2020-06-03", "price": 0.805, "dividend": 0.0 }, { "date": "2020-06-04", "price": 0.807, "dividend": 0.0 }, { "date": "2020-06-05", "price": 0.809, "dividend": 0.0 }, { "date": "2020-06-08", "price": 0.823, "dividend": 0.0 }, { "date": "2020-06-09", "price": 0.821, "dividend": 0.0 }, { "date": "2020-06-10", "price": 0.818, "dividend": 0.0 }, { "date": "2020-06-11", "price": 0.787, "dividend": 0.0 }, { "date": "2020-06-12", "price": 0.788, "dividend": 0.0 }, { "date": "2020-06-15", "price": 0.756, "dividend": 0.0 }, { "date": "2020-06-16", "price": 0.785, "dividend": 0.0 }, { "date": "2020-06-17", "price": 0.785, "dividend": 0.0 }, { "date": "2020-06-18", "price": 0.787, "dividend": 0.0 }, { "date": "2020-06-19", "price": 0.797, "dividend": 0.0 }, { "date": "2020-06-22", "price": 0.8, "dividend": 0.0 }, { "date": "2020-06-23", "price": 0.796, "dividend": 0.0 }, { "date": "2020-06-24", "price": 0.79, "dividend": 0.0 }, { "date": "2020-06-25", "price": 0.787, "dividend": 0.0 }, { "date": "2020-06-26", "price": 0.786, "dividend": 0.0 }, { "date": "2020-06-29", "price": 0.767, "dividend": 0.0 }, { "date": "2020-06-30", "price": 0.765, "dividend": 0.0 }, { "date": "2020-07-01", "price": 0.782, "dividend": 0.0 }, { "date": "2020-07-02", "price": 0.784, "dividend": 0.0 }, { "date": "2020-07-03", "price": 0.787, "dividend": 0.0 }, { "date": "2020-07-06", "price": 0.797, "dividend": 0.0 }, { "date": "2020-07-07", "price": 0.802, "dividend": 0.0 }, { "date": "2020-07-08", "price": 0.799, "dividend": 0.0 }, { "date": "2020-07-09", "price": 0.805, "dividend": 0.0 }, { "date": "2020-07-13", "price": 0.793, "dividend": 0.0 }, { "date": "2020-07-14", "price": 0.799, "dividend": 0.0 }, { "date": "2020-07-15", "price": 0.8, "dividend": 0.0 }, { "date": "2020-07-16", "price": 0.808, "dividend": 0.0 }, { "date": "2020-07-17", "price": 0.802, "dividend": 0.0 }, { "date": "2020-07-20", "price": 0.791, "dividend": 0.0 }, { "date": "2020-07-21", "price": 0.791, "dividend": 0.0 }, { "date": "2020-07-22", "price": 0.785, "dividend": 0.0 }, { "date": "2020-07-23", "price": 0.79, "dividend": 0.0 }, { "date": "2020-07-24", "price": 0.763, "dividend": 0.0 }, { "date": "2020-07-27", "price": 0.718, "dividend": 0.0 }, { "date": "2020-07-28", "price": 0.749, "dividend": 0.0 }, { "date": "2020-07-29", "price": 0.726, "dividend": 0.0 }, { "date": "2020-07-30", "price": 0.738, "dividend": 0.0 }, { "date": "2020-08-03", "price": 0.753, "dividend": 0.0 }, { "date": "2020-08-04", "price": 0.764, "dividend": 0.0 }, { "date": "2020-08-05", "price": 0.771, "dividend": 0.0 }, { "date": "2020-08-06", "price": 0.773, "dividend": 0.0 }, { "date": "2020-08-07", "price": 0.776, "dividend": 0.0 }, { "date": "2020-08-11", "price": 0.775, "dividend": 0.0 }, { "date": "2020-08-12", "price": 0.778, "dividend": 0.0 }, { "date": "2020-08-13", "price": 0.785, "dividend": 0.0 }, { "date": "2020-08-14", "price": 0.782, "dividend": 0.0 }, { "date": "2020-08-17", "price": 0.78, "dividend": 0.0 }, { "date": "2020-08-18", "price": 0.774, "dividend": 0.0 }, { "date": "2020-08-19", "price": 0.779, "dividend": 0.0 }, { "date": "2020-08-20", "price": 0.778, "dividend": 0.0 }, { "date": "2020-08-21", "price": 0.784, "dividend": 0.0 }, { "date": "2020-08-24", "price": 0.793, "dividend": 0.0 }, { "date": "2020-08-25", "price": 0.798, "dividend": 0.0 }, { "date": "2020-08-26", "price": 0.795, "dividend": 0.0 }, { "date": "2020-08-27", "price": 0.797, "dividend": 0.0 }, { "date": "2020-08-28", "price": 0.798, "dividend": 0.0 }, { "date": "2020-08-31", "price": 0.801, "dividend": 0.0 }, { "date": "2020-09-01", "price": 0.808, "dividend": 0.0 }, { "date": "2020-09-02", "price": 0.808, "dividend": 0.0 }, { "date": "2020-09-03", "price": 0.822, "dividend": 0.0 }, { "date": "2020-09-04", "price": 0.824, "dividend": 0.0 }, { "date": "2020-09-07", "price": 0.809, "dividend": 0.0 }, { "date": "2020-09-08", "price": 0.815, "dividend": 0.0 }, { "date": "2020-09-09", "price": 0.815, "dividend": 0.0 }, { "date": "2020-09-10", "price": 0.816, "dividend": 0.0 }, { "date": "2020-09-11", "price": 0.815, "dividend": 0.0 }, { "date": "2020-09-14", "price": 0.816, "dividend": 0.0 }, { "date": "2020-09-15", "price": 0.816, "dividend": 0.0 }, { "date": "2020-09-16", "price": 0.815, "dividend": 0.0 }, { "date": "2020-09-17", "price": 0.814, "dividend": 0.0 }, { "date": "2020-09-18", "price": 0.819, "dividend": 0.0 }, { "date": "2020-09-21", "price": 0.832, "dividend": 0.0 }, { "date": "2020-09-22", "price": 0.833, "dividend": 0.0 }, { "date": "2020-09-23", "price": 0.842, "dividend": 0.0 }, { "date": "2020-09-24", "price": 0.84, "dividend": 0.0 }, { "date": "2020-09-25", "price": 0.84, "dividend": 0.0 }, { "date": "2020-09-28", "price": 0.843, "dividend": 0.0 }, { "date": "2020-09-29", "price": 0.838, "dividend": 0.0 }, { "date": "2020-09-30", "price": 0.838, "dividend": 0.0 }, { "date": "2020-10-01", "price": 0.846, "dividend": 0.0 }, { "date": "2020-10-02", "price": 0.837, "dividend": 0.0 }, { "date": "2020-10-05", "price": 0.839, "dividend": 0.0 }, { "date": "2020-10-06", "price": 0.845, "dividend": 0.0 }, { "date": "2020-10-07", "price": 0.851, "dividend": 0.0 }, { "date": "2020-10-08", "price": 0.852, "dividend": 0.0 }, { "date": "2020-10-09", "price": 0.856, "dividend": 0.0 }, { "date": "2020-10-12", "price": 0.857, "dividend": 0.0 }, { "date": "2020-10-13", "price": 0.864, "dividend": 0.0 }, { "date": "2020-10-14", "price": 0.872, "dividend": 0.0 }, { "date": "2020-10-15", "price": 0.88, "dividend": 0.0 }, { "date": "2020-10-16", "price": 0.878, "dividend": 0.0 }, { "date": "2020-10-19", "price": 0.878, "dividend": 0.0 }, { "date": "2020-10-20", "price": 0.879, "dividend": 0.0 }, { "date": "2020-10-21", "price": 0.874, "dividend": 0.0 }, { "date": "2020-10-22", "price": 0.887, "dividend": 0.0 }, { "date": "2020-10-23", "price": 0.905, "dividend": 0.0 }, { "date": "2020-10-26", "price": 0.901, "dividend": 0.0 }, { "date": "2020-10-27", "price": 0.895, "dividend": 0.0 }, { "date": "2020-10-28", "price": 0.872, "dividend": 0.0 }, { "date": "2020-10-29", "price": 0.873, "dividend": 0.0 }, { "date": "2020-10-30", "price": 0.875, "dividend": 0.0 }, { "date": "2020-11-02", "price": 0.88, "dividend": 0.0 }, { "date": "2020-11-03", "price": 0.88, "dividend": 0.0 }, { "date": "2020-11-04", "price": 0.882, "dividend": 0.0 }, { "date": "2020-11-05", "price": 0.877, "dividend": 0.0 }, { "date": "2020-11-06", "price": 0.877, "dividend": 0.0 }, { "date": "2020-11-09", "price": 0.895, "dividend": 0.0 }, { "date": "2020-11-10", "price": 0.896, "dividend": 0.0 }, { "date": "2020-11-11", "price": 0.895, "dividend": 0.0 }, { "date": "2020-11-12", "price": 0.904, "dividend": 0.0 }, { "date": "2020-11-13", "price": 0.907, "dividend": 0.0 }, { "date": "2020-11-16", "price": 0.893, "dividend": 0.0 }, { "date": "2020-11-17", "price": 0.907, "dividend": 0.0 }, { "date": "2020-11-18", "price": 0.91, "dividend": 0.0 }, { "date": "2020-11-19", "price": 0.922, "dividend": 0.0 }, { "date": "2020-11-20", "price": 0.928, "dividend": 0.0 }, { "date": "2020-11-23", "price": 0.946, "dividend": 0.0 }, { "date": "2020-11-24", "price": 0.947, "dividend": 0.0 }, { "date": "2020-11-25", "price": 0.939, "dividend": 0.0 }, { "date": "2020-11-26", "price": 0.935, "dividend": 0.0 }, { "date": "2020-11-27", "price": 0.943, "dividend": 0.0 }, { "date": "2020-11-30", "price": 0.939, "dividend": 0.0 }, { "date": "2020-12-01", "price": 0.943, "dividend": 0.0 }, { "date": "2020-12-02", "price": 0.946, "dividend": 0.0 }, { "date": "2020-12-03", "price": 0.948, "dividend": 0.0 }, { "date": "2020-12-04", "price": 0.948, "dividend": 0.0 }, { "date": "2020-12-07", "price": 0.959, "dividend": 0.0 }, { "date": "2020-12-08", "price": 0.962, "dividend": 0.0 }, { "date": "2020-12-09", "price": 0.969, "dividend": 0.0 }, { "date": "2020-12-10", "price": 0.963, "dividend": 0.0 }, { "date": "2020-12-11", "price": 0.976, "dividend": 0.0 }, { "date": "2020-12-14", "price": 0.99, "dividend": 0.0 }, { "date": "2020-12-15", "price": 0.98, "dividend": 0.0 }, { "date": "2020-12-16", "price": 0.983, "dividend": 0.0 }, { "date": "2020-12-17", "price": 0.966, "dividend": 0.0 }, { "date": "2020-12-18", "price": 0.982, "dividend": 0.0 }, { "date": "2020-12-21", "price": 0.993, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.0, "dividend": 0.0 }, { "date": "2020-12-23", "price": 0.996, "dividend": 0.0 }, { "date": "2020-12-24", "price": 0.985, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.007, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.017, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.011, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.025, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.039, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.053, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.055, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.068, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.077, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.111, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.118, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.109, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.105, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.116, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.116, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.063, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.064, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.088, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.096, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.103, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.077, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.04, "dividend": 0.0 }, { "date": "2021-01-28", "price": 0.971, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.014, "dividend": 0.0 }, { "date": "2021-02-01", "price": 0.988, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.034, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.067, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.073, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.085, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.046, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.066, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.066, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.066, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.066, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.066, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.109, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.123, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.111, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.111, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.105, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.092, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.094, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.105, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.121, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.124, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.122, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.104, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.113, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.115, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.101, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.109, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.115, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.118, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.123, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.122, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.123, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.129, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.121, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.119, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.111, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.093, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.09, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.088, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.101, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.102, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.104, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.133, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.145, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.143, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.143, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.139, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.137, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.154, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.152, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.158, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.154, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.148, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.177, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.192, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.192, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.151, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.174, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.133, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.136, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.137, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.147, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.147, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.147, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.158, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.164, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.157, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.145, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.175, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.164, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.18, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.175, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.175, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.172, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.193, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.218, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.214, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.223, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.228, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.214, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.219, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.218, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.238, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.23, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.245, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.244, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.232, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.208, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.216, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.216, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.243, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.257, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.266, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.248, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.26, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.281, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.275, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.28, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.272, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.269, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.273, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.293, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.304, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.309, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.322, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.329, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.322, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.261, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.314, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.315, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.294, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.259, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.26, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.247, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.257, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.265, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.222, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.26, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.277, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.254, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.26, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.265, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.259, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.272, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.288, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.291, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.309, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.306, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.315, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.32, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.35, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.348, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.338, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.342, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.344, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.342, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.346, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.361, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.323, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.282, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.287, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.298, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.296, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.299, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.305, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.311, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.312, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.312, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.312, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.328, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.325, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.322, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.336, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.339, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.345, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.353, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.368, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.37, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.375, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.372, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.364, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.378, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.382, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.383, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.353, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.376, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.386, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.387, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.377, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.394, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.4, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.414, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.408, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.413, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.432, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.44, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.43, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.42, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.418, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.42, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.413, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.409, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.4, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.402, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.395, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.401, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.437, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.438, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.448, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.427, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.428, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.424, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.437, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.442, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.434, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.432, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.428, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.441, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.452, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.448, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.45, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.442, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.423, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.429, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.452, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.468, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.476, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.47, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.458, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.45, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.44, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.438, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.406, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.371, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.4, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.4, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.413, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.405, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.415, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.417, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.417, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.409, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.414, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.418, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.423, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.42, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.399, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.417, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.427, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.427, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.414, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.413, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.419, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.419, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.449, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.438, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.445, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.438, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.426, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.399, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.411, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.405, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.408, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.369, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.36, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.369, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.374, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.373, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.33, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.374, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.379, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.38, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.392, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.392, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.392, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.392, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.404, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.408, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.415, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.41, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.408, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.387, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.408, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.405, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.415, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.413, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.413, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.407, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.411, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.414, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.413, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.415, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.42, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.408, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.427, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.428, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.413, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.401, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.386, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.386, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.373, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.354, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.359, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.357, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.354, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.365, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.389, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.398, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.397, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.391, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.401, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.403, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.413, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.409, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.415, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.451, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.451, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.447, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.465, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.44, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.423, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.423, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.405, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.428, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.422, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.406, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.392, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.375, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.367, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.372, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.299, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.327, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.342, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.346, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.356, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.335, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.355, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.329, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.281, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.313, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.307, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.246, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.189, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.213, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.229, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.229, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.227, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.202, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.214, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.253, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.255, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.286, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.289, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.289, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.302, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.29, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.296, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.301, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.304, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.318, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.325, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.309, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.252, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.249, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.247, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.277, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.277, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.234, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.219, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.2, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.219, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.218, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.232, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.244, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.244, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.225, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.229, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.212, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.196, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.164, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.182, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.189, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.183, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.177, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.18, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.171, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.165, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.164, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.182, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.195, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.187, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.183, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.182, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.181, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.188, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.181, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.198, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.212, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.221, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.221, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.216, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.216, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.205, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.204, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.218, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.237, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.245, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.248, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.246, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.245, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.249, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.251, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.254, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.263, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.265, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.259, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.264, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.262, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.262, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.262, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.27, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.272, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.236, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.239, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.249, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.255, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.258, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.249, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.253, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.236, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.213, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.228, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.222, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.227, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.222, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.193, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.184, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.151, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.14, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.137, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.086, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.078, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.108, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.07, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.042, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.06, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.026, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.052, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.055, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.057, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.037, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.04, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.036, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.028, "dividend": 0.0 }, { "date": "2022-10-21", "price": 0.975, "dividend": 0.0 }, { "date": "2022-10-25", "price": 0.947, "dividend": 0.0 }, { "date": "2022-10-26", "price": 0.937, "dividend": 0.0 }, { "date": "2022-10-27", "price": 0.968, "dividend": 0.0 }, { "date": "2022-10-28", "price": 0.969, "dividend": 0.0 }, { "date": "2022-10-31", "price": 0.968, "dividend": 0.0 }, { "date": "2022-11-01", "price": 0.967, "dividend": 0.0 }, { "date": "2022-11-02", "price": 0.954, "dividend": 0.0 }, { "date": "2022-11-03", "price": 0.966, "dividend": 0.0 }, { "date": "2022-11-04", "price": 0.931, "dividend": 0.0 }, { "date": "2022-11-07", "price": 0.907, "dividend": 0.0 }, { "date": "2022-11-08", "price": 0.912, "dividend": 0.0 }, { "date": "2022-11-09", "price": 0.913, "dividend": 0.0 }, { "date": "2022-11-10", "price": 0.872, "dividend": 0.0 }, { "date": "2022-11-11", "price": 0.877, "dividend": 0.0 }, { "date": "2022-11-14", "price": 0.869, "dividend": 0.0 }, { "date": "2022-11-15", "price": 0.842, "dividend": 0.0 }, { "date": "2022-11-16", "price": 0.874, "dividend": 0.0 }, { "date": "2022-11-17", "price": 0.91, "dividend": 0.0 }, { "date": "2022-11-18", "price": 0.912, "dividend": 0.0 }, { "date": "2022-11-21", "price": 0.904, "dividend": 0.0 }, { "date": "2022-11-22", "price": 0.892, "dividend": 0.0 }, { "date": "2022-11-23", "price": 0.888, "dividend": 0.0 }, { "date": "2022-11-24", "price": 0.887, "dividend": 0.0 }, { "date": "2022-11-25", "price": 0.912, "dividend": 0.0 }, { "date": "2022-11-28", "price": 0.946, "dividend": 0.0 }, { "date": "2022-11-29", "price": 0.973, "dividend": 0.0 }, { "date": "2022-11-30", "price": 0.995, "dividend": 0.0 }, { "date": "2022-12-01", "price": 0.982, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.03, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.059, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.018, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.017, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.022, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.034, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.01, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.013, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.018, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.029, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.023, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.006, "dividend": 0.0 }, { "date": "2022-12-20", "price": 0.984, "dividend": 0.0 }, { "date": "2022-12-21", "price": 0.983, "dividend": 0.0 }, { "date": "2022-12-22", "price": 0.989, "dividend": 0.0 }, { "date": "2022-12-23", "price": 0.989, "dividend": 0.0 }, { "date": "2022-12-27", "price": 0.964, "dividend": 0.0 }, { "date": "2022-12-28", "price": 0.971, "dividend": 0.0 }, { "date": "2022-12-29", "price": 0.964, "dividend": 0.0 }, { "date": "2022-12-30", "price": 0.963, "dividend": 0.0 }, { "date": "2023-01-03", "price": 0.998, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.0, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.016, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.003, "dividend": 0.0 }, { "date": "2023-01-09", "price": 0.997, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.001, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.004, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.001, "dividend": 0.0 }, { "date": "2023-01-13", "price": 0.997, "dividend": 0.0 }, { "date": "2023-01-16", "price": 0.998, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.021, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.033, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.044, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.044, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.044, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.044, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.049, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.035, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.043, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.006, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.009, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.014, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.022, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.0, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.0, "dividend": 0.0 }, { "date": "2023-02-09", "price": 0.986, "dividend": 0.0 }, { "date": "2023-02-10", "price": 0.988, "dividend": 0.0 }, { "date": "2023-02-13", "price": 0.984, "dividend": 0.0 }, { "date": "2023-02-14", "price": 0.979, "dividend": 0.0 }, { "date": "2023-02-15", "price": 0.989, "dividend": 0.0 }, { "date": "2023-02-16", "price": 0.998, "dividend": 0.0 }, { "date": "2023-02-17", "price": 0.99, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.016, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.015, "dividend": 0.0 }, { "date": "2023-02-22", "price": 0.989, "dividend": 0.0 }, { "date": "2023-02-23", "price": 0.987, "dividend": 0.0 }, { "date": "2023-02-24", "price": 0.978, "dividend": 0.0 }, { "date": "2023-02-27", "price": 0.956, "dividend": 0.0 }, { "date": "2023-02-28", "price": 0.961, "dividend": 0.0 }, { "date": "2023-03-01", "price": 0.973, "dividend": 0.0 }, { "date": "2023-03-02", "price": 0.972, "dividend": 0.0 }, { "date": "2023-03-03", "price": 0.96, "dividend": 0.0 }, { "date": "2023-03-06", "price": 0.959, "dividend": 0.0 }, { "date": "2023-03-07", "price": 0.974, "dividend": 0.0 }, { "date": "2023-03-08", "price": 0.98, "dividend": 0.0 }, { "date": "2023-03-09", "price": 0.989, "dividend": 0.0 }, { "date": "2023-03-10", "price": 0.985, "dividend": 0.0 }, { "date": "2023-03-13", "price": 0.986, "dividend": 0.0 }, { "date": "2023-03-14", "price": 0.971, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.0, "dividend": 0.0 }, { "date": "2023-03-16", "price": 0.98, "dividend": 0.0 }, { "date": "2023-03-17", "price": 0.973, "dividend": 0.0 }, { "date": "2023-03-20", "price": 0.95, "dividend": 0.0 }, { "date": "2023-03-21", "price": 0.96, "dividend": 0.0 }, { "date": "2023-03-22", "price": 0.963, "dividend": 0.0 }, { "date": "2023-03-23", "price": 0.96, "dividend": 0.0 }, { "date": "2023-03-24", "price": 0.966, "dividend": 0.0 }, { "date": "2023-03-27", "price": 0.969, "dividend": 0.0 }, { "date": "2023-03-28", "price": 0.968, "dividend": 0.0 }, { "date": "2023-03-29", "price": 0.969, "dividend": 0.0 }, { "date": "2023-03-30", "price": 0.974, "dividend": 0.0 }, { "date": "2023-03-31", "price": 0.979, "dividend": 0.0 }, { "date": "2023-04-03", "price": 0.992, "dividend": 0.0 }, { "date": "2023-04-04", "price": 0.991, "dividend": 0.0 }, { "date": "2023-04-05", "price": 0.996, "dividend": 0.0 }, { "date": "2023-04-06", "price": 0.986, "dividend": 0.0 }, { "date": "2023-04-10", "price": 0.986, "dividend": 0.0 }, { "date": "2023-04-11", "price": 0.99, "dividend": 0.0 }, { "date": "2023-04-12", "price": 0.986, "dividend": 0.0 }, { "date": "2023-04-13", "price": 0.977, "dividend": 0.0 }, { "date": "2023-04-14", "price": 0.972, "dividend": 0.0 }, { "date": "2023-04-17", "price": 0.974, "dividend": 0.0 }, { "date": "2023-04-18", "price": 0.975, "dividend": 0.0 }, { "date": "2023-04-19", "price": 0.975, "dividend": 0.0 }, { "date": "2023-04-20", "price": 0.974, "dividend": 0.0 }, { "date": "2023-04-21", "price": 0.968, "dividend": 0.0 }, { "date": "2023-04-24", "price": 0.963, "dividend": 0.0 }, { "date": "2023-04-25", "price": 0.96, "dividend": 0.0 }, { "date": "2023-04-26", "price": 0.961, "dividend": 0.0 }, { "date": "2023-04-27", "price": 0.96, "dividend": 0.0 }, { "date": "2023-04-28", "price": 0.969, "dividend": 0.0 }, { "date": "2023-05-02", "price": 0.969, "dividend": 0.0 }, { "date": "2023-05-03", "price": 0.969, "dividend": 0.0 }, { "date": "2023-05-04", "price": 0.954, "dividend": 0.0 }, { "date": "2023-05-05", "price": 0.953, "dividend": 0.0 }, { "date": "2023-05-08", "price": 0.961, "dividend": 0.0 }, { "date": "2023-05-09", "price": 0.965, "dividend": 0.0 }, { "date": "2023-05-10", "price": 0.969, "dividend": 0.0 }, { "date": "2023-05-11", "price": 0.972, "dividend": 0.0 }, { "date": "2023-05-12", "price": 0.99, "dividend": 0.0 }, { "date": "2023-05-15", "price": 0.99, "dividend": 0.0 }, { "date": "2023-05-16", "price": 0.991, "dividend": 0.0 }, { "date": "2023-05-17", "price": 0.991, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.002, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.001, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.007, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.002, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.0, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.006, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.004, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.012, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.014, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.01, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.006, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.024, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.031, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.034, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.022, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.031, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.043, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.046, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.038, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.033, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.036, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.031, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.042, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.049, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.055, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.063, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.068, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.069, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.073, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.06, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.056, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.063, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.067, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.061, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.069, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.08, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.079, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.077, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.079, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.081, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.085, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.08, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.084, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.087, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.111, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.114, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.113, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.115, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.116, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.127, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.14, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.138, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.14, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.132, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.145, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.16, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.169, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.148, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.164, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.168, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.162, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.169, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.164, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.122, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.121, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.12, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.105, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.122, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.121, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.136, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.132, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.142, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.15, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.15, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.168, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.185, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.179, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.178, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.158, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.178, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.165, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.148, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.151, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.138, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.146, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.16, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.153, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.125, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.096, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.091, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.106, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.101, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.104, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.111, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.077, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.085, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.07, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.086, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.093, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.097, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.099, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.103, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.106, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.089, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.069, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.058, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.043, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.062, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.043, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.05, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.046, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.003, "dividend": 0.0 }, { "date": "2023-10-27", "price": 0.997, "dividend": 0.0 }, { "date": "2023-10-30", "price": 0.976, "dividend": 0.0 }, { "date": "2023-10-31", "price": 0.967, "dividend": 0.0 }, { "date": "2023-11-01", "price": 0.978, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.005, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.002, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.016, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.015, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.042, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.042, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.038, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.038, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.046, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.048, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.029, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.028, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.035, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.038, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.01, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.014, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.008, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.011, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.018, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.011, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.017, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.033, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.029, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.035, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.032, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.04, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.046, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.044, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.029, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.015, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.011, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.0, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.002, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.01, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.009, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.009, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.023, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.021, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.027, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.029, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.03, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.042, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.043, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.043, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.046, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.043, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.036, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.035, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.027, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.031, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.047, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.048, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.051, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.055, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.054, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.051, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.043, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.048, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.049, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.048, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.059, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.049, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.061, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.069, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.078, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.077, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.079, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.079, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.079, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.079, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.079, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.083, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.085, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.096, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.095, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.096, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.089, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.075, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.083, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.098, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.113, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.112, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.12, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.12, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.126, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.117, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.12, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.107, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.1, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.112, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.132, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.129, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.126, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.111, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.113, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.123, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.133, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.142, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.127, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.133, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.137, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.147, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.139, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.138, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.12, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.119, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.113, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.104, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.111, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.117, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.129, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.081, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.078, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.06, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.06, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.045, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.057, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.05, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.078, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.085, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.088, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.088, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.088, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.097, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.097, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.114, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.124, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.128, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.122, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.119, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.111, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.115, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.124, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.131, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.135, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.135, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.136, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.15, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.128, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.13, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.145, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.138, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.132, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.138, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.153, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.159, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.158, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.158, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.166, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.172, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.166, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.177, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.187, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.176, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.175, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.177, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.186, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.189, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.165, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.166, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.172, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.17, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.154, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.165, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.172, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.174, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.18, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.187, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.19, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.194, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.183, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.175, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.171, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.169, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.172, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.158, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.162, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.157, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.148, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.131, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.13, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.131, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.14, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.146, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.145, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.137, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.115, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.113, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.073, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.091, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.097, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.094, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.118, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.111, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.114, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.11, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.13, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.133, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.139, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.148, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.148, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.144, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.141, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.144, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.14, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.144, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.146, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.146, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.146, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.141, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.137, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.146, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.145, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.136, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.141, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.142, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.136, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.119, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.134, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.14, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.145, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.148, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.139, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.144, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.152, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.148, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.142, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.144, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.154, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.15, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.14, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.14, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.136, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.139, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.154, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.16, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.165, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.163, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.157, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.159, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.156, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.154, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.153, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.14, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.144, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.13, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.127, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.131, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.142, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.137, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.131, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.119, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.119, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.144, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.134, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.14, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.147, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.142, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.144, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.129, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.118, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.112, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.097, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.112, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.123, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.125, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.129, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.136, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.135, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.136, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.147, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.149, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.148, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.137, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.161, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.162, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.159, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.163, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.159, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.156, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.155, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.157, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.154, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.159, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.154, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.155, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.162, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.165, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.172, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.169, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.167, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.168, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.177, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.166, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.153, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.154, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.16, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.157, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.147, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.151, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.143, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.147, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.151, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.162, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.155, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.153, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.157, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.176, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.168, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.168, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.168, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.168, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.157, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.161, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.159, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.157, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.156, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.137, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.135, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.132, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.129, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.126, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.115, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.12, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.132, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.132, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.132, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.144, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.137, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.138, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.154, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.147, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.148, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.15, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.138, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.153, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.156, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.157, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.16, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.16, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.156, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.148, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.145, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.141, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.127, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.129, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.13, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.143, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.142, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.141, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.141, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.132, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.129, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.129, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.034, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.024, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.024, "dividend": 0.0 }, { "date": "2025-04-08", "price": 0.957, "dividend": 0.0 }, { "date": "2025-04-09", "price": 0.921, "dividend": 0.0 }, { "date": "2025-04-10", "price": 0.982, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.02, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.041, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.034, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.014, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.016, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.006, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.012, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.029, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.036, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.045, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.035, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.031, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.031, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.031, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.03, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.028, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.028, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.046, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.045, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.066, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.073, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.069, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.06, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.046, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.064, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.067, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.065, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.063, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.075, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.084, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.085, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.081, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.076, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.073, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.088, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.082, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.082, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.078, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.064, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.076, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.076, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.082, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.072, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.084, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.093, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.095, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.101, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.099, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.097, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.103, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.109, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.109, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.119, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.117, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.113, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.12, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.12, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.126, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.138, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.16, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.172, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.186, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.197, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.202, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.198, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.209, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.222, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.231, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.215, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.231, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.228, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.226, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.243, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.261, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.208, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.222, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.217, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.207, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.227, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.251, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.275, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.282, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.276, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.292, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.291, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.279, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.295, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.283, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.281, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.285, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.277, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.298, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.257, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.246, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.297, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.311, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.318, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.322, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.322, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.322, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.326, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.349, "dividend": 0.0 }, { "date": "2025-09-05", "price": 1.312, "dividend": 0.0 }, { "date": "2025-09-08", "price": 1.292, "dividend": 0.0 }, { "date": "2025-09-09", "price": 1.302, "dividend": 0.0 }, { "date": "2025-09-10", "price": 1.304, "dividend": 0.0 }, { "date": "2025-09-11", "price": 1.318, "dividend": 0.0 }, { "date": "2025-09-12", "price": 1.33, "dividend": 0.0 }, { "date": "2025-09-15", "price": 1.339, "dividend": 0.0 }, { "date": "2025-09-16", "price": 1.326, "dividend": 0.0 }, { "date": "2025-09-17", "price": 1.31, "dividend": 0.0 }, { "date": "2025-09-18", "price": 1.312, "dividend": 0.0 }, { "date": "2025-09-19", "price": 1.303, "dividend": 0.0 }, { "date": "2025-09-22", "price": 1.275, "dividend": 0.0 }, { "date": "2025-09-23", "price": 1.276, "dividend": 0.0 }, { "date": "2025-09-24", "price": 1.296, "dividend": 0.0 }, { "date": "2025-09-25", "price": 1.302, "dividend": 0.0 }, { "date": "2025-09-26", "price": 1.29, "dividend": 0.0 }, { "date": "2025-09-29", "price": 1.288, "dividend": 0.0 }, { "date": "2025-09-30", "price": 1.29, "dividend": 0.0 }, { "date": "2025-10-01", "price": 1.293, "dividend": 0.0 }, { "date": "2025-10-02", "price": 1.283, "dividend": 0.0 }, { "date": "2025-10-03", "price": 1.278, "dividend": 0.0 }, { "date": "2025-10-06", "price": 1.325, "dividend": 0.0 }, { "date": "2025-10-07", "price": 1.322, "dividend": 0.0 }, { "date": "2025-10-08", "price": 1.341, "dividend": 0.0 }, { "date": "2025-10-09", "price": 1.358, "dividend": 0.0 }, { "date": "2025-10-10", "price": 1.387, "dividend": 0.0 }, { "date": "2025-10-13", "price": 1.398, "dividend": 0.0 }, { "date": "2025-10-14", "price": 1.394, "dividend": 0.0 }, { "date": "2025-10-15", "price": 1.383, "dividend": 0.0 }, { "date": "2025-10-16", "price": 1.389, "dividend": 0.0 }, { "date": "2025-10-17", "price": 1.364, "dividend": 0.0 }, { "date": "2025-10-21", "price": 1.31, "dividend": 0.0 }, { "date": "2025-10-22", "price": 1.321, "dividend": 0.0 }, { "date": "2025-10-23", "price": 1.323, "dividend": 0.0 }, { "date": "2025-10-24", "price": 1.319, "dividend": 0.0 }, { "date": "2025-10-27", "price": 1.285, "dividend": 0.0 }, { "date": "2025-10-28", "price": 1.304, "dividend": 0.0 }, { "date": "2025-10-29", "price": 1.302, "dividend": 0.0 }, { "date": "2025-10-30", "price": 1.303, "dividend": 0.0 }, { "date": "2025-10-31", "price": 1.285, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.26, "dividend": 0.0 }, { "date": "2025-11-04", "price": 1.292, "dividend": 0.0 }, { "date": "2025-11-05", "price": 1.284, "dividend": 0.0 }, { "date": "2025-11-06", "price": 1.273, "dividend": 0.0 }, { "date": "2025-11-07", "price": 1.235, "dividend": 0.0 }, { "date": "2025-11-10", "price": 1.224, "dividend": 0.0 }, { "date": "2025-11-11", "price": 1.239, "dividend": 0.0 }, { "date": "2025-11-12", "price": 1.267, "dividend": 0.0 }, { "date": "2025-11-13", "price": 1.256, "dividend": 0.0 }, { "date": "2025-11-14", "price": 1.262, "dividend": 0.0 }, { "date": "2025-11-17", "price": 1.281, "dividend": 0.0 }, { "date": "2025-11-18", "price": 1.289, "dividend": 0.0 }, { "date": "2025-11-19", "price": 1.284, "dividend": 0.0 }, { "date": "2025-11-20", "price": 1.287, "dividend": 0.0 }, { "date": "2025-11-21", "price": 1.291, "dividend": 0.0 }, { "date": "2025-11-24", "price": 1.293, "dividend": 0.0 }, { "date": "2025-11-25", "price": 1.28, "dividend": 0.0 }, { "date": "2025-11-26", "price": 1.284, "dividend": 0.0 }, { "date": "2025-11-27", "price": 1.281, "dividend": 0.0 }, { "date": "2025-11-28", "price": 1.277, "dividend": 0.0 }, { "date": "2025-12-01", "price": 1.281, "dividend": 0.0 }, { "date": "2025-12-02", "price": 1.292, "dividend": 0.0 }, { "date": "2025-12-03", "price": 1.303, "dividend": 0.0 }, { "date": "2025-12-04", "price": 1.308, "dividend": 0.0 }, { "date": "2025-12-05", "price": 1.304, "dividend": 0.0 }, { "date": "2025-12-08", "price": 1.309, "dividend": 0.0 }, { "date": "2025-12-09", "price": 1.292, "dividend": 0.0 }, { "date": "2025-12-10", "price": 1.278, "dividend": 0.0 }, { "date": "2025-12-11", "price": 1.261, "dividend": 0.0 }, { "date": "2025-12-12", "price": 1.218, "dividend": 0.0 }, { "date": "2025-12-15", "price": 1.218, "dividend": 0.0 }, { "date": "2025-12-16", "price": 1.245, "dividend": 0.0 }, { "date": "2025-12-17", "price": 1.24, "dividend": 0.0 }, { "date": "2025-12-18", "price": 1.245, "dividend": 0.0 }, { "date": "2025-12-19", "price": 1.274, "dividend": 0.0 }, { "date": "2025-12-22", "price": 1.299, "dividend": 0.0 }, { "date": "2025-12-23", "price": 1.313, "dividend": 0.0 }, { "date": "2025-12-24", "price": 1.326, "dividend": 0.0 }, { "date": "2025-12-26", "price": 1.29, "dividend": 0.0 }, { "date": "2025-12-29", "price": 1.31, "dividend": 0.0 }, { "date": "2025-12-30", "price": 1.315, "dividend": 0.0 }, { "date": "2025-12-31", "price": 1.326, "dividend": 0.0 }, { "date": "2026-01-02", "price": 1.326, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.335, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.354, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.386, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.37, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.371, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.38, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.393, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.381, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.364, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.383, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.385, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.374, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.365, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.364, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.36, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.319, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.305, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.295, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.316, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.334, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.316, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.322, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.32, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.313, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.286, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.278, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.282, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.308, "dividend": 0.0 }, { "date": "2026-02-12", "price": 1.32, "dividend": 0.0 } ], "GreatLink Short Duration Bond": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.952, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.952, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.969, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.983, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.957, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.959, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.96, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.961, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.962, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.962, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.962, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.962, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.962, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.963, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.965, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.965, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.967, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.97, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.97, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.97, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.97, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.97, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.971, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.971, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.972, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.972, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.97, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.971, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.971, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.971, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.97, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.969, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.972, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.973, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.974, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.974, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.976, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.977, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.976, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.978, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.979, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.983, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.983, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.982, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.981, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.981, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.983, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.982, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.979, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.979, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.981, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.982, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.982, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.983, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.983, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.982, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.981, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.979, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.978, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.979, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.98, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.979, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.979, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.978, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.978, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.977, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.978, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.978, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.979, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.979, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.98, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.981, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.982, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.981, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.981, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.981, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.982, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.982, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.983, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.983, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.983, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.982, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.982, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.982, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.981, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.982, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.984, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.983, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.983, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.983, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.983, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.984, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.985, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.985, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.987, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.988, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.989, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.989, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.989, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.989, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.989, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.987, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.987, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.987, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.987, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.987, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.987, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.986, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.986, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.986, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.987, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.986, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.986, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.987, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.987, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.987, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.988, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.988, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.989, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.989, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.99, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.99, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.99, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.99, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.99, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.99, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.99, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.991, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.992, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.99, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.99, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.99, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.991, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.991, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.99, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.99, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.991, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.991, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.991, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.991, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.993, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.993, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.993, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.995, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.995, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.995, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.996, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.996, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.996, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.996, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.997, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.997, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.997, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.997, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.998, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.998, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.998, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.999, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.999, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.998, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.998, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.996, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.995, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.996, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.996, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.998, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.998, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.998, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.997, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.998, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.998, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.997, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.998, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-22", "price": 1.0, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-28", "price": 1.0, "dividend": 0.0 }, { "date": "2003-04-29", "price": 1.0, "dividend": 0.0 }, { "date": "2003-04-30", "price": 1.0, "dividend": 0.0 }, { "date": "2003-05-01", "price": 1.0, "dividend": 0.0 }, { "date": "2003-05-02", "price": 1.001, "dividend": 0.0 }, { "date": "2003-05-05", "price": 1.0, "dividend": 0.0 }, { "date": "2003-05-06", "price": 1.001, "dividend": 0.0 }, { "date": "2003-05-07", "price": 1.001, "dividend": 0.0 }, { "date": "2003-05-08", "price": 1.001, "dividend": 0.0 }, { "date": "2003-05-09", "price": 1.001, "dividend": 0.0 }, { "date": "2003-05-12", "price": 1.002, "dividend": 0.0 }, { "date": "2003-05-13", "price": 1.002, "dividend": 0.0 }, { "date": "2003-05-14", "price": 1.002, "dividend": 0.0 }, { "date": "2003-05-15", "price": 1.002, "dividend": 0.0 }, { "date": "2003-05-16", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-19", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-20", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-21", "price": 1.004, "dividend": 0.0 }, { "date": "2003-05-22", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-23", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-26", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-27", "price": 1.004, "dividend": 0.0 }, { "date": "2003-05-28", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-29", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-30", "price": 1.003, "dividend": 0.0 }, { "date": "2003-06-02", "price": 1.003, "dividend": 0.0 }, { "date": "2003-06-03", "price": 1.003, "dividend": 0.0 }, { "date": "2003-06-04", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-05", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-06", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-09", "price": 1.003, "dividend": 0.0 }, { "date": "2003-06-10", "price": 1.003, "dividend": 0.0 }, { "date": "2003-06-11", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-12", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-13", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-16", "price": 1.005, "dividend": 0.0 }, { "date": "2003-06-17", "price": 1.005, "dividend": 0.0 }, { "date": "2003-06-18", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-19", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-20", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-23", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-24", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-25", "price": 1.005, "dividend": 0.0 }, { "date": "2003-06-26", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-27", "price": 1.003, "dividend": 0.0 }, { "date": "2003-06-30", "price": 1.003, "dividend": 0.0 }, { "date": "2003-07-01", "price": 1.004, "dividend": 0.0 }, { "date": "2003-07-02", "price": 1.003, "dividend": 0.0 }, { "date": "2003-07-03", "price": 1.003, "dividend": 0.0 }, { "date": "2003-07-04", "price": 1.003, "dividend": 0.0 }, { "date": "2003-07-07", "price": 1.002, "dividend": 0.0 }, { "date": "2003-07-08", "price": 1.002, "dividend": 0.0 }, { "date": "2003-07-09", "price": 1.002, "dividend": 0.0 }, { "date": "2003-07-10", "price": 1.002, "dividend": 0.0 }, { "date": "2003-07-11", "price": 1.002, "dividend": 0.0 }, { "date": "2003-07-14", "price": 1.003, "dividend": 0.0 }, { "date": "2003-07-15", "price": 1.002, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.999, "dividend": 0.0 }, { "date": "2003-07-17", "price": 1.0, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.998, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.996, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.995, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.997, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.997, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.997, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.997, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.996, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.997, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.996, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.994, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.994, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.992, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.991, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.992, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.993, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.991, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.991, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.99, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.989, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.989, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.989, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.989, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.99, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.99, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.99, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.99, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.989, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.99, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.989, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.989, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.989, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.988, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.988, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.988, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.991, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.993, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.993, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.994, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.992, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.993, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.993, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.994, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.994, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.994, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.995, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.996, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.996, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.995, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.993, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.993, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.992, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.992, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.992, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.992, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.991, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.991, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.991, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.99, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.987, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.988, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.988, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.988, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.988, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.989, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.986, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.985, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.987, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.985, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.986, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.986, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.986, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.989, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.989, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.99, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.991, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.991, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.992, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.992, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.992, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.991, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.989, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.989, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.988, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.989, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.989, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.989, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.99, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.992, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.992, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.991, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.99, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.992, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.992, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.992, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.993, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.995, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.994, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.994, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.994, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.993, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.994, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.993, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.995, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.995, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.998, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.998, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.998, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.998, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.0, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.999, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.999, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.0, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.001, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.001, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.001, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.001, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.002, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.001, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.002, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.002, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.002, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.003, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.003, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.002, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.002, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.002, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.005, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.006, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.006, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.006, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.008, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.008, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.006, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.006, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.006, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.006, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.006, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.007, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.005, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.005, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.005, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.005, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.003, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.003, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.003, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.003, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.003, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.002, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.002, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.002, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.001, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.002, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.002, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.004, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.002, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.002, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.002, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.002, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.004, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.004, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.004, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.005, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.005, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.005, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.005, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.004, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.004, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.006, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.007, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.007, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.007, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.007, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.007, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.007, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.007, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.006, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.006, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.006, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.007, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.006, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.007, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.007, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.006, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.006, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.007, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.007, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.007, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.007, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.007, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.007, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.007, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.007, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.007, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.008, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.007, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.008, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.008, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.008, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.008, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.009, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.009, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.009, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.011, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.011, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.011, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.011, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.01, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.01, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.012, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.012, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.012, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.012, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.013, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.013, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.013, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.013, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.012, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.012, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.014, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.014, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.014, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.014, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.014, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.012, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.014, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.014, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.013, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.013, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.011, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.011, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.011, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.013, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.011, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.011, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.013, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.011, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.011, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.011, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.011, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.01, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.01, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.009, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.009, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.009, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.01, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.01, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.009, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.009, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.01, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.01, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.01, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.012, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.014, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.013, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.014, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.014, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.014, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.015, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.015, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.014, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.015, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.015, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.017, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.015, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.015, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.015, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.015, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.017, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.018, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.018, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.018, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.018, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.018, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.02, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.02, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.02, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.02, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.021, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.021, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.02, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.02, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.02, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.02, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.02, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.022, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.022, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.02, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.02, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.02, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.02, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.019, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.019, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.019, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.019, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.02, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.02, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.022, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.022, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.022, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.022, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.022, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.022, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.022, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.02, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.02, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.02, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.02, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.019, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.019, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.019, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.019, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.019, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.018, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.016, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.016, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.017, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.016, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.016, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.017, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.017, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.017, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.017, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.018, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.016, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.015, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.015, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.015, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.016, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.016, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.017, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.019, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.017, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.017, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.017, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.019, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.019, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.019, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.019, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.019, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.021, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.021, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.021, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.021, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.021, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.021, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.019, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.02, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.019, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.019, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.02, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.021, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.02, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.021, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.02, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.02, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.02, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.02, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.021, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.021, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.022, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.022, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.022, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.023, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.023, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.022, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.022, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.024, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.024, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.024, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.024, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.024, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.025, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.025, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.025, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.025, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.025, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.025, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.026, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.026, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.026, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.027, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.027, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.027, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.027, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.029, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.027, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.027, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.027, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.026, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.027, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.027, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.027, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.029, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.029, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.029, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.029, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.029, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.029, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.03, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.03, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.031, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.031, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.031, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.031, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.032, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.033, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.033, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.033, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.033, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.033, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.033, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.033, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.034, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.034, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.034, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.035, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.035, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.035, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.034, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.035, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.035, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.035, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.035, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.035, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.035, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.035, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.035, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.035, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.035, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.036, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.037, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.037, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.037, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.037, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.038, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.037, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.037, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.037, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.038, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.039, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.04, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.038, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.039, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.039, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.039, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.039, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.041, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.041, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.041, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.041, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.041, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.041, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.041, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.042, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.042, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.043, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.044, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.044, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.044, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.043, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.044, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.044, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.044, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.045, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.046, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.045, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.045, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.045, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.045, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.046, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.046, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.046, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.046, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.046, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.046, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.047, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.047, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.047, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.048, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.048, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.048, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.048, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.052, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.052, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.052, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.053, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.054, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.054, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.054, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.056, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.056, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.056, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.055, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.056, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.057, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.058, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.061, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.06, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.06, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.059, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.06, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.06, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.061, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.061, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.06, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.061, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.061, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.061, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.062, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.062, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.062, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.062, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.063, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.063, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.064, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.064, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.065, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.064, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.064, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.064, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.066, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.067, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.068, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.067, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.067, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.067, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.068, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.067, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.067, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.068, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.068, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.068, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.068, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.068, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.068, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.068, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.069, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.069, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.069, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.07, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.071, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.071, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.071, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.072, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.073, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.071, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.07, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.071, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.071, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.07, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.07, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.069, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.068, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.068, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.068, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.07, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.068, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.067, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.067, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.067, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.067, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.067, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.068, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.068, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.068, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.069, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.07, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.069, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.069, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.067, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.067, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.067, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.067, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.067, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.066, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.066, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.067, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.068, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.069, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.069, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.07, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.072, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.072, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.072, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.072, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.072, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.072, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.073, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.073, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.073, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.075, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.075, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.073, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.073, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.074, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.074, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.074, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.074, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.074, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.075, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.076, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.076, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.076, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.078, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.078, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.079, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.078, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.078, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.079, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.078, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.078, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.078, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.077, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.077, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.077, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.077, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.077, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.077, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.078, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.078, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.079, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.08, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.08, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.08, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.08, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.08, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.081, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.08, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.08, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.079, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.079, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.079, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.079, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.08, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.08, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.08, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.082, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.082, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.082, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.08, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.08, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.079, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.079, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.08, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.079, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.079, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.079, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.079, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.079, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.081, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.081, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.081, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.08, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.08, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.081, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.081, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.081, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.082, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.083, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.085, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.087, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.087, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.088, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.089, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.092, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.093, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.093, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.094, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.092, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.091, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.092, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.096, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.096, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.097, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.095, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.096, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.096, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.095, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.096, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.093, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.093, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.095, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.095, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.095, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.095, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.093, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.093, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.094, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.096, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.095, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.095, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.096, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.097, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.098, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.098, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.097, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.098, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.099, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.1, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.099, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.098, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.097, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.097, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.096, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.095, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.094, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.093, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.093, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.094, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.094, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.094, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.092, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.092, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.092, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.094, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.094, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.095, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.094, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.092, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.092, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.089, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.09, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.09, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.091, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.091, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.091, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.091, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.09, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.09, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.089, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.09, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.09, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.09, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.087, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.088, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.088, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.088, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.09, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.089, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.087, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.086, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.085, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.084, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.082, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.08, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.081, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.082, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.082, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.082, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.08, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.079, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.078, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.076, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.076, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.077, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.075, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.076, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.079, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.078, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.078, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.079, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.08, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.081, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.081, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.081, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.081, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.08, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.079, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.08, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.081, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.082, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.082, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.085, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.084, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.084, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.084, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.084, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.085, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.085, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.086, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.086, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.086, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.086, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.085, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.086, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.087, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.087, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.086, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.087, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.087, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.089, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.089, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.089, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.089, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.09, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.091, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.091, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.091, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.092, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.092, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.092, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.093, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.094, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.094, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.094, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.093, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.093, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.093, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.093, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.093, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.093, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.094, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.093, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.094, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.094, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.095, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.094, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.094, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.095, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.094, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.095, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.098, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.099, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.098, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.097, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.095, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.093, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.093, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.092, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.092, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.091, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.093, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.093, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.093, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.092, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.092, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.093, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.093, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.092, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.091, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.089, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.089, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.091, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.091, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.092, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.091, "dividend": 0.0 }, { "date": "2008-10-24", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-27", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-28", "price": 1.086, "dividend": 0.0 }, { "date": "2008-10-29", "price": 1.086, "dividend": 0.0 }, { "date": "2008-10-30", "price": 1.086, "dividend": 0.0 }, { "date": "2008-10-31", "price": 1.087, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.089, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.09, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.089, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.091, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.093, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.093, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-17", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-18", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-19", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-20", "price": 1.095, "dividend": 0.0 }, { "date": "2008-11-21", "price": 1.095, "dividend": 0.0 }, { "date": "2008-11-24", "price": 1.095, "dividend": 0.0 }, { "date": "2008-11-25", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-26", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-27", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-28", "price": 1.094, "dividend": 0.0 }, { "date": "2008-12-01", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-02", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-03", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-04", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-05", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-08", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-09", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-10", "price": 1.093, "dividend": 0.0 }, { "date": "2008-12-11", "price": 1.094, "dividend": 0.0 }, { "date": "2008-12-12", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-15", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.094, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.094, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.094, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.094, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.096, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.096, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.096, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.097, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.095, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.095, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.096, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.097, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.096, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.096, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.096, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.097, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.097, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.098, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.099, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.1, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.1, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.099, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.099, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.099, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.099, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.099, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.098, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.097, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.097, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.096, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.096, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.094, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.094, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.097, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.096, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-23", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-24", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-25", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-26", "price": 1.094, "dividend": 0.0 }, { "date": "2009-02-27", "price": 1.094, "dividend": 0.0 }, { "date": "2009-03-02", "price": 1.095, "dividend": 0.0 }, { "date": "2009-03-03", "price": 1.095, "dividend": 0.0 }, { "date": "2009-03-04", "price": 1.092, "dividend": 0.0 }, { "date": "2009-03-05", "price": 1.092, "dividend": 0.0 }, { "date": "2009-03-06", "price": 1.092, "dividend": 0.0 }, { "date": "2009-03-09", "price": 1.092, "dividend": 0.0 }, { "date": "2009-03-10", "price": 1.091, "dividend": 0.0 }, { "date": "2009-03-11", "price": 1.091, "dividend": 0.0 }, { "date": "2009-03-12", "price": 1.092, "dividend": 0.0 }, { "date": "2009-03-13", "price": 1.091, "dividend": 0.0 }, { "date": "2009-03-16", "price": 1.091, "dividend": 0.0 }, { "date": "2009-03-17", "price": 1.086, "dividend": 0.0 }, { "date": "2009-03-18", "price": 1.085, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.087, "dividend": 0.0 }, { "date": "2009-03-20", "price": 1.088, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.089, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.088, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.087, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.087, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.087, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.088, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.087, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.087, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.086, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.086, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.086, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.086, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.085, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.087, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.087, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.087, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.09, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.09, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.09, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.089, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.089, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.09, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.09, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.09, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.086, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.082, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.084, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.084, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.086, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.086, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.086, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.086, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.084, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.085, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.091, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.091, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.091, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.089, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.087, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.086, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.084, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.087, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.087, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.089, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.089, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.091, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.091, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.092, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.092, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.092, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.094, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.093, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.094, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.095, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.094, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.094, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.096, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.097, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.097, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.098, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.1, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.099, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.098, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.098, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.099, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.098, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.099, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.1, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.1, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.099, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.101, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.106, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.107, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.107, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.108, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.108, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.108, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.107, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.107, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.108, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.108, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.108, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.109, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.108, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.109, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.11, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.11, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.111, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.11, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.111, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.111, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.112, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.112, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.112, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.112, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.112, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.112, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.113, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.115, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.116, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.115, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.116, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.117, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.117, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.118, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.119, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.119, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.118, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.121, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.121, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.121, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.121, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.121, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.122, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.123, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.123, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.125, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.125, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.126, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.127, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.13, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.13, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.132, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.141, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.141, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.141, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.141, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.141, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.14, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.14, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.14, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.143, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.143, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.142, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.142, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.141, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.142, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.143, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.144, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.144, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.144, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.144, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.146, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.146, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.147, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.147, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.146, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.146, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.146, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.147, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.146, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.147, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.147, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.147, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.147, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.147, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.149, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.149, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.149, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.147, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.147, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.148, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.148, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.147, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.148, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.148, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.148, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.148, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.149, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.152, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.153, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.153, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.154, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.154, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.154, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.155, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.154, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.156, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.155, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.156, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.155, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.155, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.155, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.156, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.156, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.157, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.157, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.158, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.158, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.159, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.158, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.159, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.159, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.161, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.161, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.162, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.163, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.163, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.163, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.163, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.163, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.165, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.165, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.166, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.166, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.165, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.165, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.166, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.166, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.165, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.165, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.166, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.166, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.167, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.166, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.167, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.168, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.17, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.17, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.17, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.17, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.17, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.17, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.171, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.17, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.171, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.171, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.171, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.17, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.171, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.172, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.172, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.173, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.175, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.174, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.174, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.173, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.173, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.172, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.171, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.17, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.17, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.17, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.171, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.172, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.172, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.171, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.171, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.174, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.174, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.175, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.175, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.175, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.175, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.176, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.177, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.177, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.177, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.177, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.177, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.179, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.179, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.18, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.18, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.181, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.182, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.181, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.18, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.181, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.181, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.182, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.183, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.183, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.184, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.185, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.184, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.185, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.185, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.186, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.19, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.19, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.189, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.188, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.19, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.19, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.189, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.188, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.188, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.188, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.187, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.187, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.188, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.186, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.187, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.186, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.187, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.185, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.186, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.187, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.188, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.19, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.19, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.19, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.19, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.191, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.191, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.191, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.191, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.191, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.192, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.193, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.192, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.193, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.193, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.193, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.193, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.192, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.192, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.192, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.193, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.192, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.191, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.193, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.194, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.194, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.194, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.195, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.194, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.194, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.195, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.195, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.193, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.193, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.191, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.19, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.189, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.189, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.19, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.191, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.191, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.192, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.191, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.19, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.189, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.189, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.19, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.189, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.188, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.188, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.185, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.184, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.185, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.184, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.185, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.184, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.184, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.185, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.186, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.188, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.188, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.188, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.189, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.19, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.188, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.187, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.187, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.187, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.187, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.188, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.189, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.189, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.189, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.189, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.19, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.19, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.19, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.19, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.191, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.191, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.192, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.192, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.192, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.192, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.192, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.192, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.19, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.19, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.189, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.19, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.19, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.19, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.19, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.19, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.191, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.192, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.192, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.193, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.193, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.194, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.193, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.194, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.194, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.194, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.194, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.193, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.194, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.194, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.194, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.195, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.196, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.197, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.197, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.197, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.197, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.196, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.196, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.196, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.197, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.198, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.198, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.198, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.198, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.198, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.199, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.199, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.2, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.201, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.201, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.202, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.202, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.201, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.201, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.202, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.202, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.202, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.203, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.204, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.204, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.204, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.204, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.204, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.204, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.205, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.205, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.205, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.206, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.206, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.207, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.207, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.207, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.207, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.207, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.208, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.208, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.208, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.207, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.207, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.209, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.208, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.208, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.211, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.209, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.209, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.209, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.209, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.21, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.21, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.21, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.212, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.212, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.212, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.214, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.212, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.212, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.214, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.214, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.213, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.214, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.215, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.216, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.215, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.216, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.217, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.217, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.223, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.223, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.222, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.219, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.221, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.223, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.224, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.222, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.221, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.22, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.22, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.22, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.22, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.219, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.219, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.219, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.219, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.22, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.222, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.222, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.222, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.222, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.221, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.219, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.216, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.216, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.216, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.215, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.216, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.216, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.215, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.213, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.213, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.214, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.211, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.211, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.21, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.208, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.208, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.207, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.207, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.207, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.207, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.207, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.208, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.21, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.21, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.208, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.208, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.207, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.207, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.208, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.209, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.208, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.212, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.212, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.21, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.208, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.208, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.208, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.208, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.207, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.207, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.208, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.21, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.21, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.21, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.21, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.211, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.211, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.211, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.212, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.212, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.212, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.213, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.213, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.214, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.214, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.214, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.214, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.213, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.213, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.213, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.214, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.215, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.217, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.216, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.217, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.217, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.217, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.217, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.217, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.217, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.219, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.22, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.22, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.221, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.221, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.221, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.22, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.22, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.221, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.221, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.222, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.222, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.223, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.223, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.222, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.223, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.223, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.223, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.223, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.224, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.224, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.224, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.224, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.224, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.224, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.23, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.228, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.227, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.227, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.228, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.228, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.229, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.229, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.229, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.229, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.229, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.23, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.231, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.231, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.232, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.232, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.232, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.232, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.232, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.231, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.231, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.23, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.23, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.23, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.23, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.232, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.232, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.232, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.233, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.234, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.234, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.233, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.234, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.233, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.233, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.233, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.235, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.235, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.235, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.235, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.236, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.237, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.237, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.237, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.236, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.235, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.236, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.236, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.236, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.237, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.237, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.237, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.238, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.238, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.238, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.238, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.239, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.242, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.242, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.241, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.243, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.245, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.245, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.247, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.248, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.248, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.248, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.248, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.248, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.248, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.25, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.25, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.25, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.251, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.252, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.252, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.252, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.252, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.252, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.252, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.255, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.255, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.255, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.255, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.255, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.255, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.255, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.257, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.257, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.257, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.257, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.257, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.257, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.256, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.255, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.257, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.256, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.257, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.256, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.256, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.256, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.255, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.253, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.253, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.254, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.254, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.254, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.254, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.254, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.253, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.252, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.249, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.25, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.251, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.25, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.251, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.251, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.252, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.251, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.25, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.251, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.25, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.251, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.251, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.252, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.254, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.254, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.254, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.254, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.254, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.253, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.253, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.253, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.254, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.254, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.254, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.256, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.254, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.256, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.256, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.256, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.256, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.255, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.256, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.256, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.255, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.254, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.256, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.255, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.256, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.256, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.256, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.257, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.257, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.258, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.259, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.259, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.259, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.259, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.259, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.259, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.259, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.259, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.261, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.262, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.262, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.262, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.262, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.263, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.263, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.263, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.264, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.264, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.264, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.263, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.263, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.263, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.263, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.265, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.265, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.265, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.265, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.265, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.265, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.265, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.266, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.266, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.265, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.265, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.265, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.265, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.266, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.266, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.266, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.266, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.266, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.268, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.268, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.268, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.268, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.268, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.268, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.268, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.268, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.268, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.268, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.27, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.27, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.27, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.268, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.268, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.268, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.268, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.268, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.268, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.268, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.268, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.268, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.269, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.269, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.269, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.269, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.27, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.27, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.27, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.27, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.27, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.271, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.271, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.271, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.271, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.271, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.273, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.273, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.273, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.274, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.272, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.274, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.274, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.274, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.274, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.275, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.275, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.275, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.275, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.275, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.275, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.275, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.275, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.275, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.275, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.277, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.276, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.276, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.277, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.277, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.277, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.277, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.277, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.279, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.279, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.279, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.279, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.279, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.28, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.28, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.279, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.279, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.28, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.279, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.279, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.279, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.28, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.281, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.282, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.281, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.282, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.281, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.283, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.283, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.283, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.283, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.284, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.286, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.285, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.286, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.285, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.285, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.286, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.286, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.286, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.287, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.287, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.288, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.288, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.287, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.286, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.287, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.286, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.287, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.286, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.286, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.286, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.286, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.284, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.284, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.283, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.283, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.283, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.285, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.284, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.284, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.284, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.284, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.284, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.285, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.285, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.284, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.284, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.286, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.284, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.284, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.283, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.282, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.283, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.283, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.281, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.281, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.281, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.281, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.281, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.281, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.285, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.285, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.285, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.283, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.285, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.285, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.285, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.286, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.286, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.287, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.287, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.288, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.289, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.29, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.291, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.291, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.292, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.292, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.292, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.292, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.292, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.292, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.293, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.294, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.295, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.295, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.295, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.297, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.297, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.297, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.3, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.298, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.299, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.299, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.299, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.299, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.298, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.298, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.295, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.299, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.296, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.295, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.297, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.297, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.297, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.298, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.298, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.298, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.299, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.299, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.299, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.297, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.299, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.299, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.301, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.302, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.304, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.304, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.304, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.303, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.302, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.301, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.302, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.303, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.303, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.302, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.302, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.301, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.301, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.302, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.302, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.305, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.306, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.304, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.305, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.306, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.307, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.307, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.308, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.307, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.307, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.309, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.31, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.31, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.31, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.311, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.311, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.311, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.311, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.311, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.314, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.314, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.314, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.313, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.313, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.313, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.312, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.312, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.312, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.313, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.314, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.314, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.314, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.313, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.315, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.314, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.314, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.314, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.314, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.316, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.313, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.314, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.313, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.314, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.314, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.316, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.317, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.317, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.316, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.317, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.317, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.317, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.316, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.316, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.316, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.316, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.317, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.316, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.318, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.319, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.319, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.319, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.319, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.319, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.318, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.318, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.318, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.319, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.318, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.318, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.317, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.316, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.315, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.312, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.315, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.315, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.315, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.313, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.313, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.313, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.311, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.31, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.31, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.309, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.31, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.31, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.31, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.314, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.314, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.313, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.313, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.312, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.312, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.311, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.314, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.314, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.314, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.315, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.316, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.316, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.317, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.316, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.317, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.318, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.318, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.318, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.319, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.32, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.321, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.322, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.322, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.323, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.323, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.324, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.324, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.325, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.326, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.326, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.327, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.327, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.327, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.327, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.328, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.328, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.328, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.328, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.328, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.329, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.329, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.329, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.329, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.328, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.329, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.329, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.329, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.329, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.329, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.329, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.328, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.329, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.328, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.327, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.327, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.326, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.326, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.327, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.328, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.33, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.33, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.33, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.331, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.331, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.33, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.33, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.329, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.331, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.331, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.33, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.33, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.332, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.332, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.332, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.331, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.33, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.33, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.329, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.329, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.33, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.329, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.329, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.329, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.329, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.328, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.327, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.326, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.324, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.324, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.324, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.325, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.327, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.325, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.325, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.324, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.324, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.324, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.324, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.321, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.321, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.321, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.323, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.324, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.325, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.325, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.326, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.326, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.327, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.328, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.328, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.328, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.329, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.33, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.331, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.331, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.332, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.333, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.333, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.333, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.334, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.334, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.334, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.334, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.335, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.336, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.336, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.337, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.337, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.338, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.336, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.337, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.337, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.338, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.338, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.339, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.339, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.34, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.34, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.339, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.34, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.34, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.341, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.341, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.34, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.341, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.342, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.341, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.341, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.342, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.342, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.342, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.343, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.344, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.344, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.345, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.345, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.345, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.347, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.347, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.347, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.346, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.345, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.345, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.344, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.344, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.345, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.344, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.344, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.346, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.346, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.346, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.346, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.347, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.344, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.346, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.346, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.348, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.348, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.349, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.349, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.349, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.349, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.351, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.351, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.353, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.352, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.352, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.353, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.354, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.353, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.354, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.353, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.353, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.353, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.353, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.355, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.355, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.355, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.354, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.354, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.355, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.355, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.357, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.357, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.358, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.359, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.36, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.361, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.361, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.361, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.362, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.362, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.362, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.361, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.362, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.361, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.362, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.362, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.362, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.362, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.361, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.361, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.362, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.364, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.364, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.362, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.364, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.364, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.364, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.365, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.365, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.365, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.365, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.366, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.367, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.366, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.367, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.366, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.368, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.367, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.367, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.368, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.369, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.368, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.369, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.37, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.37, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.37, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.371, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.371, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.37, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.37, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.368, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.369, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.368, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.369, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.367, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.368, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.368, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.368, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.368, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.368, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.366, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.364, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.362, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.362, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.363, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.361, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.36, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.36, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.36, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.359, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.359, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.359, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.359, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.359, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.362, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.359, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.362, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.362, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.362, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.365, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.364, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.365, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.366, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.368, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.368, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.366, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.366, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.367, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.367, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.368, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.368, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.369, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.37, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.371, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.371, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.372, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.373, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.373, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.374, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.374, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.374, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.374, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.375, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.375, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.375, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.376, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.376, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.376, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.374, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.374, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.376, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.377, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.378, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.379, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.379, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.379, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.379, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.38, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.38, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.381, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.378, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.379, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.379, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.38, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.38, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.38, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.38, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.381, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.381, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.381, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.381, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.381, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.382, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.382, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.382, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.382, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.383, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.383, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.382, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.383, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.384, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.383, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.383, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.384, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.384, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.383, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.384, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.384, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.383, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.384, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.384, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.385, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.385, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.385, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.385, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.386, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.386, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.387, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.386, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.386, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.386, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.387, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.387, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.388, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.387, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.388, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.388, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.389, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.39, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.39, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.39, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.39, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.389, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.389, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.388, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.387, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.388, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.387, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.387, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.388, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.389, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.389, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.389, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.389, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.389, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.391, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.391, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.391, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.392, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.392, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.393, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.393, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.393, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.393, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.393, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.393, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.393, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.395, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.395, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.394, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.396, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.394, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.394, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.394, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.394, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.396, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.396, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.396, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.396, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.395, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.395, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.396, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.396, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.396, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.397, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.397, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.397, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.397, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.398, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.399, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.399, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.398, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.401, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.401, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.4, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.401, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.401, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.401, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.4, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.4, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.398, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.4, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.398, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.398, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.398, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.4, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.4, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.401, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.399, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.401, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.401, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.401, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.401, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.399, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.398, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.398, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.398, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.397, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.396, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.396, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.396, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.395, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.395, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.395, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.395, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.395, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.395, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.393, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.393, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.393, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.393, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.393, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.392, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.391, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.39, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.391, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.391, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.39, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.393, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.393, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.393, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.391, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.389, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.389, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.389, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.389, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.389, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.389, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.389, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.391, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.39, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.39, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.391, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.391, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.391, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.391, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.393, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.393, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.393, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.393, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.394, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.394, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.395, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.395, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.395, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.396, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.396, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.397, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.397, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.398, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.398, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.398, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.398, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.398, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.399, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.4, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.4, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.4, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.4, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.4, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.4, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.4, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.401, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.401, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.401, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.402, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.402, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.4, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.4, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.4, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.4, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.4, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.401, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.401, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.401, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.401, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.401, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.4, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.398, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.398, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.398, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.398, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.398, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.399, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.399, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.399, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.399, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.4, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.399, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.401, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.4, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.4, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.4, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.401, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.401, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.401, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.401, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.402, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.402, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.403, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.404, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.403, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.403, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.404, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.404, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.405, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.406, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.406, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.406, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.407, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.407, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.408, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.408, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.408, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.408, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.409, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.409, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.41, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.411, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.411, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.411, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.412, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.412, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.413, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.413, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.414, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.414, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.415, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.415, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.416, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.416, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.416, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.416, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.417, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.418, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.418, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.419, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.419, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.419, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.42, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.42, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.421, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.421, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.421, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.422, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.423, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.423, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.423, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.424, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.424, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.425, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.425, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.426, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.426, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.426, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.427, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.427, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.428, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.429, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.43, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.431, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.431, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.432, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.432, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.432, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.432, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.432, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.433, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.433, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.433, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.433, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.434, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.434, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.434, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.433, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.434, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.434, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.435, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.435, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.435, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.436, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.437, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.437, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.437, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.437, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.438, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.437, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.438, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.438, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.439, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.439, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.439, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.44, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.441, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.44, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.441, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.44, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.441, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.441, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.441, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.442, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.442, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.443, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.443, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.444, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.443, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.445, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.446, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.445, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.447, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.447, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.447, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.447, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.448, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.448, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.449, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.449, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.449, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.449, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.452, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.451, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.452, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.452, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.452, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.451, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.452, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.452, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.453, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.453, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.453, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.453, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.453, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.453, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.453, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.455, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.454, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.454, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.454, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.454, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.455, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.455, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.455, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.455, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.456, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.456, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.456, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.456, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.456, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.457, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.457, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.458, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.46, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.459, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.46, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.459, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.46, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.461, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.462, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.462, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.462, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.463, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.463, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.463, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.464, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.464, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.465, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.465, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.464, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.464, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.465, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.466, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.466, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.465, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.465, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.465, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.464, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.464, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.463, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.463, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.463, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.464, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.464, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.464, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.465, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.466, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.466, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.465, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.466, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.467, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.467, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.468, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.47, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.47, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.47, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.468, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.47, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.47, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.47, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.47, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.47, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.472, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.473, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.473, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.473, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.473, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.474, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.474, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.473, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.474, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.474, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.474, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.474, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.474, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.474, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.476, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.476, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.476, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.476, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.476, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.477, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.477, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.477, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.477, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.478, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.478, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.479, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.48, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.48, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.48, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.48, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.48, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.481, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.481, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.482, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.482, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.482, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.483, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.483, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.484, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.484, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.484, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.485, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.485, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.485, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.485, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.486, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.485, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.486, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.486, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.486, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.488, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.487, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.487, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.487, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.488, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.488, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.488, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.489, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.489, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.489, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.491, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.492, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.491, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.491, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.492, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.494, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.494, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.494, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.495, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.495, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.495, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.493, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.492, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.49, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.486, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.486, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.481, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.477, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.474, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.472, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.469, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.466, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.463, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.463, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.463, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.464, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.461, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.461, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.46, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.459, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.458, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.458, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.456, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.457, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.457, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.459, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.459, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.46, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.463, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.464, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.463, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.463, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.463, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.464, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.464, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.465, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.466, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.466, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.467, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.468, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.469, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.471, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.472, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.47, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.471, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.474, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.473, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.474, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.475, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.476, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.478, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.478, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.48, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.481, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.48, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.483, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.484, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.484, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.484, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.485, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.487, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.488, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.49, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.491, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.491, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.492, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.491, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.492, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.492, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.492, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.493, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.494, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.494, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.496, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.496, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.496, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.496, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.497, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.497, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.498, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.498, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.498, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.499, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.499, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.5, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.5, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.501, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.501, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.502, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.502, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.503, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.503, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.504, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.505, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.505, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.505, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.505, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.506, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.506, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.507, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.508, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.508, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.509, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.508, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.509, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.51, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.51, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.511, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.511, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.511, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.513, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.513, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.514, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.515, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.515, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.515, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.516, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.516, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.516, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.516, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.518, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.518, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.518, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.518, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.518, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.518, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.518, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.519, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.519, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.52, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.52, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.521, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.521, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.522, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.522, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.521, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.522, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.523, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.523, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.523, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.523, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.523, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.524, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.524, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.524, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.524, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.524, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.525, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.525, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.525, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.525, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.526, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.528, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.528, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.528, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.528, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.528, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.528, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.529, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.529, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.529, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.53, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.531, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.531, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.532, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.532, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.532, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.532, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.533, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.533, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.533, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.534, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.534, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.534, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.535, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.535, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.535, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.535, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.536, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.536, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.536, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.536, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.537, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.537, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.537, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.537, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.536, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.536, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.536, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.537, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.538, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.538, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.538, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.539, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.539, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.54, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.54, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.541, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.541, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.542, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.542, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.542, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.543, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.543, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.544, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.544, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.545, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.545, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.546, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.546, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.546, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.547, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.546, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.547, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.547, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.546, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.547, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.547, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.547, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.546, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.546, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.546, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.547, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.546, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.544, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.544, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.544, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.544, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.546, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.546, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.545, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.545, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.545, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.545, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.544, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.544, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.543, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.543, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.539, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.535, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.536, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.538, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.539, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.54, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.54, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.54, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.54, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.539, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.538, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.538, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.539, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.539, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.54, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.542, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.542, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.542, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.542, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.54, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.54, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.542, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.542, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.543, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.543, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.544, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.543, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.544, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.545, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.546, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.546, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.546, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.546, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.547, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.547, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.547, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.548, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.548, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.548, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.548, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.547, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.548, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.548, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.549, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.55, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.55, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.551, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.552, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.552, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.552, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.55, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.55, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.55, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.549, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.55, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.55, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.551, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.551, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.551, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.551, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.551, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.552, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.552, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.552, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.553, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.553, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.554, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.554, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.555, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.556, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.556, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.556, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.556, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.556, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.557, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.557, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.557, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.557, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.557, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.559, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.557, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.557, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.557, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.556, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.556, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.555, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.555, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.555, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.554, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.554, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.554, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.554, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.554, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.553, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.552, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.551, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.55, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.549, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.549, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.549, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.549, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.551, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.551, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.551, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.55, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.55, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.55, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.549, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.55, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.549, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.549, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.548, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.547, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.547, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.545, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.542, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.541, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.543, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.542, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.546, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.547, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.547, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.547, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.548, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.549, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.548, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.548, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.548, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.548, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.548, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.547, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.547, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.547, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.546, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.547, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.547, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.548, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.55, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.55, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.548, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.548, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.548, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.548, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.55, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.55, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.55, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.55, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.55, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.547, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.546, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.546, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.544, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.543, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.541, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.538, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.538, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.537, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.541, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.541, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.543, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.543, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.543, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.544, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.541, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.54, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.541, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.54, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.539, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.539, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.538, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.538, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.537, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.538, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.536, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.535, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.534, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.534, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.535, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.536, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.535, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.535, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.533, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.531, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.529, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.53, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.527, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.526, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.526, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.525, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.522, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.52, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.518, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.516, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.512, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.506, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.507, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.514, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.514, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.516, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.514, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.515, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.513, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.511, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.513, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.512, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.516, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.515, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.514, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.515, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.514, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.515, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.514, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.514, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.512, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.512, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.512, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.513, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.513, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.512, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.511, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.51, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.509, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.509, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.509, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.51, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.51, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.51, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.51, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.51, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.51, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.508, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.507, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.506, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.506, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.507, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.507, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.508, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.509, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.508, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.508, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.508, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.508, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.509, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.509, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.508, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.506, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.502, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.499, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.499, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.498, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.498, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.497, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.497, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.497, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.497, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.497, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.496, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.496, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.496, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.496, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.496, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.496, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.495, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.493, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.49, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.49, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.485, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.485, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.485, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.483, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.482, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.48, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.478, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.479, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.48, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.48, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.481, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.48, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.481, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.482, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.481, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.48, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.48, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.477, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.477, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.477, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.476, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.476, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.477, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.48, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.484, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.483, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.484, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.485, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.486, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.487, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.488, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.491, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.493, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.491, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.492, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.492, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.492, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.491, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.491, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.49, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.491, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.491, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.491, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.491, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.491, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.49, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.49, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.489, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.489, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.488, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.487, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.485, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.484, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.481, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.479, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.475, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.471, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.471, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.472, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.472, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.471, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.469, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.468, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.467, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.465, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.464, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.459, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.458, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.458, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.457, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.455, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.454, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.453, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.452, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.451, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.449, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.447, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.447, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.444, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.444, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.442, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.441, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.443, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.442, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.443, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.443, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.446, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.452, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.456, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.455, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.454, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.454, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.454, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.453, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.455, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.458, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.463, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.462, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.467, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.468, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.471, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.475, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.48, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.48, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.48, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.48, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.481, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.482, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.483, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.485, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.485, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.486, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.486, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.487, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.487, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.487, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.487, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.487, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.487, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.488, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.488, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.49, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.493, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.495, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.498, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.5, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.5, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.502, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.503, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.503, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.504, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.505, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.507, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.508, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.508, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.51, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.511, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.511, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.512, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.512, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.515, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.515, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.515, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.515, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.516, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.516, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.516, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.515, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.513, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.513, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.512, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.512, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.512, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.513, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.513, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.513, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.513, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.51, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.508, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.508, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.509, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.508, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.509, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.509, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.51, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.512, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.512, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.512, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.513, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.512, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.512, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.512, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.512, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.512, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.513, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.514, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.515, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.514, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.514, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.513, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.513, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.514, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.513, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.514, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.513, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.512, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.512, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.514, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.515, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.516, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.517, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.517, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.517, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.519, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.52, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.52, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.521, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.522, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.522, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.523, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.523, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.521, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.521, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.521, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.521, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.521, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.52, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.52, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.519, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.517, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.518, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.517, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.516, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.516, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.516, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.517, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.518, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.521, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.521, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.52, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.52, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.52, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.519, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.519, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.518, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.518, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.518, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.518, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.519, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.52, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.52, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.519, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.52, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.521, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.521, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.521, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.521, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.52, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.52, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.519, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.518, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.518, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.518, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.516, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.515, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.517, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.517, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.517, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.518, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.519, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.52, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.52, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.521, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.521, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.52, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.521, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.521, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.521, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.521, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.523, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.523, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.523, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.523, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.523, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.523, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.523, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.524, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.524, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.524, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.524, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.523, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.521, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.521, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.521, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.523, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.524, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.524, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.525, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.525, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.526, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.526, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.527, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.527, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.527, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.528, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.529, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.529, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.53, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.532, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.532, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.533, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.534, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.535, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.535, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.536, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.537, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.537, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.538, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.539, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.539, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.54, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.54, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.541, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.54, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.54, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.541, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.542, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.544, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.545, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.546, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.546, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.547, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.547, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.547, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.548, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.549, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.549, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.55, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.551, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.552, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.552, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.552, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.553, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.553, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.553, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.554, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.555, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.555, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.556, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.556, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.556, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.556, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.556, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.556, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.557, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.558, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.558, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.559, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.559, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.562, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.562, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.562, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.563, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.564, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.563, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.563, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.564, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.564, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.564, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.565, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.565, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.566, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.566, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.567, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.567, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.567, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.567, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.567, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.569, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.567, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.567, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.568, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.568, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.568, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.568, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.568, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.57, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.57, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.57, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.57, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.57, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.57, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.571, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.571, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.572, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.573, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.574, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.574, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.574, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.574, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.575, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.575, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.576, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.577, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.577, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.577, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.578, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.578, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.578, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.578, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.579, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.579, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.579, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.579, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.579, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.58, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.581, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.581, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.582, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.581, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.581, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.581, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.582, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.582, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.583, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.583, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.583, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.584, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.584, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.585, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.585, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.585, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.586, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.587, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.588, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.588, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.588, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.589, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.589, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.588, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.589, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.589, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.59, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.59, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.59, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.591, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.592, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.592, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.594, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.595, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.596, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.595, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.596, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.595, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.597, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.597, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.598, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.598, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.598, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.599, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.599, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.6, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.6, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.601, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.601, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.602, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.602, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.603, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.603, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.603, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.604, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.604, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.605, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.606, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.607, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.607, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.608, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.608, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.608, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.61, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.61, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.61, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.611, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.611, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.612, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.613, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.613, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.613, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.614, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.614, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.615, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.615, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.615, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.615, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.615, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.615, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.617, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.617, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.617, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.617, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.617, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.617, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.616, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.616, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.618, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.618, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.618, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.618, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.618, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.618, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.618, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.619, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.619, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.619, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.62, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.621, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.623, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.621, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.623, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.623, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.623, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.624, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.624, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.625, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.625, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.626, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.626, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.627, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.627, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.627, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.628, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.628, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.627, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.628, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.629, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.629, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.629, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.629, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.63, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.631, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.631, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.632, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.632, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.633, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.633, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.634, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.634, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.635, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.635, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.636, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.636, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.636, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.636, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.637, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.637, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.637, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.637, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.637, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.638, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.638, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.638, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.637, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.638, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.638, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.639, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.64, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.64, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.641, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.641, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.64, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.639, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.636, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.636, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.635, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.636, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.637, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.637, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.638, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.638, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.638, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.638, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.639, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.64, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.642, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.643, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.643, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.643, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.643, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.645, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.645, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.645, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.646, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.646, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.646, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.647, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.648, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.648, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.648, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.648, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.648, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.649, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.649, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.65, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.65, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.651, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.652, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.652, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.653, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.654, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.654, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.655, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.656, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.656, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.657, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.657, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.657, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.658, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.658, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.659, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.659, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.659, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.66, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.66, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.661, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.662, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.663, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.664, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.664, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.664, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.665, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.666, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.667, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.668, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.668, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.669, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.669, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.67, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.671, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.672, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.673, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.674, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.675, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.675, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.675, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.676, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.676, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.677, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.678, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.678, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.678, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.679, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.68, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.68, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.68, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.681, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.681, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.682, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.682, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.683, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.683, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.683, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.684, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.684, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.684, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.684, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.685, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.686, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.686, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.687, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.687, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.687, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.687, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.688, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.688, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.688, "dividend": 0.0 }, { "date": "2025-09-05", "price": 1.689, "dividend": 0.0 }, { "date": "2025-09-08", "price": 1.689, "dividend": 0.0 }, { "date": "2025-09-09", "price": 1.69, "dividend": 0.0 }, { "date": "2025-09-10", "price": 1.69, "dividend": 0.0 }, { "date": "2025-09-11", "price": 1.69, "dividend": 0.0 }, { "date": "2025-09-12", "price": 1.691, "dividend": 0.0 }, { "date": "2025-09-15", "price": 1.691, "dividend": 0.0 }, { "date": "2025-09-16", "price": 1.692, "dividend": 0.0 }, { "date": "2025-09-17", "price": 1.692, "dividend": 0.0 }, { "date": "2025-09-18", "price": 1.693, "dividend": 0.0 }, { "date": "2025-09-19", "price": 1.691, "dividend": 0.0 }, { "date": "2025-09-22", "price": 1.693, "dividend": 0.0 }, { "date": "2025-09-23", "price": 1.693, "dividend": 0.0 }, { "date": "2025-09-24", "price": 1.694, "dividend": 0.0 }, { "date": "2025-09-25", "price": 1.693, "dividend": 0.0 }, { "date": "2025-09-26", "price": 1.692, "dividend": 0.0 }, { "date": "2025-09-29", "price": 1.694, "dividend": 0.0 }, { "date": "2025-09-30", "price": 1.695, "dividend": 0.0 }, { "date": "2025-10-01", "price": 1.694, "dividend": 0.0 }, { "date": "2025-10-02", "price": 1.695, "dividend": 0.0 }, { "date": "2025-10-03", "price": 1.694, "dividend": 0.0 }, { "date": "2025-10-06", "price": 1.695, "dividend": 0.0 }, { "date": "2025-10-07", "price": 1.695, "dividend": 0.0 }, { "date": "2025-10-08", "price": 1.696, "dividend": 0.0 }, { "date": "2025-10-09", "price": 1.695, "dividend": 0.0 }, { "date": "2025-10-10", "price": 1.696, "dividend": 0.0 }, { "date": "2025-10-13", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-14", "price": 1.698, "dividend": 0.0 }, { "date": "2025-10-15", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-16", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-17", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-21", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-22", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-23", "price": 1.696, "dividend": 0.0 }, { "date": "2025-10-24", "price": 1.696, "dividend": 0.0 }, { "date": "2025-10-27", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-28", "price": 1.698, "dividend": 0.0 }, { "date": "2025-10-29", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-30", "price": 1.696, "dividend": 0.0 }, { "date": "2025-10-31", "price": 1.697, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.699, "dividend": 0.0 }, { "date": "2025-11-04", "price": 1.698, "dividend": 0.0 }, { "date": "2025-11-05", "price": 1.698, "dividend": 0.0 }, { "date": "2025-11-06", "price": 1.698, "dividend": 0.0 }, { "date": "2025-11-07", "price": 1.698, "dividend": 0.0 }, { "date": "2025-11-10", "price": 1.697, "dividend": 0.0 }, { "date": "2025-11-11", "price": 1.698, "dividend": 0.0 }, { "date": "2025-11-12", "price": 1.699, "dividend": 0.0 }, { "date": "2025-11-13", "price": 1.699, "dividend": 0.0 }, { "date": "2025-11-14", "price": 1.698, "dividend": 0.0 }, { "date": "2025-11-17", "price": 1.698, "dividend": 0.0 }, { "date": "2025-11-18", "price": 1.699, "dividend": 0.0 }, { "date": "2025-11-19", "price": 1.699, "dividend": 0.0 }, { "date": "2025-11-20", "price": 1.697, "dividend": 0.0 }, { "date": "2025-11-21", "price": 1.697, "dividend": 0.0 }, { "date": "2025-11-24", "price": 1.695, "dividend": 0.0 }, { "date": "2025-11-25", "price": 1.696, "dividend": 0.0 }, { "date": "2025-11-26", "price": 1.693, "dividend": 0.0 }, { "date": "2025-11-27", "price": 1.696, "dividend": 0.0 }, { "date": "2025-11-28", "price": 1.699, "dividend": 0.0 }, { "date": "2025-12-01", "price": 1.696, "dividend": 0.0 }, { "date": "2025-12-02", "price": 1.695, "dividend": 0.0 }, { "date": "2025-12-03", "price": 1.697, "dividend": 0.0 }, { "date": "2025-12-04", "price": 1.695, "dividend": 0.0 }, { "date": "2025-12-05", "price": 1.696, "dividend": 0.0 }, { "date": "2025-12-08", "price": 1.695, "dividend": 0.0 }, { "date": "2025-12-09", "price": 1.696, "dividend": 0.0 }, { "date": "2025-12-10", "price": 1.697, "dividend": 0.0 }, { "date": "2025-12-11", "price": 1.697, "dividend": 0.0 }, { "date": "2025-12-12", "price": 1.695, "dividend": 0.0 }, { "date": "2025-12-15", "price": 1.698, "dividend": 0.0 }, { "date": "2025-12-16", "price": 1.697, "dividend": 0.0 }, { "date": "2025-12-17", "price": 1.694, "dividend": 0.0 }, { "date": "2025-12-18", "price": 1.696, "dividend": 0.0 }, { "date": "2025-12-19", "price": 1.696, "dividend": 0.0 }, { "date": "2025-12-22", "price": 1.696, "dividend": 0.0 }, { "date": "2025-12-23", "price": 1.697, "dividend": 0.0 }, { "date": "2025-12-24", "price": 1.697, "dividend": 0.0 }, { "date": "2025-12-26", "price": 1.696, "dividend": 0.0 }, { "date": "2025-12-29", "price": 1.698, "dividend": 0.0 }, { "date": "2025-12-30", "price": 1.697, "dividend": 0.0 }, { "date": "2025-12-31", "price": 1.698, "dividend": 0.0 }, { "date": "2026-01-02", "price": 1.699, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.698, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.699, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.7, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.7, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.698, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.699, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.698, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.697, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.697, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.696, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.697, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.696, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.697, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.697, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.697, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.698, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.698, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.699, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.697, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.699, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.699, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.698, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.7, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.701, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.702, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.701, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.702, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.702, "dividend": 0.0 }, { "date": "2026-02-12", "price": 1.704, "dividend": 0.0 } ], "GreatLink Singapore Equities": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.948, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.948, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.94, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.931, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.926, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.927, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.92, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.914, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.899, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.908, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.912, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.915, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.92, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.922, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.912, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.906, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.905, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.911, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.907, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.909, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.912, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.905, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.909, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.909, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.912, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.916, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.905, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.878, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.878, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.908, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.908, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.909, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.913, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.915, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.911, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.913, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.911, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.914, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.915, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.908, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.91, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.91, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.903, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.892, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.894, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.889, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.89, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.877, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.88, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.879, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.879, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.886, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.883, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.877, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.876, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.858, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.854, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.855, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.838, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.844, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.831, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.83, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.84, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.823, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.826, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.836, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.833, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.836, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.85, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.858, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.878, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.867, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.878, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.872, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.861, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.863, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.861, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.853, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.857, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.857, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.85, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.839, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.851, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.831, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.83, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.818, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.822, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.827, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.822, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.828, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.824, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.809, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.804, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.819, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.817, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.817, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.816, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.838, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.836, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.84, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.836, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.836, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.836, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.836, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.836, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.842, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.832, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.827, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.825, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.821, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.817, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.803, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.8, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.802, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.797, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.795, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.784, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.797, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.799, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.793, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.79, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.796, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.806, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.792, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.797, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.786, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.782, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.764, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.747, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.753, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.76, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.752, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.752, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.753, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.753, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.76, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.765, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.773, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.76, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.752, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.761, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.763, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.786, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.791, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.804, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.801, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.801, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.799, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.803, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.802, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.807, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.811, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.797, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.802, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.803, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.787, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.787, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.79, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.793, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.783, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.782, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.771, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.771, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.767, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.765, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.776, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.765, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.765, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.762, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.769, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.78, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.779, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.77, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.767, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.771, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.764, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.767, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.762, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.754, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.755, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.755, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.747, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.754, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.758, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.761, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.755, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.752, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.743, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.74, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.748, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.739, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.738, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.738, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.738, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.735, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.74, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.733, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.738, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.738, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.737, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.738, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.736, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.729, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.735, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.735, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.74, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.759, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.767, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.762, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.758, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.751, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.748, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.75, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.751, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.751, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.749, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.736, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.741, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.723, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.719, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.714, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.714, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.717, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.716, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.714, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.714, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.714, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.719, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.719, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.706, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.71, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.723, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.719, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.729, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.729, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.73, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.726, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.715, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.713, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.708, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.709, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.711, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.706, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.704, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.695, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.688, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.682, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.684, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.692, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.692, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.699, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.691, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.706, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.71, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.717, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.724, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.713, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.716, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.721, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.717, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.718, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.699, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.704, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.712, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.712, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.716, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.724, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.717, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.706, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.708, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.71, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.704, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.708, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.707, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.703, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.703, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.701, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.701, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.697, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.688, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.685, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.691, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.724, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.723, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.723, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.729, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.738, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.736, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.733, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.736, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.734, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.74, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.738, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.734, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.734, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.734, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.73, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.731, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.728, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.736, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.741, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.746, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.741, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.748, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.751, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.753, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.766, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.766, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.776, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.787, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.792, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.793, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.791, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.793, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.805, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.805, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.8, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.812, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.809, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.822, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.821, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.809, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.799, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.797, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.793, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.803, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.79, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.791, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.798, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.799, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.802, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.811, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.811, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.813, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.814, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.824, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.835, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.84, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.842, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.839, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.838, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.836, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.826, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.829, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.828, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.831, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.838, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.838, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.836, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.828, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.83, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.825, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.81, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.811, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.82, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.82, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.826, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.831, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.843, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.847, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.846, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.856, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.857, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.856, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.865, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.866, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.862, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.848, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.844, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.844, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.848, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.854, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.849, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.852, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.853, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.857, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.859, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.84, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.834, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.845, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.841, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.837, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.838, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.845, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.844, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.84, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.835, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.836, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.856, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.855, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.853, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.85, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.853, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.852, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.862, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.877, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.901, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.903, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.911, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.915, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.917, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.919, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.908, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.918, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.921, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.928, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.934, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.94, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.929, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.908, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.908, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.896, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.905, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.902, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.903, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.905, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.924, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.936, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.929, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.92, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.923, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.91, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.888, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.898, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.91, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.905, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.885, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.888, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.874, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.868, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.865, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.869, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.869, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.88, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.884, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.893, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.911, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.901, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.906, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.903, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.902, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.895, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.896, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.892, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.895, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.9, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.902, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.902, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.896, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.891, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.888, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.894, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.893, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.897, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.897, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.898, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.904, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.914, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.915, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.915, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.928, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.941, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.938, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.944, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.949, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.952, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.942, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.951, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.953, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.935, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.94, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.949, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.956, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.968, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.968, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.968, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.974, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.974, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.952, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.943, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.952, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.952, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.946, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.94, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.938, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.948, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.971, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.962, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.96, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.957, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.958, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.957, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.972, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.973, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.972, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.973, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.969, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.966, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.961, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.967, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.968, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.969, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.967, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.96, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.965, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.963, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.962, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.961, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.956, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.943, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.938, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.937, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.932, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.936, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.937, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.939, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.927, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.93, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.939, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.937, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.933, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.938, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.944, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.949, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.956, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.961, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.965, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.959, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.964, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.972, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.972, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.97, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.969, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.958, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.947, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.95, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.945, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.949, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.946, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.954, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.958, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.949, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.951, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.951, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.932, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.946, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.945, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.96, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.966, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.964, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.951, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.927, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.932, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.932, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.923, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.908, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.882, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.894, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.894, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.908, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.92, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.925, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.917, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.919, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.921, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.921, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.926, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.926, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.926, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.918, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.926, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.942, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.942, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.943, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.946, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.943, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.938, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.941, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.947, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.936, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.926, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.924, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.923, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.927, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.931, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.944, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.941, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.946, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.95, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.952, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.948, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.955, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.96, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.96, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.953, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.957, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.962, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.966, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.961, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.96, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.963, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.968, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.96, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.966, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.958, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.951, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.955, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.962, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.965, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.972, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.972, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.971, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.984, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.983, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.997, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.984, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.984, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.973, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.967, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.967, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.96, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.963, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.966, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.973, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.982, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.974, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.979, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.983, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.989, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.99, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.988, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.981, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.987, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.994, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.001, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.996, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.997, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.004, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.009, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.02, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.026, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.029, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.023, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.028, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.018, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.026, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.023, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.022, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.019, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.024, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.02, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.015, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.02, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.017, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.031, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.029, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.032, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.026, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.027, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.021, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.009, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.0, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.004, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.998, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.007, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.996, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.004, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.003, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.996, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.999, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.002, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.016, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.012, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.019, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.027, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.026, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.029, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.023, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.025, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.03, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.03, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.035, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.035, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.032, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.037, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.028, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.031, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.021, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.026, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.032, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.031, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.024, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.029, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.022, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.027, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.04, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.04, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.026, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.02, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.026, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.016, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.02, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.021, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.03, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.034, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.034, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.043, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.041, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.046, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.041, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.04, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.044, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.037, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.042, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.044, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.045, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.048, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.05, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.047, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.052, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.06, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.054, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.055, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.056, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.05, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.054, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.052, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.058, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.055, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.062, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.059, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.059, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.053, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.053, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.062, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.056, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.063, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.066, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.064, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.067, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.066, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.067, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.071, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.081, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.081, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.081, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.087, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.095, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.096, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.089, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.094, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.097, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.093, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.084, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.077, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.082, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.071, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.065, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.064, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.072, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.075, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.075, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.081, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.082, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.095, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.095, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.087, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.087, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.084, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.089, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.088, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.084, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.082, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.071, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.07, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.08, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.078, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.085, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.086, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.089, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.097, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.102, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.102, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.102, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.102, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.102, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.077, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.059, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.071, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.074, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.078, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.077, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.082, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.088, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.085, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.086, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.076, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.076, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.083, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.087, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.09, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.102, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.102, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.099, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.101, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.095, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.092, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.092, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.1, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.107, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.095, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.091, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.091, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.098, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.092, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.1, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.107, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.107, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.109, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.11, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.11, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.119, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.114, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.122, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.125, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.12, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.127, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.136, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.135, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.125, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.125, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.125, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.131, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.136, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.137, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.144, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.149, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.147, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.148, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.148, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.17, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.182, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.183, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.187, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.182, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.185, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.191, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.197, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.199, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.211, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.216, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.212, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.21, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.205, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.209, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.209, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.2, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.186, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.184, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.174, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.189, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.177, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.177, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.18, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.188, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.18, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.176, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.176, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.179, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.172, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.17, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.17, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.182, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.187, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.183, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.178, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.182, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.185, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.187, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.199, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.193, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.194, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.196, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.193, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.187, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.194, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.187, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.185, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.187, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.197, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.192, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.189, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.188, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.19, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.188, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.199, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.201, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.184, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.191, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.211, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.217, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.201, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.201, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.193, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.186, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.18, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.147, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.15, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.161, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.15, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.153, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.155, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.139, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.136, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.15, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.15, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.168, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.168, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.173, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.167, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.175, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.173, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.167, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.175, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.167, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.158, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.167, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.173, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.185, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.178, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.177, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.185, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.186, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.183, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.191, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.189, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.191, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.194, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.201, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.2, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.188, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.189, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.187, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.19, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.192, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.192, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.19, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.194, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.196, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.197, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.197, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.196, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.192, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.194, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.194, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.197, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.198, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.201, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.203, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.203, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.216, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.222, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.225, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.235, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.235, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.235, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.231, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.224, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.225, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.225, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.218, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.21, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.22, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.225, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.217, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.217, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.229, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.231, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.241, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.241, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.241, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.242, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.251, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.246, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.252, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.263, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.255, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.26, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.262, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.265, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.267, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.257, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.262, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.261, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.257, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.264, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.255, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.259, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.268, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.278, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.286, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.29, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.286, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.288, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.298, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.287, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.291, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.294, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.294, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.306, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.306, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.309, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.308, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.311, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.318, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.31, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.306, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.314, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.32, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.32, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.333, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.332, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.338, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.344, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.35, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.341, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.346, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.347, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.352, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.348, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.351, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.351, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.35, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.35, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.352, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.356, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.371, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.372, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.374, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.368, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.367, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.371, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.373, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.376, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.376, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.388, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.394, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.391, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.385, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.401, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.395, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.394, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.384, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.384, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.343, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.334, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.358, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.339, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.334, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.293, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.301, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.304, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.281, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.306, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.294, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.295, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.27, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.271, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.284, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.28, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.271, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.253, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.221, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.242, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.246, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.225, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.22, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.233, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.272, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.263, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.244, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.25, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.263, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.257, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.268, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.265, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.261, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.273, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.298, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.298, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.312, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.3, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.305, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.306, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.304, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.297, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.302, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.291, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.275, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.247, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.257, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.26, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.279, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.277, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.282, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.295, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.296, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.312, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.312, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.318, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.318, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.324, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.327, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.334, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.335, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.337, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.337, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.329, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.329, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.33, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.324, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.333, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.343, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.353, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.345, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.354, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.351, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.339, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.344, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.333, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.345, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.354, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.36, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.36, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.374, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.374, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.379, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.372, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.378, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.366, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.364, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.377, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.382, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.388, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.399, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.393, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.392, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.396, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.388, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.389, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.388, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.408, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.413, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.422, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.44, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.437, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.444, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.468, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.471, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.46, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.474, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.474, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.476, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.49, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.492, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.476, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.48, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.491, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.5, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.502, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.502, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.518, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.53, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.52, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.501, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.514, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.532, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.532, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.532, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.542, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.554, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.546, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.55, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.548, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.545, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.559, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.568, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.579, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.594, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.578, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.594, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.614, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.617, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.608, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.616, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.584, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.6, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.613, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.618, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.626, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.66, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.652, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.653, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.64, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.653, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.66, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.643, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.661, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.676, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.686, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.651, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.67, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.669, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.681, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.681, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.682, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.695, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.711, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.734, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.734, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.734, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.776, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.76, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.75, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.735, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.741, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.72, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.735, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.76, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.78, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.79, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.789, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.811, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.824, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.852, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.855, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.858, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.827, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.822, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.841, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.848, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.847, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.867, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.897, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.899, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.902, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.915, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.906, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.896, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.876, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.871, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.889, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.915, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.909, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.909, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.909, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.932, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.925, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.928, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.937, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.897, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.825, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.81, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.794, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.721, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.757, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.759, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.797, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.816, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.859, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.843, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.794, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.824, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.823, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.843, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.856, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.877, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.907, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.907, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.901, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.916, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.9, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.922, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.93, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.933, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.961, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.986, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.99, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.99, "dividend": 0.0 }, { "date": "2007-04-09", "price": 2.021, "dividend": 0.0 }, { "date": "2007-04-10", "price": 2.033, "dividend": 0.0 }, { "date": "2007-04-11", "price": 2.027, "dividend": 0.0 }, { "date": "2007-04-12", "price": 2.013, "dividend": 0.0 }, { "date": "2007-04-13", "price": 2.008, "dividend": 0.0 }, { "date": "2007-04-16", "price": 2.027, "dividend": 0.0 }, { "date": "2007-04-17", "price": 2.021, "dividend": 0.0 }, { "date": "2007-04-18", "price": 2.013, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.952, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.991, "dividend": 0.0 }, { "date": "2007-04-23", "price": 2.004, "dividend": 0.0 }, { "date": "2007-04-24", "price": 2.005, "dividend": 0.0 }, { "date": "2007-04-25", "price": 2.009, "dividend": 0.0 }, { "date": "2007-04-26", "price": 2.031, "dividend": 0.0 }, { "date": "2007-04-27", "price": 2.022, "dividend": 0.0 }, { "date": "2007-04-30", "price": 2.019, "dividend": 0.0 }, { "date": "2007-05-01", "price": 2.019, "dividend": 0.0 }, { "date": "2007-05-02", "price": 2.052, "dividend": 0.0 }, { "date": "2007-05-03", "price": 2.066, "dividend": 0.0 }, { "date": "2007-05-04", "price": 2.077, "dividend": 0.0 }, { "date": "2007-05-07", "price": 2.077, "dividend": 0.0 }, { "date": "2007-05-08", "price": 2.055, "dividend": 0.0 }, { "date": "2007-05-09", "price": 2.072, "dividend": 0.0 }, { "date": "2007-05-10", "price": 2.088, "dividend": 0.0 }, { "date": "2007-05-11", "price": 2.067, "dividend": 0.0 }, { "date": "2007-05-14", "price": 2.09, "dividend": 0.0 }, { "date": "2007-05-15", "price": 2.076, "dividend": 0.0 }, { "date": "2007-05-16", "price": 2.098, "dividend": 0.0 }, { "date": "2007-05-17", "price": 2.113, "dividend": 0.0 }, { "date": "2007-05-18", "price": 2.121, "dividend": 0.0 }, { "date": "2007-05-21", "price": 2.125, "dividend": 0.0 }, { "date": "2007-05-22", "price": 2.137, "dividend": 0.0 }, { "date": "2007-05-23", "price": 2.146, "dividend": 0.0 }, { "date": "2007-05-24", "price": 2.129, "dividend": 0.0 }, { "date": "2007-05-25", "price": 2.111, "dividend": 0.0 }, { "date": "2007-05-28", "price": 2.116, "dividend": 0.0 }, { "date": "2007-05-29", "price": 2.115, "dividend": 0.0 }, { "date": "2007-05-30", "price": 2.106, "dividend": 0.0 }, { "date": "2007-05-31", "price": 2.106, "dividend": 0.0 }, { "date": "2007-06-01", "price": 2.122, "dividend": 0.0 }, { "date": "2007-06-04", "price": 2.136, "dividend": 0.0 }, { "date": "2007-06-05", "price": 2.135, "dividend": 0.0 }, { "date": "2007-06-06", "price": 2.136, "dividend": 0.0 }, { "date": "2007-06-07", "price": 2.139, "dividend": 0.0 }, { "date": "2007-06-08", "price": 2.109, "dividend": 0.0 }, { "date": "2007-06-11", "price": 2.14, "dividend": 0.0 }, { "date": "2007-06-12", "price": 2.142, "dividend": 0.0 }, { "date": "2007-06-13", "price": 2.143, "dividend": 0.0 }, { "date": "2007-06-14", "price": 2.155, "dividend": 0.0 }, { "date": "2007-06-15", "price": 2.172, "dividend": 0.0 }, { "date": "2007-06-18", "price": 2.196, "dividend": 0.0 }, { "date": "2007-06-19", "price": 2.207, "dividend": 0.0 }, { "date": "2007-06-20", "price": 2.217, "dividend": 0.0 }, { "date": "2007-06-21", "price": 2.216, "dividend": 0.0 }, { "date": "2007-06-22", "price": 2.206, "dividend": 0.0 }, { "date": "2007-06-25", "price": 2.192, "dividend": 0.0 }, { "date": "2007-06-26", "price": 2.157, "dividend": 0.0 }, { "date": "2007-06-27", "price": 2.146, "dividend": 0.0 }, { "date": "2007-06-28", "price": 2.159, "dividend": 0.0 }, { "date": "2007-06-29", "price": 2.174, "dividend": 0.0 }, { "date": "2007-07-02", "price": 2.168, "dividend": 0.0 }, { "date": "2007-07-03", "price": 2.185, "dividend": 0.0 }, { "date": "2007-07-04", "price": 2.182, "dividend": 0.0 }, { "date": "2007-07-05", "price": 2.186, "dividend": 0.0 }, { "date": "2007-07-06", "price": 2.194, "dividend": 0.0 }, { "date": "2007-07-09", "price": 2.223, "dividend": 0.0 }, { "date": "2007-07-10", "price": 2.231, "dividend": 0.0 }, { "date": "2007-07-11", "price": 2.221, "dividend": 0.0 }, { "date": "2007-07-12", "price": 2.235, "dividend": 0.0 }, { "date": "2007-07-13", "price": 2.25, "dividend": 0.0 }, { "date": "2007-07-16", "price": 2.245, "dividend": 0.0 }, { "date": "2007-07-17", "price": 2.248, "dividend": 0.0 }, { "date": "2007-07-18", "price": 2.201, "dividend": 0.0 }, { "date": "2007-07-19", "price": 2.199, "dividend": 0.0 }, { "date": "2007-07-20", "price": 2.231, "dividend": 0.0 }, { "date": "2007-07-23", "price": 2.228, "dividend": 0.0 }, { "date": "2007-07-24", "price": 2.236, "dividend": 0.0 }, { "date": "2007-07-25", "price": 2.218, "dividend": 0.0 }, { "date": "2007-07-26", "price": 2.195, "dividend": 0.0 }, { "date": "2007-07-27", "price": 2.154, "dividend": 0.0 }, { "date": "2007-07-30", "price": 2.166, "dividend": 0.0 }, { "date": "2007-07-31", "price": 2.172, "dividend": 0.0 }, { "date": "2007-08-01", "price": 2.112, "dividend": 0.0 }, { "date": "2007-08-02", "price": 2.108, "dividend": 0.0 }, { "date": "2007-08-03", "price": 2.114, "dividend": 0.0 }, { "date": "2007-08-06", "price": 2.052, "dividend": 0.0 }, { "date": "2007-08-07", "price": 2.046, "dividend": 0.0 }, { "date": "2007-08-08", "price": 2.104, "dividend": 0.0 }, { "date": "2007-08-09", "price": 2.104, "dividend": 0.0 }, { "date": "2007-08-10", "price": 2.074, "dividend": 0.0 }, { "date": "2007-08-13", "price": 2.079, "dividend": 0.0 }, { "date": "2007-08-14", "price": 2.089, "dividend": 0.0 }, { "date": "2007-08-15", "price": 2.036, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.964, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.932, "dividend": 0.0 }, { "date": "2007-08-20", "price": 2.026, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.978, "dividend": 0.0 }, { "date": "2007-08-22", "price": 2.025, "dividend": 0.0 }, { "date": "2007-08-23", "price": 2.056, "dividend": 0.0 }, { "date": "2007-08-24", "price": 2.051, "dividend": 0.0 }, { "date": "2007-08-27", "price": 2.074, "dividend": 0.0 }, { "date": "2007-08-28", "price": 2.043, "dividend": 0.0 }, { "date": "2007-08-29", "price": 2.037, "dividend": 0.0 }, { "date": "2007-08-30", "price": 2.041, "dividend": 0.0 }, { "date": "2007-08-31", "price": 2.078, "dividend": 0.0 }, { "date": "2007-09-03", "price": 2.08, "dividend": 0.0 }, { "date": "2007-09-04", "price": 2.071, "dividend": 0.0 }, { "date": "2007-09-05", "price": 2.101, "dividend": 0.0 }, { "date": "2007-09-06", "price": 2.109, "dividend": 0.0 }, { "date": "2007-09-07", "price": 2.122, "dividend": 0.0 }, { "date": "2007-09-10", "price": 2.122, "dividend": 0.0 }, { "date": "2007-09-11", "price": 2.12, "dividend": 0.0 }, { "date": "2007-09-12", "price": 2.133, "dividend": 0.0 }, { "date": "2007-09-13", "price": 2.136, "dividend": 0.0 }, { "date": "2007-09-14", "price": 2.143, "dividend": 0.0 }, { "date": "2007-09-17", "price": 2.111, "dividend": 0.0 }, { "date": "2007-09-18", "price": 2.117, "dividend": 0.0 }, { "date": "2007-09-19", "price": 2.158, "dividend": 0.0 }, { "date": "2007-09-20", "price": 2.141, "dividend": 0.0 }, { "date": "2007-09-21", "price": 2.135, "dividend": 0.0 }, { "date": "2007-09-24", "price": 2.167, "dividend": 0.0 }, { "date": "2007-09-25", "price": 2.167, "dividend": 0.0 }, { "date": "2007-09-26", "price": 2.192, "dividend": 0.0 }, { "date": "2007-09-27", "price": 2.227, "dividend": 0.0 }, { "date": "2007-09-28", "price": 2.244, "dividend": 0.0 }, { "date": "2007-10-01", "price": 2.313, "dividend": 0.0 }, { "date": "2007-10-02", "price": 2.317, "dividend": 0.0 }, { "date": "2007-10-03", "price": 2.271, "dividend": 0.0 }, { "date": "2007-10-04", "price": 2.277, "dividend": 0.0 }, { "date": "2007-10-05", "price": 2.289, "dividend": 0.0 }, { "date": "2007-10-08", "price": 2.287, "dividend": 0.0 }, { "date": "2007-10-09", "price": 2.305, "dividend": 0.0 }, { "date": "2007-10-10", "price": 2.285, "dividend": 0.0 }, { "date": "2007-10-11", "price": 2.311, "dividend": 0.0 }, { "date": "2007-10-12", "price": 2.299, "dividend": 0.0 }, { "date": "2007-10-15", "price": 2.298, "dividend": 0.0 }, { "date": "2007-10-16", "price": 2.259, "dividend": 0.0 }, { "date": "2007-10-17", "price": 2.288, "dividend": 0.0 }, { "date": "2007-10-18", "price": 2.276, "dividend": 0.0 }, { "date": "2007-10-19", "price": 2.248, "dividend": 0.0 }, { "date": "2007-10-22", "price": 2.182, "dividend": 0.0 }, { "date": "2007-10-23", "price": 2.206, "dividend": 0.0 }, { "date": "2007-10-24", "price": 2.181, "dividend": 0.0 }, { "date": "2007-10-25", "price": 2.234, "dividend": 0.0 }, { "date": "2007-10-26", "price": 2.276, "dividend": 0.0 }, { "date": "2007-10-29", "price": 2.308, "dividend": 0.0 }, { "date": "2007-10-30", "price": 2.285, "dividend": 0.0 }, { "date": "2007-10-31", "price": 2.287, "dividend": 0.0 }, { "date": "2007-11-01", "price": 2.283, "dividend": 0.0 }, { "date": "2007-11-02", "price": 2.24, "dividend": 0.0 }, { "date": "2007-11-05", "price": 2.198, "dividend": 0.0 }, { "date": "2007-11-06", "price": 2.227, "dividend": 0.0 }, { "date": "2007-11-07", "price": 2.223, "dividend": 0.0 }, { "date": "2007-11-08", "price": 2.223, "dividend": 0.0 }, { "date": "2007-11-09", "price": 2.181, "dividend": 0.0 }, { "date": "2007-11-12", "price": 2.13, "dividend": 0.0 }, { "date": "2007-11-13", "price": 2.128, "dividend": 0.0 }, { "date": "2007-11-14", "price": 2.155, "dividend": 0.0 }, { "date": "2007-11-15", "price": 2.126, "dividend": 0.0 }, { "date": "2007-11-16", "price": 2.094, "dividend": 0.0 }, { "date": "2007-11-19", "price": 2.059, "dividend": 0.0 }, { "date": "2007-11-20", "price": 2.06, "dividend": 0.0 }, { "date": "2007-11-21", "price": 2.018, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.982, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.999, "dividend": 0.0 }, { "date": "2007-11-26", "price": 2.046, "dividend": 0.0 }, { "date": "2007-11-27", "price": 2.013, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.997, "dividend": 0.0 }, { "date": "2007-11-29", "price": 2.052, "dividend": 0.0 }, { "date": "2007-11-30", "price": 2.104, "dividend": 0.0 }, { "date": "2007-12-03", "price": 2.083, "dividend": 0.0 }, { "date": "2007-12-04", "price": 2.093, "dividend": 0.0 }, { "date": "2007-12-05", "price": 2.135, "dividend": 0.0 }, { "date": "2007-12-06", "price": 2.124, "dividend": 0.0 }, { "date": "2007-12-07", "price": 2.127, "dividend": 0.0 }, { "date": "2007-12-10", "price": 2.108, "dividend": 0.0 }, { "date": "2007-12-11", "price": 2.142, "dividend": 0.0 }, { "date": "2007-12-12", "price": 2.114, "dividend": 0.0 }, { "date": "2007-12-13", "price": 2.074, "dividend": 0.0 }, { "date": "2007-12-14", "price": 2.068, "dividend": 0.0 }, { "date": "2007-12-17", "price": 2.007, "dividend": 0.0 }, { "date": "2007-12-18", "price": 2.011, "dividend": 0.0 }, { "date": "2007-12-19", "price": 2.004, "dividend": 0.0 }, { "date": "2007-12-20", "price": 2.004, "dividend": 0.0 }, { "date": "2007-12-21", "price": 2.026, "dividend": 0.0 }, { "date": "2007-12-24", "price": 2.043, "dividend": 0.0 }, { "date": "2007-12-25", "price": 2.043, "dividend": 0.0 }, { "date": "2007-12-26", "price": 2.073, "dividend": 0.0 }, { "date": "2007-12-27", "price": 2.07, "dividend": 0.0 }, { "date": "2007-12-28", "price": 2.066, "dividend": 0.0 }, { "date": "2007-12-31", "price": 2.081, "dividend": 0.0 }, { "date": "2008-01-01", "price": 2.081, "dividend": 0.0 }, { "date": "2008-01-02", "price": 2.066, "dividend": 0.0 }, { "date": "2008-01-03", "price": 2.034, "dividend": 0.0 }, { "date": "2008-01-04", "price": 2.067, "dividend": 0.0 }, { "date": "2008-01-07", "price": 2.028, "dividend": 0.0 }, { "date": "2008-01-08", "price": 2.02, "dividend": 0.0 }, { "date": "2008-01-09", "price": 2.022, "dividend": 0.0 }, { "date": "2008-01-10", "price": 2.01, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.988, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.948, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.896, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.847, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.886, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.865, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.776, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.717, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.768, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.801, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.859, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.787, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.792, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.766, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.758, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.778, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.818, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.815, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.77, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.77, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.77, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.74, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.773, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.784, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.832, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.854, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.856, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.865, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.825, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.845, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.843, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.853, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.854, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.859, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.842, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.82, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.766, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.763, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.755, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.759, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.725, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.709, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.718, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.746, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.694, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.708, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.681, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.687, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.686, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.678, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.678, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.729, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.77, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.769, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.792, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.796, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.784, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.806, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.837, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.849, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.846, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.86, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.835, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.817, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.799, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.828, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.794, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.807, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.817, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.823, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.82, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.84, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.853, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.868, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.855, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.861, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.864, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.851, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.85, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.85, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.899, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.904, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.911, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.907, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.89, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.879, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.887, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.891, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.888, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.894, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.91, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.91, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.898, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.901, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.892, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.872, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.86, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.868, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.87, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.881, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.889, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.888, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.872, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.866, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.873, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.878, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.85, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.823, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.829, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.819, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.803, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.824, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.825, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.834, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.815, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.816, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.8, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.79, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.802, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.793, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.777, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.769, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.749, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.748, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.73, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.727, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.744, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.723, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.739, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.731, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.748, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.734, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.706, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.707, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.715, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.705, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.733, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.722, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.759, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.76, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.735, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.733, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.721, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.733, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.731, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.726, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.71, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.7, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.721, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.699, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.689, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.693, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.68, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.671, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.675, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.671, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.653, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.629, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.643, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.623, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.627, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.629, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.612, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.61, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.599, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.627, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.616, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.635, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.611, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.577, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.55, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.603, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.591, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.568, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.527, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.534, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.483, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.474, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.453, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.447, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.532, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.522, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.482, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.481, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.467, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.452, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.428, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.432, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.432, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.431, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.405, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.345, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.344, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.273, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.292, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.209, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.266, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.289, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.245, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.204, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.176, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.203, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.2, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.145, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.11, "dividend": 0.0 }, { "date": "2008-10-24", "price": 1.043, "dividend": 0.0 }, { "date": "2008-10-27", "price": 1.043, "dividend": 0.0 }, { "date": "2008-10-28", "price": 1.074, "dividend": 0.0 }, { "date": "2008-10-29", "price": 1.074, "dividend": 0.0 }, { "date": "2008-10-30", "price": 1.132, "dividend": 0.0 }, { "date": "2008-10-31", "price": 1.124, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.179, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.155, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.176, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.157, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.166, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.179, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.139, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.118, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.097, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.093, "dividend": 0.0 }, { "date": "2008-11-17", "price": 1.092, "dividend": 0.0 }, { "date": "2008-11-18", "price": 1.063, "dividend": 0.0 }, { "date": "2008-11-19", "price": 1.056, "dividend": 0.0 }, { "date": "2008-11-20", "price": 1.032, "dividend": 0.0 }, { "date": "2008-11-21", "price": 1.055, "dividend": 0.0 }, { "date": "2008-11-24", "price": 1.035, "dividend": 0.0 }, { "date": "2008-11-25", "price": 1.048, "dividend": 0.0 }, { "date": "2008-11-26", "price": 1.081, "dividend": 0.0 }, { "date": "2008-11-27", "price": 1.081, "dividend": 0.0 }, { "date": "2008-11-28", "price": 1.091, "dividend": 0.0 }, { "date": "2008-12-01", "price": 1.072, "dividend": 0.0 }, { "date": "2008-12-02", "price": 1.047, "dividend": 0.0 }, { "date": "2008-12-03", "price": 1.049, "dividend": 0.0 }, { "date": "2008-12-04", "price": 1.053, "dividend": 0.0 }, { "date": "2008-12-05", "price": 1.058, "dividend": 0.0 }, { "date": "2008-12-08", "price": 1.058, "dividend": 0.0 }, { "date": "2008-12-09", "price": 1.105, "dividend": 0.0 }, { "date": "2008-12-10", "price": 1.133, "dividend": 0.0 }, { "date": "2008-12-11", "price": 1.123, "dividend": 0.0 }, { "date": "2008-12-12", "price": 1.1, "dividend": 0.0 }, { "date": "2008-12-15", "price": 1.114, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.115, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.112, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.124, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.13, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.099, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.085, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.092, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.092, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.086, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.108, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.098, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.095, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.095, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.133, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.178, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.194, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.172, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.147, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.132, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.115, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.108, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.11, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.079, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.093, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.097, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.089, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.084, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.086, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.069, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.069, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.069, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.114, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.116, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.106, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.086, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.086, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.087, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.079, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.08, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.062, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.068, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.077, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.061, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.078, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.066, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.046, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.055, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.038, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.024, "dividend": 0.0 }, { "date": "2009-02-23", "price": 1.043, "dividend": 0.0 }, { "date": "2009-02-24", "price": 1.034, "dividend": 0.0 }, { "date": "2009-02-25", "price": 1.038, "dividend": 0.0 }, { "date": "2009-02-26", "price": 1.047, "dividend": 0.0 }, { "date": "2009-02-27", "price": 1.035, "dividend": 0.0 }, { "date": "2009-03-02", "price": 1.001, "dividend": 0.0 }, { "date": "2009-03-03", "price": 1.003, "dividend": 0.0 }, { "date": "2009-03-04", "price": 1.005, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.987, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.979, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.949, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.968, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.98, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.974, "dividend": 0.0 }, { "date": "2009-03-13", "price": 1.013, "dividend": 0.0 }, { "date": "2009-03-16", "price": 1.021, "dividend": 0.0 }, { "date": "2009-03-17", "price": 1.001, "dividend": 0.0 }, { "date": "2009-03-18", "price": 1.014, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.021, "dividend": 0.0 }, { "date": "2009-03-20", "price": 1.023, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.058, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.082, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.082, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.116, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.109, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.064, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.079, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.082, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.131, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.143, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.157, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.13, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.114, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.142, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.142, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.168, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.179, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.193, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.186, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.191, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.18, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.175, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.16, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.167, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.165, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.15, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.145, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.164, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.198, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.198, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.261, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.286, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.347, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.395, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.398, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.353, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.363, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.371, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.336, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.351, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.365, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.417, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.413, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.378, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.4, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.406, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.391, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.438, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.428, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.452, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.478, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.481, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.493, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.482, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.504, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.467, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.477, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.503, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.495, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.488, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.454, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.441, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.435, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.416, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.435, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.427, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.407, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.433, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.449, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.454, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.454, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.456, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.47, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.453, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.445, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.429, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.431, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.429, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.452, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.451, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.431, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.46, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.511, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.513, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.532, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.549, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.545, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.546, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.565, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.588, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.617, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.645, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.632, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.665, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.678, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.688, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.669, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.639, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.64, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.61, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.61, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.63, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.61, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.631, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.64, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.595, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.612, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.597, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.616, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.615, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.65, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.652, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.658, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.667, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.67, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.642, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.648, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.636, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.651, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.665, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.681, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.688, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.679, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.694, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.695, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.665, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.672, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.694, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.696, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.683, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.683, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.698, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.694, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.682, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.686, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.667, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.681, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.695, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.676, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.648, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.635, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.647, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.664, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.673, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.674, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.69, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.685, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.708, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.717, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.715, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.721, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.724, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.71, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.696, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.713, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.718, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.705, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.679, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.664, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.676, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.677, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.669, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.68, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.664, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.686, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.7, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.709, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.729, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.725, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.724, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.761, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.754, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.743, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.747, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.75, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.768, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.761, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.767, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.75, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.75, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.731, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.753, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.773, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.785, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.776, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.781, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.787, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.782, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.773, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.784, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.785, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.788, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.796, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.796, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.796, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.784, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.8, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.812, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.813, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.813, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.823, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.832, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.841, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.852, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.852, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.852, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.867, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.868, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.855, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.861, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.867, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.852, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.836, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.853, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.848, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.843, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.848, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.836, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.816, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.801, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.794, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.747, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.726, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.756, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.753, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.75, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.743, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.773, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.753, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.718, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.728, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.755, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.749, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.754, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.753, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.753, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.753, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.77, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.757, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.75, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.749, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.766, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.756, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.749, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.751, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.76, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.761, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.763, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.756, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.77, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.788, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.787, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.803, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.809, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.814, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.809, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.825, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.846, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.846, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.837, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.825, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.837, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.827, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.833, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.848, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.861, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.868, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.83, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.867, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.867, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.885, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.888, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.893, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.881, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.896, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.9, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.888, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.929, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.922, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.914, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.881, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.895, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.887, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.891, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.896, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.909, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.899, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.863, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.875, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.884, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.868, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.843, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.816, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.805, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.783, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.831, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.809, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.827, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.825, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.815, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.795, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.806, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.767, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.754, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.722, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.728, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.672, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.701, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.728, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.728, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.736, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.706, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.715, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.756, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.766, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.726, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.727, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.723, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.742, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.757, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.779, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.785, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.803, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.801, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.8, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.831, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.822, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.812, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.789, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.791, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.807, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.781, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.78, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.773, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.784, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.786, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.797, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.781, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.803, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.82, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.824, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.83, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.849, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.84, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.85, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.837, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.843, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.83, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.841, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.855, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.859, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.872, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.879, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.893, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.887, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.911, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.905, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.901, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.903, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.899, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.899, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.885, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.857, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.835, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.852, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.848, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.842, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.839, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.852, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.847, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.839, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.833, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.838, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.838, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.845, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.855, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.848, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.873, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.875, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.881, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.908, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.906, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.895, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.903, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.903, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.929, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.916, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.929, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.926, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.937, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.937, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.949, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.946, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.943, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.95, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.966, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.949, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.955, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.941, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.965, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.976, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.98, "dividend": 0.0 }, { "date": "2010-10-06", "price": 2.002, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.987, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.981, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.989, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.975, "dividend": 0.0 }, { "date": "2010-10-13", "price": 2.02, "dividend": 0.0 }, { "date": "2010-10-14", "price": 2.018, "dividend": 0.0 }, { "date": "2010-10-15", "price": 2.032, "dividend": 0.0 }, { "date": "2010-10-18", "price": 2.019, "dividend": 0.0 }, { "date": "2010-10-19", "price": 2.026, "dividend": 0.0 }, { "date": "2010-10-20", "price": 2.017, "dividend": 0.0 }, { "date": "2010-10-21", "price": 2.012, "dividend": 0.0 }, { "date": "2010-10-22", "price": 2.013, "dividend": 0.0 }, { "date": "2010-10-25", "price": 2.023, "dividend": 0.0 }, { "date": "2010-10-26", "price": 2.004, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.976, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.981, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.991, "dividend": 0.0 }, { "date": "2010-11-01", "price": 2.017, "dividend": 0.0 }, { "date": "2010-11-02", "price": 2.02, "dividend": 0.0 }, { "date": "2010-11-03", "price": 2.033, "dividend": 0.0 }, { "date": "2010-11-04", "price": 2.05, "dividend": 0.0 }, { "date": "2010-11-05", "price": 2.05, "dividend": 0.0 }, { "date": "2010-11-08", "price": 2.077, "dividend": 0.0 }, { "date": "2010-11-09", "price": 2.098, "dividend": 0.0 }, { "date": "2010-11-10", "price": 2.084, "dividend": 0.0 }, { "date": "2010-11-11", "price": 2.084, "dividend": 0.0 }, { "date": "2010-11-12", "price": 2.043, "dividend": 0.0 }, { "date": "2010-11-15", "price": 2.04, "dividend": 0.0 }, { "date": "2010-11-16", "price": 2.025, "dividend": 0.0 }, { "date": "2010-11-17", "price": 2.025, "dividend": 0.0 }, { "date": "2010-11-18", "price": 2.034, "dividend": 0.0 }, { "date": "2010-11-19", "price": 2.031, "dividend": 0.0 }, { "date": "2010-11-22", "price": 2.033, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.996, "dividend": 0.0 }, { "date": "2010-11-24", "price": 2.005, "dividend": 0.0 }, { "date": "2010-11-25", "price": 2.025, "dividend": 0.0 }, { "date": "2010-11-26", "price": 2.018, "dividend": 0.0 }, { "date": "2010-11-29", "price": 2.021, "dividend": 0.0 }, { "date": "2010-11-30", "price": 2.012, "dividend": 0.0 }, { "date": "2010-12-01", "price": 2.033, "dividend": 0.0 }, { "date": "2010-12-02", "price": 2.037, "dividend": 0.0 }, { "date": "2010-12-03", "price": 2.034, "dividend": 0.0 }, { "date": "2010-12-06", "price": 2.036, "dividend": 0.0 }, { "date": "2010-12-07", "price": 2.046, "dividend": 0.0 }, { "date": "2010-12-08", "price": 2.058, "dividend": 0.0 }, { "date": "2010-12-09", "price": 2.068, "dividend": 0.0 }, { "date": "2010-12-10", "price": 2.05, "dividend": 0.0 }, { "date": "2010-12-13", "price": 2.052, "dividend": 0.0 }, { "date": "2010-12-14", "price": 2.053, "dividend": 0.0 }, { "date": "2010-12-15", "price": 2.036, "dividend": 0.0 }, { "date": "2010-12-16", "price": 2.032, "dividend": 0.0 }, { "date": "2010-12-17", "price": 2.041, "dividend": 0.0 }, { "date": "2010-12-20", "price": 2.02, "dividend": 0.0 }, { "date": "2010-12-21", "price": 2.033, "dividend": 0.0 }, { "date": "2010-12-22", "price": 2.034, "dividend": 0.0 }, { "date": "2010-12-23", "price": 2.027, "dividend": 0.0 }, { "date": "2010-12-24", "price": 2.028, "dividend": 0.0 }, { "date": "2010-12-27", "price": 2.041, "dividend": 0.0 }, { "date": "2010-12-28", "price": 2.062, "dividend": 0.0 }, { "date": "2010-12-29", "price": 2.08, "dividend": 0.0 }, { "date": "2010-12-30", "price": 2.087, "dividend": 0.0 }, { "date": "2010-12-31", "price": 2.079, "dividend": 0.0 }, { "date": "2011-01-03", "price": 2.11, "dividend": 0.0 }, { "date": "2011-01-04", "price": 2.114, "dividend": 0.0 }, { "date": "2011-01-05", "price": 2.11, "dividend": 0.0 }, { "date": "2011-01-06", "price": 2.13, "dividend": 0.0 }, { "date": "2011-01-07", "price": 2.127, "dividend": 0.0 }, { "date": "2011-01-10", "price": 2.102, "dividend": 0.0 }, { "date": "2011-01-11", "price": 2.115, "dividend": 0.0 }, { "date": "2011-01-12", "price": 2.135, "dividend": 0.0 }, { "date": "2011-01-13", "price": 2.13, "dividend": 0.0 }, { "date": "2011-01-14", "price": 2.122, "dividend": 0.0 }, { "date": "2011-01-17", "price": 2.111, "dividend": 0.0 }, { "date": "2011-01-18", "price": 2.124, "dividend": 0.0 }, { "date": "2011-01-19", "price": 2.13, "dividend": 0.0 }, { "date": "2011-01-20", "price": 2.098, "dividend": 0.0 }, { "date": "2011-01-21", "price": 2.083, "dividend": 0.0 }, { "date": "2011-01-24", "price": 2.08, "dividend": 0.0 }, { "date": "2011-01-25", "price": 2.075, "dividend": 0.0 }, { "date": "2011-01-26", "price": 2.108, "dividend": 0.0 }, { "date": "2011-01-27", "price": 2.109, "dividend": 0.0 }, { "date": "2011-01-28", "price": 2.105, "dividend": 0.0 }, { "date": "2011-01-31", "price": 2.07, "dividend": 0.0 }, { "date": "2011-02-01", "price": 2.073, "dividend": 0.0 }, { "date": "2011-02-02", "price": 2.102, "dividend": 0.0 }, { "date": "2011-02-03", "price": 2.102, "dividend": 0.0 }, { "date": "2011-02-04", "price": 2.102, "dividend": 0.0 }, { "date": "2011-02-07", "price": 2.092, "dividend": 0.0 }, { "date": "2011-02-08", "price": 2.088, "dividend": 0.0 }, { "date": "2011-02-09", "price": 2.062, "dividend": 0.0 }, { "date": "2011-02-10", "price": 2.025, "dividend": 0.0 }, { "date": "2011-02-11", "price": 2.008, "dividend": 0.0 }, { "date": "2011-02-14", "price": 2.029, "dividend": 0.0 }, { "date": "2011-02-15", "price": 2.009, "dividend": 0.0 }, { "date": "2011-02-16", "price": 2.019, "dividend": 0.0 }, { "date": "2011-02-17", "price": 2.011, "dividend": 0.0 }, { "date": "2011-02-18", "price": 2.014, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.992, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.946, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.944, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.92, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.956, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.939, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.986, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.959, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.967, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.979, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.986, "dividend": 0.0 }, { "date": "2011-03-08", "price": 2.016, "dividend": 0.0 }, { "date": "2011-03-09", "price": 2.01, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.994, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.966, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.966, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.906, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.928, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.909, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.905, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.943, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.963, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.975, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.988, "dividend": 0.0 }, { "date": "2011-03-25", "price": 2.003, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.998, "dividend": 0.0 }, { "date": "2011-03-29", "price": 2.0, "dividend": 0.0 }, { "date": "2011-03-30", "price": 2.028, "dividend": 0.0 }, { "date": "2011-03-31", "price": 2.03, "dividend": 0.0 }, { "date": "2011-04-01", "price": 2.05, "dividend": 0.0 }, { "date": "2011-04-04", "price": 2.068, "dividend": 0.0 }, { "date": "2011-04-05", "price": 2.064, "dividend": 0.0 }, { "date": "2011-04-06", "price": 2.084, "dividend": 0.0 }, { "date": "2011-04-07", "price": 2.087, "dividend": 0.0 }, { "date": "2011-04-08", "price": 2.102, "dividend": 0.0 }, { "date": "2011-04-11", "price": 2.077, "dividend": 0.0 }, { "date": "2011-04-12", "price": 2.063, "dividend": 0.0 }, { "date": "2011-04-13", "price": 2.085, "dividend": 0.0 }, { "date": "2011-04-14", "price": 2.075, "dividend": 0.0 }, { "date": "2011-04-15", "price": 2.068, "dividend": 0.0 }, { "date": "2011-04-18", "price": 2.059, "dividend": 0.0 }, { "date": "2011-04-19", "price": 2.056, "dividend": 0.0 }, { "date": "2011-04-20", "price": 2.086, "dividend": 0.0 }, { "date": "2011-04-21", "price": 2.102, "dividend": 0.0 }, { "date": "2011-04-22", "price": 2.102, "dividend": 0.0 }, { "date": "2011-04-25", "price": 2.095, "dividend": 0.0 }, { "date": "2011-04-26", "price": 2.095, "dividend": 0.0 }, { "date": "2011-04-27", "price": 2.099, "dividend": 0.0 }, { "date": "2011-04-28", "price": 2.097, "dividend": 0.0 }, { "date": "2011-04-29", "price": 2.086, "dividend": 0.0 }, { "date": "2011-05-02", "price": 2.086, "dividend": 0.0 }, { "date": "2011-05-03", "price": 2.058, "dividend": 0.0 }, { "date": "2011-05-04", "price": 2.037, "dividend": 0.0 }, { "date": "2011-05-05", "price": 2.038, "dividend": 0.0 }, { "date": "2011-05-06", "price": 2.03, "dividend": 0.0 }, { "date": "2011-05-09", "price": 2.057, "dividend": 0.0 }, { "date": "2011-05-10", "price": 2.071, "dividend": 0.0 }, { "date": "2011-05-11", "price": 2.077, "dividend": 0.0 }, { "date": "2011-05-12", "price": 2.039, "dividend": 0.0 }, { "date": "2011-05-13", "price": 2.068, "dividend": 0.0 }, { "date": "2011-05-16", "price": 2.044, "dividend": 0.0 }, { "date": "2011-05-17", "price": 2.044, "dividend": 0.0 }, { "date": "2011-05-18", "price": 2.056, "dividend": 0.0 }, { "date": "2011-05-19", "price": 2.068, "dividend": 0.0 }, { "date": "2011-05-20", "price": 2.059, "dividend": 0.0 }, { "date": "2011-05-23", "price": 2.011, "dividend": 0.0 }, { "date": "2011-05-24", "price": 2.018, "dividend": 0.0 }, { "date": "2011-05-25", "price": 2.023, "dividend": 0.0 }, { "date": "2011-05-26", "price": 2.03, "dividend": 0.0 }, { "date": "2011-05-27", "price": 2.037, "dividend": 0.0 }, { "date": "2011-05-30", "price": 2.034, "dividend": 0.0 }, { "date": "2011-05-31", "price": 2.05, "dividend": 0.0 }, { "date": "2011-06-01", "price": 2.049, "dividend": 0.0 }, { "date": "2011-06-02", "price": 2.04, "dividend": 0.0 }, { "date": "2011-06-03", "price": 2.035, "dividend": 0.0 }, { "date": "2011-06-06", "price": 2.011, "dividend": 0.0 }, { "date": "2011-06-07", "price": 2.018, "dividend": 0.0 }, { "date": "2011-06-08", "price": 2.009, "dividend": 0.0 }, { "date": "2011-06-09", "price": 2.001, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.991, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.972, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.969, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.962, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.935, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.92, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.924, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.96, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.947, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.954, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.974, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.963, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.966, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.984, "dividend": 0.0 }, { "date": "2011-06-30", "price": 2.004, "dividend": 0.0 }, { "date": "2011-07-01", "price": 2.016, "dividend": 0.0 }, { "date": "2011-07-04", "price": 2.027, "dividend": 0.0 }, { "date": "2011-07-05", "price": 2.015, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.997, "dividend": 0.0 }, { "date": "2011-07-07", "price": 2.007, "dividend": 0.0 }, { "date": "2011-07-08", "price": 2.025, "dividend": 0.0 }, { "date": "2011-07-11", "price": 2.008, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.975, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.987, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.985, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.973, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.959, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.973, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.99, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.999, "dividend": 0.0 }, { "date": "2011-07-22", "price": 2.025, "dividend": 0.0 }, { "date": "2011-07-25", "price": 2.018, "dividend": 0.0 }, { "date": "2011-07-26", "price": 2.03, "dividend": 0.0 }, { "date": "2011-07-27", "price": 2.042, "dividend": 0.0 }, { "date": "2011-07-28", "price": 2.036, "dividend": 0.0 }, { "date": "2011-07-29", "price": 2.035, "dividend": 0.0 }, { "date": "2011-08-01", "price": 2.05, "dividend": 0.0 }, { "date": "2011-08-02", "price": 2.015, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.984, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.968, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.894, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.828, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.828, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.769, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.754, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.785, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.805, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.775, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.78, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.774, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.71, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.709, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.725, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.688, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.715, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.704, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.736, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.736, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.792, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.782, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.765, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.722, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.726, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.761, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.771, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.75, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.704, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.699, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.713, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.73, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.74, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.71, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.728, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.732, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.693, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.681, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.641, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.685, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.661, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.658, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.639, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.602, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.542, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.541, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.585, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.602, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.624, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.642, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.673, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.667, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.676, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.695, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.656, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.666, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.644, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.656, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.683, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.695, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.695, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.739, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.768, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.737, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.691, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.725, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.708, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.724, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.724, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.728, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.723, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.685, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.685, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.714, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.701, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.698, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.682, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.656, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.635, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.645, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.624, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.621, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.599, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.631, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.626, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.64, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.678, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.687, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.681, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.666, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.686, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.653, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.634, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.64, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.633, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.626, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.607, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.62, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.594, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.595, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.628, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.623, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.635, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.635, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.633, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.629, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.635, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.618, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.618, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.645, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.658, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.649, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.651, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.638, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.66, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.68, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.681, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.711, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.69, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.725, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.714, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.723, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.742, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.742, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.742, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.769, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.767, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.781, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.768, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.785, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.779, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.783, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.791, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.804, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.813, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.833, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.832, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.817, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.833, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.837, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.85, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.827, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.838, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.855, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.86, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.848, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.837, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.838, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.821, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.833, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.845, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.836, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.843, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.833, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.798, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.786, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.818, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.813, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.811, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.825, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.848, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.845, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.846, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.83, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.836, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.838, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.827, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.837, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.828, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.859, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.856, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.839, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.847, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.843, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.844, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.824, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.821, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.821, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.808, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.817, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.798, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.814, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.821, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.821, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.817, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.831, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.838, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.832, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.811, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.818, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.827, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.829, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.835, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.837, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.837, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.854, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.851, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.844, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.811, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.814, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.799, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.796, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.781, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.76, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.769, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.738, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.733, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.702, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.705, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.726, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.698, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.699, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.698, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.705, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.713, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.707, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.709, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.688, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.658, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.666, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.691, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.692, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.674, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.704, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.711, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.709, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.699, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.726, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.729, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.739, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.748, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.734, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.73, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.725, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.72, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.74, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.742, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.761, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.779, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.804, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.804, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.816, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.824, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.794, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.814, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.827, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.815, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.827, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.832, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.84, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.845, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.857, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.85, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.824, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.836, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.832, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.836, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.836, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.858, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.861, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.862, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.858, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.863, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.871, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.864, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.859, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.859, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.857, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.864, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.879, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.872, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.873, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.872, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.872, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.876, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.872, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.876, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.866, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.866, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.864, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.869, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.849, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.855, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.853, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.85, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.837, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.835, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.848, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.849, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.851, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.864, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.861, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.884, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.891, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.88, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.883, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.875, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.889, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.879, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.882, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.872, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.878, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.879, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.88, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.885, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.874, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.885, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.892, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.876, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.872, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.856, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.853, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.854, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.858, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.865, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.868, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.877, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.866, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.862, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.86, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.853, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.865, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.865, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.845, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.842, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.841, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.83, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.838, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.837, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.831, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.848, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.83, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.822, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.825, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.825, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.81, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.786, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.781, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.785, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.789, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.792, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.809, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.811, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.819, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.828, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.834, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.856, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.868, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.859, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.861, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.87, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.869, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.894, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.894, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.893, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.907, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.913, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.92, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.911, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.912, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.912, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.922, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.913, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.917, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.917, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.923, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.924, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.933, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.923, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.923, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.944, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.954, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.955, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.953, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.946, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.961, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.971, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.963, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.95, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.942, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.951, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.949, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.956, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.959, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.955, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.961, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.97, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.979, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.985, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.98, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.993, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.994, "dividend": 0.0 }, { "date": "2013-02-01", "price": 2.001, "dividend": 0.0 }, { "date": "2013-02-04", "price": 2.006, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.994, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.996, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.988, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.995, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.995, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.995, "dividend": 0.0 }, { "date": "2013-02-13", "price": 2.01, "dividend": 0.0 }, { "date": "2013-02-14", "price": 2.002, "dividend": 0.0 }, { "date": "2013-02-15", "price": 2.003, "dividend": 0.0 }, { "date": "2013-02-18", "price": 2.005, "dividend": 0.0 }, { "date": "2013-02-19", "price": 2.011, "dividend": 0.0 }, { "date": "2013-02-20", "price": 2.022, "dividend": 0.0 }, { "date": "2013-02-21", "price": 2.006, "dividend": 0.0 }, { "date": "2013-02-22", "price": 2.002, "dividend": 0.0 }, { "date": "2013-02-25", "price": 2.0, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.979, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.981, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.988, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.984, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.96, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.973, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.994, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.995, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.988, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.987, "dividend": 0.0 }, { "date": "2013-03-12", "price": 2.001, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.994, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.995, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.994, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.981, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.988, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.978, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.99, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.984, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.991, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.999, "dividend": 0.0 }, { "date": "2013-03-27", "price": 2.014, "dividend": 0.0 }, { "date": "2013-03-28", "price": 2.009, "dividend": 0.0 }, { "date": "2013-03-29", "price": 2.009, "dividend": 0.0 }, { "date": "2013-04-01", "price": 2.006, "dividend": 0.0 }, { "date": "2013-04-02", "price": 2.013, "dividend": 0.0 }, { "date": "2013-04-03", "price": 2.015, "dividend": 0.0 }, { "date": "2013-04-04", "price": 2.007, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.997, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.986, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.995, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.996, "dividend": 0.0 }, { "date": "2013-04-11", "price": 2.005, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.999, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.986, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.985, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.984, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.989, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.991, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.992, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.978, "dividend": 0.0 }, { "date": "2013-04-24", "price": 2.005, "dividend": 0.0 }, { "date": "2013-04-25", "price": 2.024, "dividend": 0.0 }, { "date": "2013-04-26", "price": 2.032, "dividend": 0.0 }, { "date": "2013-04-29", "price": 2.048, "dividend": 0.0 }, { "date": "2013-04-30", "price": 2.055, "dividend": 0.0 }, { "date": "2013-05-01", "price": 2.055, "dividend": 0.0 }, { "date": "2013-05-02", "price": 2.075, "dividend": 0.0 }, { "date": "2013-05-03", "price": 2.056, "dividend": 0.0 }, { "date": "2013-05-06", "price": 2.068, "dividend": 0.0 }, { "date": "2013-05-07", "price": 2.065, "dividend": 0.0 }, { "date": "2013-05-08", "price": 2.083, "dividend": 0.0 }, { "date": "2013-05-09", "price": 2.094, "dividend": 0.0 }, { "date": "2013-05-10", "price": 2.102, "dividend": 0.0 }, { "date": "2013-05-13", "price": 2.096, "dividend": 0.0 }, { "date": "2013-05-14", "price": 2.106, "dividend": 0.0 }, { "date": "2013-05-15", "price": 2.108, "dividend": 0.0 }, { "date": "2013-05-16", "price": 2.108, "dividend": 0.0 }, { "date": "2013-05-17", "price": 2.11, "dividend": 0.0 }, { "date": "2013-05-20", "price": 2.121, "dividend": 0.0 }, { "date": "2013-05-21", "price": 2.107, "dividend": 0.0 }, { "date": "2013-05-22", "price": 2.115, "dividend": 0.0 }, { "date": "2013-05-23", "price": 2.076, "dividend": 0.0 }, { "date": "2013-05-24", "price": 2.076, "dividend": 0.0 }, { "date": "2013-05-27", "price": 2.075, "dividend": 0.0 }, { "date": "2013-05-28", "price": 2.08, "dividend": 0.0 }, { "date": "2013-05-29", "price": 2.057, "dividend": 0.0 }, { "date": "2013-05-30", "price": 2.038, "dividend": 0.0 }, { "date": "2013-05-31", "price": 2.027, "dividend": 0.0 }, { "date": "2013-06-03", "price": 2.01, "dividend": 0.0 }, { "date": "2013-06-04", "price": 2.021, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.997, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.969, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.964, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.97, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.959, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.94, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.923, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.947, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.954, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.977, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.965, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.918, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.916, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.885, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.9, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.905, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.903, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.924, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.905, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.916, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.898, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.906, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.92, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.912, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.928, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.937, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.975, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.975, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.971, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.965, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.958, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.962, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.955, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.965, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.978, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.987, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.973, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.97, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.968, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.972, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.965, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.979, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.976, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.976, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.962, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.965, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.965, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.965, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.969, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.977, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.977, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.971, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.959, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.94, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.915, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.907, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.895, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.9, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.9, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.867, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.854, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.866, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.863, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.879, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.878, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.86, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.873, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.88, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.899, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.917, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.907, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.912, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.912, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.946, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.943, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.946, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.975, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.975, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.962, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.957, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.958, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.949, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.954, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.935, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.94, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.928, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.925, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.921, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.916, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.921, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.926, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.934, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.94, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.935, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.935, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.942, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.944, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.943, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.945, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.944, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.946, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.953, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.951, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.949, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.952, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.959, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.948, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.948, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.951, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.95, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.949, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.951, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.938, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.942, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.932, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.924, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.936, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.939, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.942, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.94, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.937, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.931, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.933, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.939, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.937, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.934, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.944, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.942, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.945, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.944, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.931, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.911, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.905, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.905, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.893, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.883, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.877, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.881, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.875, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.882, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.874, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.882, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.896, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.908, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.916, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.916, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.92, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.926, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.927, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.932, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.932, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.936, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.913, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.909, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.909, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.923, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.916, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.915, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.909, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.9, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.909, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.909, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.909, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.903, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.903, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.902, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.886, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.869, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.85, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.857, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.847, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.833, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.833, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.812, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.793, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.795, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.811, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.824, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.823, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.83, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.835, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.838, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.839, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.857, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.857, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.862, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.857, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.87, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.871, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.865, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.858, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.863, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.868, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.851, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.861, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.865, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.872, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.876, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.871, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.871, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.855, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.851, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.842, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.857, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.859, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.851, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.842, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.852, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.867, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.864, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.887, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.895, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.899, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.912, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.917, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.913, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.928, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.929, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.919, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.928, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.931, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.929, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.926, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.938, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.958, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.966, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.966, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.966, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.968, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.985, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.975, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.991, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.985, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.976, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.98, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.987, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.987, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.992, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.984, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.986, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.983, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.989, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.99, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.976, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.976, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.995, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.999, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.991, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.993, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.994, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.994, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.994, "dividend": 0.0 }, { "date": "2014-05-23", "price": 2.005, "dividend": 0.0 }, { "date": "2014-05-26", "price": 2.006, "dividend": 0.0 }, { "date": "2014-05-27", "price": 2.005, "dividend": 0.0 }, { "date": "2014-05-28", "price": 2.006, "dividend": 0.0 }, { "date": "2014-05-29", "price": 2.021, "dividend": 0.0 }, { "date": "2014-05-30", "price": 2.019, "dividend": 0.0 }, { "date": "2014-06-02", "price": 2.024, "dividend": 0.0 }, { "date": "2014-06-03", "price": 2.019, "dividend": 0.0 }, { "date": "2014-06-04", "price": 2.013, "dividend": 0.0 }, { "date": "2014-06-05", "price": 2.013, "dividend": 0.0 }, { "date": "2014-06-06", "price": 2.027, "dividend": 0.0 }, { "date": "2014-06-09", "price": 2.026, "dividend": 0.0 }, { "date": "2014-06-10", "price": 2.024, "dividend": 0.0 }, { "date": "2014-06-11", "price": 2.027, "dividend": 0.0 }, { "date": "2014-06-12", "price": 2.028, "dividend": 0.0 }, { "date": "2014-06-13", "price": 2.025, "dividend": 0.0 }, { "date": "2014-06-16", "price": 2.029, "dividend": 0.0 }, { "date": "2014-06-17", "price": 2.02, "dividend": 0.0 }, { "date": "2014-06-18", "price": 2.025, "dividend": 0.0 }, { "date": "2014-06-19", "price": 2.019, "dividend": 0.0 }, { "date": "2014-06-20", "price": 2.019, "dividend": 0.0 }, { "date": "2014-06-23", "price": 2.016, "dividend": 0.0 }, { "date": "2014-06-24", "price": 2.023, "dividend": 0.0 }, { "date": "2014-06-25", "price": 2.02, "dividend": 0.0 }, { "date": "2014-06-26", "price": 2.031, "dividend": 0.0 }, { "date": "2014-06-27", "price": 2.027, "dividend": 0.0 }, { "date": "2014-06-30", "price": 2.018, "dividend": 0.0 }, { "date": "2014-07-01", "price": 2.015, "dividend": 0.0 }, { "date": "2014-07-02", "price": 2.025, "dividend": 0.0 }, { "date": "2014-07-03", "price": 2.03, "dividend": 0.0 }, { "date": "2014-07-04", "price": 2.028, "dividend": 0.0 }, { "date": "2014-07-07", "price": 2.038, "dividend": 0.0 }, { "date": "2014-07-08", "price": 2.031, "dividend": 0.0 }, { "date": "2014-07-09", "price": 2.031, "dividend": 0.0 }, { "date": "2014-07-10", "price": 2.026, "dividend": 0.0 }, { "date": "2014-07-11", "price": 2.036, "dividend": 0.0 }, { "date": "2014-07-14", "price": 2.036, "dividend": 0.0 }, { "date": "2014-07-15", "price": 2.037, "dividend": 0.0 }, { "date": "2014-07-16", "price": 2.042, "dividend": 0.0 }, { "date": "2014-07-17", "price": 2.041, "dividend": 0.0 }, { "date": "2014-07-18", "price": 2.043, "dividend": 0.0 }, { "date": "2014-07-21", "price": 2.048, "dividend": 0.0 }, { "date": "2014-07-22", "price": 2.051, "dividend": 0.0 }, { "date": "2014-07-23", "price": 2.06, "dividend": 0.0 }, { "date": "2014-07-24", "price": 2.067, "dividend": 0.0 }, { "date": "2014-07-25", "price": 2.066, "dividend": 0.0 }, { "date": "2014-07-28", "price": 2.066, "dividend": 0.0 }, { "date": "2014-07-29", "price": 2.069, "dividend": 0.0 }, { "date": "2014-07-30", "price": 2.065, "dividend": 0.0 }, { "date": "2014-07-31", "price": 2.076, "dividend": 0.0 }, { "date": "2014-08-01", "price": 2.058, "dividend": 0.0 }, { "date": "2014-08-04", "price": 2.05, "dividend": 0.0 }, { "date": "2014-08-05", "price": 2.054, "dividend": 0.0 }, { "date": "2014-08-06", "price": 2.049, "dividend": 0.0 }, { "date": "2014-08-07", "price": 2.044, "dividend": 0.0 }, { "date": "2014-08-08", "price": 2.029, "dividend": 0.0 }, { "date": "2014-08-11", "price": 2.038, "dividend": 0.0 }, { "date": "2014-08-12", "price": 2.039, "dividend": 0.0 }, { "date": "2014-08-13", "price": 2.045, "dividend": 0.0 }, { "date": "2014-08-14", "price": 2.042, "dividend": 0.0 }, { "date": "2014-08-15", "price": 2.051, "dividend": 0.0 }, { "date": "2014-08-18", "price": 2.05, "dividend": 0.0 }, { "date": "2014-08-19", "price": 2.053, "dividend": 0.0 }, { "date": "2014-08-20", "price": 2.056, "dividend": 0.0 }, { "date": "2014-08-21", "price": 2.061, "dividend": 0.0 }, { "date": "2014-08-22", "price": 2.067, "dividend": 0.0 }, { "date": "2014-08-25", "price": 2.072, "dividend": 0.0 }, { "date": "2014-08-26", "price": 2.07, "dividend": 0.0 }, { "date": "2014-08-27", "price": 2.079, "dividend": 0.0 }, { "date": "2014-08-28", "price": 2.072, "dividend": 0.0 }, { "date": "2014-08-29", "price": 2.07, "dividend": 0.0 }, { "date": "2014-09-01", "price": 2.063, "dividend": 0.0 }, { "date": "2014-09-02", "price": 2.069, "dividend": 0.0 }, { "date": "2014-09-03", "price": 2.076, "dividend": 0.0 }, { "date": "2014-09-04", "price": 2.069, "dividend": 0.0 }, { "date": "2014-09-05", "price": 2.065, "dividend": 0.0 }, { "date": "2014-09-08", "price": 2.063, "dividend": 0.0 }, { "date": "2014-09-09", "price": 2.068, "dividend": 0.0 }, { "date": "2014-09-10", "price": 2.064, "dividend": 0.0 }, { "date": "2014-09-11", "price": 2.065, "dividend": 0.0 }, { "date": "2014-09-12", "price": 2.063, "dividend": 0.0 }, { "date": "2014-09-15", "price": 2.045, "dividend": 0.0 }, { "date": "2014-09-16", "price": 2.022, "dividend": 0.0 }, { "date": "2014-09-17", "price": 2.036, "dividend": 0.0 }, { "date": "2014-09-18", "price": 2.033, "dividend": 0.0 }, { "date": "2014-09-19", "price": 2.034, "dividend": 0.0 }, { "date": "2014-09-22", "price": 2.027, "dividend": 0.0 }, { "date": "2014-09-23", "price": 2.028, "dividend": 0.0 }, { "date": "2014-09-24", "price": 2.027, "dividend": 0.0 }, { "date": "2014-09-25", "price": 2.023, "dividend": 0.0 }, { "date": "2014-09-26", "price": 2.026, "dividend": 0.0 }, { "date": "2014-09-29", "price": 2.024, "dividend": 0.0 }, { "date": "2014-09-30", "price": 2.013, "dividend": 0.0 }, { "date": "2014-10-01", "price": 2.013, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.994, "dividend": 0.0 }, { "date": "2014-10-03", "price": 2.01, "dividend": 0.0 }, { "date": "2014-10-06", "price": 2.01, "dividend": 0.0 }, { "date": "2014-10-07", "price": 2.001, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.994, "dividend": 0.0 }, { "date": "2014-10-09", "price": 2.009, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.99, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.975, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.97, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.97, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.943, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.951, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.961, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.97, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.97, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.986, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.982, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.986, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.976, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.987, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.988, "dividend": 0.0 }, { "date": "2014-10-31", "price": 2.01, "dividend": 0.0 }, { "date": "2014-11-03", "price": 2.02, "dividend": 0.0 }, { "date": "2014-11-04", "price": 2.019, "dividend": 0.0 }, { "date": "2014-11-05", "price": 2.022, "dividend": 0.0 }, { "date": "2014-11-06", "price": 2.018, "dividend": 0.0 }, { "date": "2014-11-07", "price": 2.014, "dividend": 0.0 }, { "date": "2014-11-10", "price": 2.023, "dividend": 0.0 }, { "date": "2014-11-11", "price": 2.011, "dividend": 0.0 }, { "date": "2014-11-12", "price": 2.007, "dividend": 0.0 }, { "date": "2014-11-13", "price": 2.018, "dividend": 0.0 }, { "date": "2014-11-14", "price": 2.019, "dividend": 0.0 }, { "date": "2014-11-17", "price": 2.006, "dividend": 0.0 }, { "date": "2014-11-18", "price": 2.018, "dividend": 0.0 }, { "date": "2014-11-19", "price": 2.031, "dividend": 0.0 }, { "date": "2014-11-20", "price": 2.019, "dividend": 0.0 }, { "date": "2014-11-21", "price": 2.036, "dividend": 0.0 }, { "date": "2014-11-24", "price": 2.033, "dividend": 0.0 }, { "date": "2014-11-25", "price": 2.032, "dividend": 0.0 }, { "date": "2014-11-26", "price": 2.035, "dividend": 0.0 }, { "date": "2014-11-27", "price": 2.035, "dividend": 0.0 }, { "date": "2014-11-28", "price": 2.041, "dividend": 0.0 }, { "date": "2014-12-01", "price": 2.012, "dividend": 0.0 }, { "date": "2014-12-02", "price": 2.019, "dividend": 0.0 }, { "date": "2014-12-03", "price": 2.008, "dividend": 0.0 }, { "date": "2014-12-04", "price": 2.007, "dividend": 0.0 }, { "date": "2014-12-05", "price": 2.012, "dividend": 0.0 }, { "date": "2014-12-08", "price": 2.001, "dividend": 0.0 }, { "date": "2014-12-09", "price": 2.011, "dividend": 0.0 }, { "date": "2014-12-10", "price": 2.016, "dividend": 0.0 }, { "date": "2014-12-11", "price": 2.011, "dividend": 0.0 }, { "date": "2014-12-12", "price": 2.014, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.995, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.958, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.968, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.983, "dividend": 0.0 }, { "date": "2014-12-19", "price": 2.003, "dividend": 0.0 }, { "date": "2014-12-22", "price": 2.032, "dividend": 0.0 }, { "date": "2014-12-23", "price": 2.03, "dividend": 0.0 }, { "date": "2014-12-24", "price": 2.038, "dividend": 0.0 }, { "date": "2014-12-25", "price": 2.038, "dividend": 0.0 }, { "date": "2014-12-26", "price": 2.039, "dividend": 0.0 }, { "date": "2014-12-29", "price": 2.046, "dividend": 0.0 }, { "date": "2014-12-30", "price": 2.048, "dividend": 0.0 }, { "date": "2014-12-31", "price": 2.048, "dividend": 0.0 }, { "date": "2015-01-01", "price": 2.048, "dividend": 0.0 }, { "date": "2015-01-02", "price": 2.05, "dividend": 0.0 }, { "date": "2015-01-05", "price": 2.029, "dividend": 0.0 }, { "date": "2015-01-06", "price": 2.002, "dividend": 0.0 }, { "date": "2015-01-07", "price": 2.004, "dividend": 0.0 }, { "date": "2015-01-08", "price": 2.029, "dividend": 0.0 }, { "date": "2015-01-09", "price": 2.023, "dividend": 0.0 }, { "date": "2015-01-12", "price": 2.022, "dividend": 0.0 }, { "date": "2015-01-13", "price": 2.021, "dividend": 0.0 }, { "date": "2015-01-14", "price": 2.012, "dividend": 0.0 }, { "date": "2015-01-15", "price": 2.017, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.998, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.997, "dividend": 0.0 }, { "date": "2015-01-20", "price": 2.011, "dividend": 0.0 }, { "date": "2015-01-21", "price": 2.023, "dividend": 0.0 }, { "date": "2015-01-22", "price": 2.035, "dividend": 0.0 }, { "date": "2015-01-23", "price": 2.058, "dividend": 0.0 }, { "date": "2015-01-26", "price": 2.046, "dividend": 0.0 }, { "date": "2015-01-27", "price": 2.055, "dividend": 0.0 }, { "date": "2015-01-28", "price": 2.061, "dividend": 0.0 }, { "date": "2015-01-29", "price": 2.063, "dividend": 0.0 }, { "date": "2015-01-30", "price": 2.056, "dividend": 0.0 }, { "date": "2015-02-02", "price": 2.07, "dividend": 0.0 }, { "date": "2015-02-03", "price": 2.06, "dividend": 0.0 }, { "date": "2015-02-04", "price": 2.065, "dividend": 0.0 }, { "date": "2015-02-05", "price": 2.061, "dividend": 0.0 }, { "date": "2015-02-06", "price": 2.069, "dividend": 0.0 }, { "date": "2015-02-09", "price": 2.062, "dividend": 0.0 }, { "date": "2015-02-10", "price": 2.067, "dividend": 0.0 }, { "date": "2015-02-11", "price": 2.075, "dividend": 0.0 }, { "date": "2015-02-12", "price": 2.06, "dividend": 0.0 }, { "date": "2015-02-13", "price": 2.061, "dividend": 0.0 }, { "date": "2015-02-16", "price": 2.06, "dividend": 0.0 }, { "date": "2015-02-17", "price": 2.056, "dividend": 0.0 }, { "date": "2015-02-18", "price": 2.065, "dividend": 0.0 }, { "date": "2015-02-19", "price": 2.065, "dividend": 0.0 }, { "date": "2015-02-20", "price": 2.065, "dividend": 0.0 }, { "date": "2015-02-23", "price": 2.059, "dividend": 0.0 }, { "date": "2015-02-24", "price": 2.066, "dividend": 0.0 }, { "date": "2015-02-25", "price": 2.071, "dividend": 0.0 }, { "date": "2015-02-26", "price": 2.064, "dividend": 0.0 }, { "date": "2015-02-27", "price": 2.056, "dividend": 0.0 }, { "date": "2015-03-02", "price": 2.052, "dividend": 0.0 }, { "date": "2015-03-03", "price": 2.061, "dividend": 0.0 }, { "date": "2015-03-04", "price": 2.058, "dividend": 0.0 }, { "date": "2015-03-05", "price": 2.048, "dividend": 0.0 }, { "date": "2015-03-06", "price": 2.056, "dividend": 0.0 }, { "date": "2015-03-09", "price": 2.045, "dividend": 0.0 }, { "date": "2015-03-10", "price": 2.046, "dividend": 0.0 }, { "date": "2015-03-11", "price": 2.032, "dividend": 0.0 }, { "date": "2015-03-12", "price": 2.031, "dividend": 0.0 }, { "date": "2015-03-13", "price": 2.029, "dividend": 0.0 }, { "date": "2015-03-16", "price": 2.033, "dividend": 0.0 }, { "date": "2015-03-17", "price": 2.024, "dividend": 0.0 }, { "date": "2015-03-18", "price": 2.024, "dividend": 0.0 }, { "date": "2015-03-19", "price": 2.032, "dividend": 0.0 }, { "date": "2015-03-20", "price": 2.043, "dividend": 0.0 }, { "date": "2015-03-23", "price": 2.043, "dividend": 0.0 }, { "date": "2015-03-24", "price": 2.048, "dividend": 0.0 }, { "date": "2015-03-25", "price": 2.056, "dividend": 0.0 }, { "date": "2015-03-26", "price": 2.063, "dividend": 0.0 }, { "date": "2015-03-27", "price": 2.07, "dividend": 0.0 }, { "date": "2015-03-30", "price": 2.074, "dividend": 0.0 }, { "date": "2015-03-31", "price": 2.064, "dividend": 0.0 }, { "date": "2015-04-01", "price": 2.061, "dividend": 0.0 }, { "date": "2015-04-02", "price": 2.065, "dividend": 0.0 }, { "date": "2015-04-03", "price": 2.065, "dividend": 0.0 }, { "date": "2015-04-06", "price": 2.07, "dividend": 0.0 }, { "date": "2015-04-07", "price": 2.076, "dividend": 0.0 }, { "date": "2015-04-08", "price": 2.075, "dividend": 0.0 }, { "date": "2015-04-09", "price": 2.077, "dividend": 0.0 }, { "date": "2015-04-10", "price": 2.089, "dividend": 0.0 }, { "date": "2015-04-13", "price": 2.097, "dividend": 0.0 }, { "date": "2015-04-14", "price": 2.115, "dividend": 0.0 }, { "date": "2015-04-15", "price": 2.126, "dividend": 0.0 }, { "date": "2015-04-16", "price": 2.126, "dividend": 0.0 }, { "date": "2015-04-17", "price": 2.116, "dividend": 0.0 }, { "date": "2015-04-20", "price": 2.105, "dividend": 0.0 }, { "date": "2015-04-21", "price": 2.111, "dividend": 0.0 }, { "date": "2015-04-22", "price": 2.106, "dividend": 0.0 }, { "date": "2015-04-23", "price": 2.111, "dividend": 0.0 }, { "date": "2015-04-24", "price": 2.119, "dividend": 0.0 }, { "date": "2015-04-27", "price": 2.124, "dividend": 0.0 }, { "date": "2015-04-28", "price": 2.111, "dividend": 0.0 }, { "date": "2015-04-29", "price": 2.11, "dividend": 0.0 }, { "date": "2015-04-30", "price": 2.116, "dividend": 0.0 }, { "date": "2015-05-01", "price": 2.116, "dividend": 0.0 }, { "date": "2015-05-04", "price": 2.113, "dividend": 0.0 }, { "date": "2015-05-05", "price": 2.109, "dividend": 0.0 }, { "date": "2015-05-06", "price": 2.103, "dividend": 0.0 }, { "date": "2015-05-07", "price": 2.092, "dividend": 0.0 }, { "date": "2015-05-08", "price": 2.099, "dividend": 0.0 }, { "date": "2015-05-11", "price": 2.105, "dividend": 0.0 }, { "date": "2015-05-12", "price": 2.09, "dividend": 0.0 }, { "date": "2015-05-13", "price": 2.094, "dividend": 0.0 }, { "date": "2015-05-14", "price": 2.098, "dividend": 0.0 }, { "date": "2015-05-15", "price": 2.105, "dividend": 0.0 }, { "date": "2015-05-18", "price": 2.105, "dividend": 0.0 }, { "date": "2015-05-19", "price": 2.106, "dividend": 0.0 }, { "date": "2015-05-20", "price": 2.096, "dividend": 0.0 }, { "date": "2015-05-21", "price": 2.097, "dividend": 0.0 }, { "date": "2015-05-22", "price": 2.102, "dividend": 0.0 }, { "date": "2015-05-25", "price": 2.101, "dividend": 0.0 }, { "date": "2015-05-26", "price": 2.101, "dividend": 0.0 }, { "date": "2015-05-27", "price": 2.086, "dividend": 0.0 }, { "date": "2015-05-28", "price": 2.079, "dividend": 0.0 }, { "date": "2015-05-29", "price": 2.07, "dividend": 0.0 }, { "date": "2015-06-01", "price": 2.07, "dividend": 0.0 }, { "date": "2015-06-02", "price": 2.04, "dividend": 0.0 }, { "date": "2015-06-03", "price": 2.041, "dividend": 0.0 }, { "date": "2015-06-04", "price": 2.043, "dividend": 0.0 }, { "date": "2015-06-05", "price": 2.034, "dividend": 0.0 }, { "date": "2015-06-08", "price": 2.02, "dividend": 0.0 }, { "date": "2015-06-09", "price": 2.005, "dividend": 0.0 }, { "date": "2015-06-10", "price": 2.025, "dividend": 0.0 }, { "date": "2015-06-11", "price": 2.036, "dividend": 0.0 }, { "date": "2015-06-12", "price": 2.034, "dividend": 0.0 }, { "date": "2015-06-15", "price": 2.015, "dividend": 0.0 }, { "date": "2015-06-16", "price": 2.003, "dividend": 0.0 }, { "date": "2015-06-17", "price": 2.022, "dividend": 0.0 }, { "date": "2015-06-18", "price": 2.013, "dividend": 0.0 }, { "date": "2015-06-19", "price": 2.014, "dividend": 0.0 }, { "date": "2015-06-22", "price": 2.02, "dividend": 0.0 }, { "date": "2015-06-23", "price": 2.029, "dividend": 0.0 }, { "date": "2015-06-24", "price": 2.04, "dividend": 0.0 }, { "date": "2015-06-25", "price": 2.037, "dividend": 0.0 }, { "date": "2015-06-26", "price": 2.021, "dividend": 0.0 }, { "date": "2015-06-29", "price": 2.0, "dividend": 0.0 }, { "date": "2015-06-30", "price": 2.012, "dividend": 0.0 }, { "date": "2015-07-01", "price": 2.021, "dividend": 0.0 }, { "date": "2015-07-02", "price": 2.023, "dividend": 0.0 }, { "date": "2015-07-03", "price": 2.03, "dividend": 0.0 }, { "date": "2015-07-06", "price": 2.027, "dividend": 0.0 }, { "date": "2015-07-07", "price": 2.032, "dividend": 0.0 }, { "date": "2015-07-08", "price": 2.003, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.995, "dividend": 0.0 }, { "date": "2015-07-10", "price": 2.002, "dividend": 0.0 }, { "date": "2015-07-13", "price": 2.015, "dividend": 0.0 }, { "date": "2015-07-14", "price": 2.018, "dividend": 0.0 }, { "date": "2015-07-15", "price": 2.034, "dividend": 0.0 }, { "date": "2015-07-16", "price": 2.049, "dividend": 0.0 }, { "date": "2015-07-17", "price": 2.049, "dividend": 0.0 }, { "date": "2015-07-20", "price": 2.055, "dividend": 0.0 }, { "date": "2015-07-21", "price": 2.055, "dividend": 0.0 }, { "date": "2015-07-22", "price": 2.049, "dividend": 0.0 }, { "date": "2015-07-23", "price": 2.051, "dividend": 0.0 }, { "date": "2015-07-24", "price": 2.05, "dividend": 0.0 }, { "date": "2015-07-27", "price": 2.023, "dividend": 0.0 }, { "date": "2015-07-28", "price": 2.003, "dividend": 0.0 }, { "date": "2015-07-29", "price": 2.008, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.993, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.971, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.965, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.958, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.962, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.963, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.963, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.963, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.938, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.889, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.913, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.921, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.897, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.883, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.875, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.85, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.82, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.743, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.781, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.778, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.823, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.832, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.811, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.79, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.789, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.803, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.785, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.775, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.8, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.83, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.804, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.804, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.792, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.776, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.788, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.805, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.806, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.801, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.795, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.784, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.784, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.774, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.752, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.753, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.755, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.756, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.751, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.777, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.809, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.851, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.839, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.866, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.882, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.85, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.855, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.876, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.876, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.874, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.872, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.873, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.872, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.894, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.895, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.882, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.876, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.857, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.857, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.848, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.86, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.883, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.871, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.866, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.864, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.864, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.854, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.838, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.813, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.811, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.815, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.797, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.811, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.806, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.799, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.809, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.791, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.781, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.77, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.766, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.773, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.78, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.781, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.782, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.797, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.782, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.769, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.762, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.754, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.738, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.742, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.758, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.767, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.765, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.766, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.769, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.776, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.783, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.783, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.778, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.783, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.787, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.781, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.781, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.762, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.754, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.743, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.703, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.715, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.69, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.678, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.686, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.655, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.654, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.634, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.665, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.622, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.609, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.629, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.635, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.615, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.611, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.616, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.654, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.64, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.63, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.616, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.619, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.653, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.653, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.653, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.629, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.608, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.609, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.632, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.658, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.646, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.668, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.67, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.677, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.685, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.656, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.65, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.674, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.686, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.698, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.728, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.756, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.775, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.765, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.742, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.755, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.752, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.763, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.775, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.769, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.78, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.792, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.815, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.8, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.798, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.798, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.78, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.78, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.771, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.772, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.798, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.789, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.779, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.785, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.771, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.772, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.779, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.778, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.78, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.789, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.824, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.836, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.843, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.841, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.857, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.859, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.87, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.857, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.834, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.827, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.819, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.81, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.797, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.797, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.786, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.77, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.775, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.754, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.776, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.764, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.756, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.757, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.755, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.751, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.779, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.772, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.754, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.766, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.766, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.754, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.765, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.772, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.79, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.791, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.791, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.784, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.786, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.794, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.804, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.82, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.824, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.818, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.807, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.787, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.778, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.781, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.77, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.77, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.788, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.785, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.783, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.786, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.752, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.742, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.76, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.777, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.799, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.804, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.812, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.81, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.81, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.808, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.801, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.819, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.837, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.847, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.844, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.857, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.858, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.852, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.869, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.868, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.872, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.862, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.856, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.863, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.852, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.83, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.845, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.832, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.824, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.828, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.831, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.85, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.85, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.855, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.857, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.859, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.867, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.857, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.852, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.852, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.856, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.852, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.858, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.875, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.874, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.866, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.847, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.848, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.841, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.84, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.841, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.87, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.891, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.886, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.891, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.88, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.88, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.852, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.845, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.843, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.853, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.858, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.86, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.86, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.858, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.861, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.852, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.863, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.861, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.879, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.869, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.869, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.877, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.882, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.885, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.881, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.882, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.876, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.854, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.84, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.846, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.846, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.852, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.856, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.857, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.85, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.864, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.864, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.852, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.855, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.847, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.846, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.848, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.845, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.843, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.833, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.84, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.855, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.834, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.86, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.85, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.835, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.841, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.84, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.846, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.862, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.854, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.855, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.863, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.861, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.87, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.875, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.879, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.899, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.912, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.912, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.924, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.928, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.926, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.929, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.926, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.924, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.929, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.928, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.913, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.918, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.906, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.901, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.895, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.878, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.874, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.874, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.886, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.895, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.889, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.887, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.887, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.898, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.91, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.928, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.933, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.944, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.957, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.957, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.956, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.973, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.965, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.963, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.96, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.966, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.969, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.977, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.992, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.988, "dividend": 0.0 }, { "date": "2017-01-26", "price": 2.003, "dividend": 0.0 }, { "date": "2017-01-27", "price": 2.011, "dividend": 0.0 }, { "date": "2017-01-30", "price": 2.011, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.999, "dividend": 0.0 }, { "date": "2017-02-01", "price": 2.01, "dividend": 0.0 }, { "date": "2017-02-02", "price": 2.004, "dividend": 0.0 }, { "date": "2017-02-03", "price": 2.0, "dividend": 0.0 }, { "date": "2017-02-06", "price": 2.013, "dividend": 0.0 }, { "date": "2017-02-07", "price": 2.025, "dividend": 0.0 }, { "date": "2017-02-08", "price": 2.017, "dividend": 0.0 }, { "date": "2017-02-09", "price": 2.023, "dividend": 0.0 }, { "date": "2017-02-10", "price": 2.035, "dividend": 0.0 }, { "date": "2017-02-13", "price": 2.042, "dividend": 0.0 }, { "date": "2017-02-14", "price": 2.02, "dividend": 0.0 }, { "date": "2017-02-15", "price": 2.027, "dividend": 0.0 }, { "date": "2017-02-16", "price": 2.025, "dividend": 0.0 }, { "date": "2017-02-17", "price": 2.037, "dividend": 0.0 }, { "date": "2017-02-20", "price": 2.031, "dividend": 0.0 }, { "date": "2017-02-21", "price": 2.034, "dividend": 0.0 }, { "date": "2017-02-22", "price": 2.05, "dividend": 0.0 }, { "date": "2017-02-23", "price": 2.061, "dividend": 0.0 }, { "date": "2017-02-24", "price": 2.05, "dividend": 0.0 }, { "date": "2017-02-27", "price": 2.044, "dividend": 0.0 }, { "date": "2017-02-28", "price": 2.042, "dividend": 0.0 }, { "date": "2017-03-01", "price": 2.058, "dividend": 0.0 }, { "date": "2017-03-02", "price": 2.078, "dividend": 0.0 }, { "date": "2017-03-03", "price": 2.066, "dividend": 0.0 }, { "date": "2017-03-06", "price": 2.077, "dividend": 0.0 }, { "date": "2017-03-07", "price": 2.084, "dividend": 0.0 }, { "date": "2017-03-08", "price": 2.086, "dividend": 0.0 }, { "date": "2017-03-09", "price": 2.066, "dividend": 0.0 }, { "date": "2017-03-10", "price": 2.084, "dividend": 0.0 }, { "date": "2017-03-13", "price": 2.096, "dividend": 0.0 }, { "date": "2017-03-14", "price": 2.091, "dividend": 0.0 }, { "date": "2017-03-15", "price": 2.089, "dividend": 0.0 }, { "date": "2017-03-16", "price": 2.103, "dividend": 0.0 }, { "date": "2017-03-17", "price": 2.107, "dividend": 0.0 }, { "date": "2017-03-20", "price": 2.101, "dividend": 0.0 }, { "date": "2017-03-21", "price": 2.094, "dividend": 0.0 }, { "date": "2017-03-22", "price": 2.07, "dividend": 0.0 }, { "date": "2017-03-23", "price": 2.077, "dividend": 0.0 }, { "date": "2017-03-24", "price": 2.093, "dividend": 0.0 }, { "date": "2017-03-27", "price": 2.079, "dividend": 0.0 }, { "date": "2017-03-28", "price": 2.102, "dividend": 0.0 }, { "date": "2017-03-29", "price": 2.12, "dividend": 0.0 }, { "date": "2017-03-30", "price": 2.114, "dividend": 0.0 }, { "date": "2017-03-31", "price": 2.113, "dividend": 0.0 }, { "date": "2017-04-03", "price": 2.116, "dividend": 0.0 }, { "date": "2017-04-04", "price": 2.116, "dividend": 0.0 }, { "date": "2017-04-05", "price": 2.119, "dividend": 0.0 }, { "date": "2017-04-06", "price": 2.116, "dividend": 0.0 }, { "date": "2017-04-07", "price": 2.116, "dividend": 0.0 }, { "date": "2017-04-10", "price": 2.117, "dividend": 0.0 }, { "date": "2017-04-11", "price": 2.119, "dividend": 0.0 }, { "date": "2017-04-12", "price": 2.124, "dividend": 0.0 }, { "date": "2017-04-13", "price": 2.113, "dividend": 0.0 }, { "date": "2017-04-17", "price": 2.094, "dividend": 0.0 }, { "date": "2017-04-18", "price": 2.093, "dividend": 0.0 }, { "date": "2017-04-19", "price": 2.087, "dividend": 0.0 }, { "date": "2017-04-20", "price": 2.094, "dividend": 0.0 }, { "date": "2017-04-21", "price": 2.095, "dividend": 0.0 }, { "date": "2017-04-24", "price": 2.097, "dividend": 0.0 }, { "date": "2017-04-25", "price": 2.113, "dividend": 0.0 }, { "date": "2017-04-26", "price": 2.128, "dividend": 0.0 }, { "date": "2017-04-27", "price": 2.132, "dividend": 0.0 }, { "date": "2017-04-28", "price": 2.137, "dividend": 0.0 }, { "date": "2017-05-02", "price": 2.164, "dividend": 0.0 }, { "date": "2017-05-03", "price": 2.182, "dividend": 0.0 }, { "date": "2017-05-04", "price": 2.182, "dividend": 0.0 }, { "date": "2017-05-05", "price": 2.179, "dividend": 0.0 }, { "date": "2017-05-08", "price": 2.184, "dividend": 0.0 }, { "date": "2017-05-09", "price": 2.188, "dividend": 0.0 }, { "date": "2017-05-11", "price": 2.202, "dividend": 0.0 }, { "date": "2017-05-12", "price": 2.188, "dividend": 0.0 }, { "date": "2017-05-15", "price": 2.187, "dividend": 0.0 }, { "date": "2017-05-16", "price": 2.164, "dividend": 0.0 }, { "date": "2017-05-17", "price": 2.16, "dividend": 0.0 }, { "date": "2017-05-18", "price": 2.163, "dividend": 0.0 }, { "date": "2017-05-19", "price": 2.166, "dividend": 0.0 }, { "date": "2017-05-22", "price": 2.166, "dividend": 0.0 }, { "date": "2017-05-23", "price": 2.173, "dividend": 0.0 }, { "date": "2017-05-24", "price": 2.18, "dividend": 0.0 }, { "date": "2017-05-25", "price": 2.182, "dividend": 0.0 }, { "date": "2017-05-26", "price": 2.175, "dividend": 0.0 }, { "date": "2017-05-29", "price": 2.174, "dividend": 0.0 }, { "date": "2017-05-30", "price": 2.169, "dividend": 0.0 }, { "date": "2017-05-31", "price": 2.172, "dividend": 0.0 }, { "date": "2017-06-01", "price": 2.186, "dividend": 0.0 }, { "date": "2017-06-02", "price": 2.188, "dividend": 0.0 }, { "date": "2017-06-05", "price": 2.186, "dividend": 0.0 }, { "date": "2017-06-06", "price": 2.183, "dividend": 0.0 }, { "date": "2017-06-07", "price": 2.181, "dividend": 0.0 }, { "date": "2017-06-08", "price": 2.182, "dividend": 0.0 }, { "date": "2017-06-09", "price": 2.195, "dividend": 0.0 }, { "date": "2017-06-12", "price": 2.192, "dividend": 0.0 }, { "date": "2017-06-13", "price": 2.193, "dividend": 0.0 }, { "date": "2017-06-14", "price": 2.187, "dividend": 0.0 }, { "date": "2017-06-15", "price": 2.173, "dividend": 0.0 }, { "date": "2017-06-16", "price": 2.174, "dividend": 0.0 }, { "date": "2017-06-19", "price": 2.191, "dividend": 0.0 }, { "date": "2017-06-20", "price": 2.184, "dividend": 0.0 }, { "date": "2017-06-21", "price": 2.165, "dividend": 0.0 }, { "date": "2017-06-22", "price": 2.18, "dividend": 0.0 }, { "date": "2017-06-23", "price": 2.174, "dividend": 0.0 }, { "date": "2017-06-27", "price": 2.176, "dividend": 0.0 }, { "date": "2017-06-28", "price": 2.172, "dividend": 0.0 }, { "date": "2017-06-29", "price": 2.2, "dividend": 0.0 }, { "date": "2017-06-30", "price": 2.177, "dividend": 0.0 }, { "date": "2017-07-03", "price": 2.176, "dividend": 0.0 }, { "date": "2017-07-04", "price": 2.163, "dividend": 0.0 }, { "date": "2017-07-05", "price": 2.182, "dividend": 0.0 }, { "date": "2017-07-06", "price": 2.173, "dividend": 0.0 }, { "date": "2017-07-07", "price": 2.171, "dividend": 0.0 }, { "date": "2017-07-10", "price": 2.179, "dividend": 0.0 }, { "date": "2017-07-11", "price": 2.167, "dividend": 0.0 }, { "date": "2017-07-12", "price": 2.165, "dividend": 0.0 }, { "date": "2017-07-13", "price": 2.181, "dividend": 0.0 }, { "date": "2017-07-14", "price": 2.203, "dividend": 0.0 }, { "date": "2017-07-17", "price": 2.208, "dividend": 0.0 }, { "date": "2017-07-18", "price": 2.221, "dividend": 0.0 }, { "date": "2017-07-19", "price": 2.233, "dividend": 0.0 }, { "date": "2017-07-20", "price": 2.218, "dividend": 0.0 }, { "date": "2017-07-21", "price": 2.227, "dividend": 0.0 }, { "date": "2017-07-24", "price": 2.223, "dividend": 0.0 }, { "date": "2017-07-25", "price": 2.233, "dividend": 0.0 }, { "date": "2017-07-26", "price": 2.241, "dividend": 0.0 }, { "date": "2017-07-27", "price": 2.246, "dividend": 0.0 }, { "date": "2017-07-28", "price": 2.229, "dividend": 0.0 }, { "date": "2017-07-31", "price": 2.227, "dividend": 0.0 }, { "date": "2017-08-01", "price": 2.24, "dividend": 0.0 }, { "date": "2017-08-02", "price": 2.254, "dividend": 0.0 }, { "date": "2017-08-03", "price": 2.253, "dividend": 0.0 }, { "date": "2017-08-04", "price": 2.246, "dividend": 0.0 }, { "date": "2017-08-07", "price": 2.249, "dividend": 0.0 }, { "date": "2017-08-08", "price": 2.248, "dividend": 0.0 }, { "date": "2017-08-10", "price": 2.244, "dividend": 0.0 }, { "date": "2017-08-11", "price": 2.225, "dividend": 0.0 }, { "date": "2017-08-14", "price": 2.246, "dividend": 0.0 }, { "date": "2017-08-15", "price": 2.236, "dividend": 0.0 }, { "date": "2017-08-16", "price": 2.223, "dividend": 0.0 }, { "date": "2017-08-17", "price": 2.22, "dividend": 0.0 }, { "date": "2017-08-18", "price": 2.211, "dividend": 0.0 }, { "date": "2017-08-21", "price": 2.208, "dividend": 0.0 }, { "date": "2017-08-22", "price": 2.217, "dividend": 0.0 }, { "date": "2017-08-23", "price": 2.223, "dividend": 0.0 }, { "date": "2017-08-24", "price": 2.226, "dividend": 0.0 }, { "date": "2017-08-25", "price": 2.212, "dividend": 0.0 }, { "date": "2017-08-28", "price": 2.22, "dividend": 0.0 }, { "date": "2017-08-29", "price": 2.212, "dividend": 0.0 }, { "date": "2017-08-30", "price": 2.222, "dividend": 0.0 }, { "date": "2017-08-31", "price": 2.231, "dividend": 0.0 }, { "date": "2017-09-04", "price": 2.206, "dividend": 0.0 }, { "date": "2017-09-05", "price": 2.215, "dividend": 0.0 }, { "date": "2017-09-06", "price": 2.199, "dividend": 0.0 }, { "date": "2017-09-07", "price": 2.195, "dividend": 0.0 }, { "date": "2017-09-08", "price": 2.196, "dividend": 0.0 }, { "date": "2017-09-11", "price": 2.197, "dividend": 0.0 }, { "date": "2017-09-12", "price": 2.197, "dividend": 0.0 }, { "date": "2017-09-13", "price": 2.209, "dividend": 0.0 }, { "date": "2017-09-14", "price": 2.197, "dividend": 0.0 }, { "date": "2017-09-15", "price": 2.195, "dividend": 0.0 }, { "date": "2017-09-18", "price": 2.216, "dividend": 0.0 }, { "date": "2017-09-19", "price": 2.205, "dividend": 0.0 }, { "date": "2017-09-20", "price": 2.2, "dividend": 0.0 }, { "date": "2017-09-21", "price": 2.196, "dividend": 0.0 }, { "date": "2017-09-22", "price": 2.2, "dividend": 0.0 }, { "date": "2017-09-25", "price": 2.2, "dividend": 0.0 }, { "date": "2017-09-26", "price": 2.195, "dividend": 0.0 }, { "date": "2017-09-27", "price": 2.211, "dividend": 0.0 }, { "date": "2017-09-28", "price": 2.207, "dividend": 0.0 }, { "date": "2017-09-29", "price": 2.208, "dividend": 0.0 }, { "date": "2017-10-02", "price": 2.232, "dividend": 0.0 }, { "date": "2017-10-03", "price": 2.22, "dividend": 0.0 }, { "date": "2017-10-04", "price": 2.215, "dividend": 0.0 }, { "date": "2017-10-05", "price": 2.232, "dividend": 0.0 }, { "date": "2017-10-06", "price": 2.247, "dividend": 0.0 }, { "date": "2017-10-09", "price": 2.248, "dividend": 0.0 }, { "date": "2017-10-10", "price": 2.254, "dividend": 0.0 }, { "date": "2017-10-11", "price": 2.248, "dividend": 0.0 }, { "date": "2017-10-12", "price": 2.26, "dividend": 0.0 }, { "date": "2017-10-13", "price": 2.277, "dividend": 0.0 }, { "date": "2017-10-16", "price": 2.281, "dividend": 0.0 }, { "date": "2017-10-17", "price": 2.284, "dividend": 0.0 }, { "date": "2017-10-19", "price": 2.281, "dividend": 0.0 }, { "date": "2017-10-20", "price": 2.288, "dividend": 0.0 }, { "date": "2017-10-23", "price": 2.289, "dividend": 0.0 }, { "date": "2017-10-24", "price": 2.283, "dividend": 0.0 }, { "date": "2017-10-25", "price": 2.291, "dividend": 0.0 }, { "date": "2017-10-26", "price": 2.297, "dividend": 0.0 }, { "date": "2017-10-27", "price": 2.311, "dividend": 0.0 }, { "date": "2017-10-30", "price": 2.307, "dividend": 0.0 }, { "date": "2017-10-31", "price": 2.312, "dividend": 0.0 }, { "date": "2017-11-01", "price": 2.323, "dividend": 0.0 }, { "date": "2017-11-02", "price": 2.314, "dividend": 0.0 }, { "date": "2017-11-03", "price": 2.314, "dividend": 0.0 }, { "date": "2017-11-06", "price": 2.324, "dividend": 0.0 }, { "date": "2017-11-07", "price": 2.337, "dividend": 0.0 }, { "date": "2017-11-08", "price": 2.331, "dividend": 0.0 }, { "date": "2017-11-09", "price": 2.33, "dividend": 0.0 }, { "date": "2017-11-10", "price": 2.332, "dividend": 0.0 }, { "date": "2017-11-13", "price": 2.335, "dividend": 0.0 }, { "date": "2017-11-14", "price": 2.32, "dividend": 0.0 }, { "date": "2017-11-15", "price": 2.292, "dividend": 0.0 }, { "date": "2017-11-16", "price": 2.28, "dividend": 0.0 }, { "date": "2017-11-17", "price": 2.306, "dividend": 0.0 }, { "date": "2017-11-20", "price": 2.303, "dividend": 0.0 }, { "date": "2017-11-21", "price": 2.327, "dividend": 0.0 }, { "date": "2017-11-22", "price": 2.333, "dividend": 0.0 }, { "date": "2017-11-23", "price": 2.325, "dividend": 0.0 }, { "date": "2017-11-24", "price": 2.336, "dividend": 0.0 }, { "date": "2017-11-27", "price": 2.338, "dividend": 0.0 }, { "date": "2017-11-28", "price": 2.339, "dividend": 0.0 }, { "date": "2017-11-29", "price": 2.332, "dividend": 0.0 }, { "date": "2017-11-30", "price": 2.333, "dividend": 0.0 }, { "date": "2017-12-01", "price": 2.337, "dividend": 0.0 }, { "date": "2017-12-04", "price": 2.332, "dividend": 0.0 }, { "date": "2017-12-05", "price": 2.333, "dividend": 0.0 }, { "date": "2017-12-06", "price": 2.305, "dividend": 0.0 }, { "date": "2017-12-07", "price": 2.305, "dividend": 0.0 }, { "date": "2017-12-08", "price": 2.327, "dividend": 0.0 }, { "date": "2017-12-11", "price": 2.346, "dividend": 0.0 }, { "date": "2017-12-12", "price": 2.351, "dividend": 0.0 }, { "date": "2017-12-13", "price": 2.352, "dividend": 0.0 }, { "date": "2017-12-14", "price": 2.334, "dividend": 0.0 }, { "date": "2017-12-15", "price": 2.323, "dividend": 0.0 }, { "date": "2017-12-18", "price": 2.326, "dividend": 0.0 }, { "date": "2017-12-19", "price": 2.321, "dividend": 0.0 }, { "date": "2017-12-20", "price": 2.32, "dividend": 0.0 }, { "date": "2017-12-21", "price": 2.313, "dividend": 0.0 }, { "date": "2017-12-22", "price": 2.315, "dividend": 0.0 }, { "date": "2017-12-26", "price": 2.311, "dividend": 0.0 }, { "date": "2017-12-27", "price": 2.32, "dividend": 0.0 }, { "date": "2017-12-28", "price": 2.328, "dividend": 0.0 }, { "date": "2017-12-29", "price": 2.334, "dividend": 0.0 }, { "date": "2018-01-02", "price": 2.356, "dividend": 0.0 }, { "date": "2018-01-03", "price": 2.381, "dividend": 0.0 }, { "date": "2018-01-04", "price": 2.403, "dividend": 0.0 }, { "date": "2018-01-05", "price": 2.401, "dividend": 0.0 }, { "date": "2018-01-08", "price": 2.41, "dividend": 0.0 }, { "date": "2018-01-09", "price": 2.411, "dividend": 0.0 }, { "date": "2018-01-10", "price": 2.416, "dividend": 0.0 }, { "date": "2018-01-11", "price": 2.408, "dividend": 0.0 }, { "date": "2018-01-12", "price": 2.418, "dividend": 0.0 }, { "date": "2018-01-15", "price": 2.431, "dividend": 0.0 }, { "date": "2018-01-16", "price": 2.438, "dividend": 0.0 }, { "date": "2018-01-17", "price": 2.436, "dividend": 0.0 }, { "date": "2018-01-18", "price": 2.431, "dividend": 0.0 }, { "date": "2018-01-19", "price": 2.457, "dividend": 0.0 }, { "date": "2018-01-22", "price": 2.462, "dividend": 0.0 }, { "date": "2018-01-23", "price": 2.483, "dividend": 0.0 }, { "date": "2018-01-24", "price": 2.489, "dividend": 0.0 }, { "date": "2018-01-25", "price": 2.465, "dividend": 0.0 }, { "date": "2018-01-26", "price": 2.458, "dividend": 0.0 }, { "date": "2018-01-29", "price": 2.465, "dividend": 0.0 }, { "date": "2018-01-30", "price": 2.447, "dividend": 0.0 }, { "date": "2018-01-31", "price": 2.443, "dividend": 0.0 }, { "date": "2018-02-01", "price": 2.448, "dividend": 0.0 }, { "date": "2018-02-02", "price": 2.439, "dividend": 0.0 }, { "date": "2018-02-05", "price": 2.407, "dividend": 0.0 }, { "date": "2018-02-06", "price": 2.35, "dividend": 0.0 }, { "date": "2018-02-07", "price": 2.338, "dividend": 0.0 }, { "date": "2018-02-08", "price": 2.352, "dividend": 0.0 }, { "date": "2018-02-09", "price": 2.321, "dividend": 0.0 }, { "date": "2018-02-12", "price": 2.325, "dividend": 0.0 }, { "date": "2018-02-13", "price": 2.346, "dividend": 0.0 }, { "date": "2018-02-14", "price": 2.333, "dividend": 0.0 }, { "date": "2018-02-15", "price": 2.369, "dividend": 0.0 }, { "date": "2018-02-19", "price": 2.4, "dividend": 0.0 }, { "date": "2018-02-20", "price": 2.39, "dividend": 0.0 }, { "date": "2018-02-21", "price": 2.416, "dividend": 0.0 }, { "date": "2018-02-22", "price": 2.397, "dividend": 0.0 }, { "date": "2018-02-23", "price": 2.431, "dividend": 0.0 }, { "date": "2018-02-26", "price": 2.45, "dividend": 0.0 }, { "date": "2018-02-27", "price": 2.443, "dividend": 0.0 }, { "date": "2018-02-28", "price": 2.43, "dividend": 0.0 }, { "date": "2018-03-01", "price": 2.425, "dividend": 0.0 }, { "date": "2018-03-02", "price": 2.404, "dividend": 0.0 }, { "date": "2018-03-05", "price": 2.38, "dividend": 0.0 }, { "date": "2018-03-06", "price": 2.42, "dividend": 0.0 }, { "date": "2018-03-07", "price": 2.397, "dividend": 0.0 }, { "date": "2018-03-08", "price": 2.42, "dividend": 0.0 }, { "date": "2018-03-09", "price": 2.425, "dividend": 0.0 }, { "date": "2018-03-12", "price": 2.461, "dividend": 0.0 }, { "date": "2018-03-13", "price": 2.475, "dividend": 0.0 }, { "date": "2018-03-14", "price": 2.464, "dividend": 0.0 }, { "date": "2018-03-15", "price": 2.449, "dividend": 0.0 }, { "date": "2018-03-16", "price": 2.449, "dividend": 0.0 }, { "date": "2018-03-19", "price": 2.434, "dividend": 0.0 }, { "date": "2018-03-20", "price": 2.447, "dividend": 0.0 }, { "date": "2018-03-21", "price": 2.446, "dividend": 0.0 }, { "date": "2018-03-22", "price": 2.432, "dividend": 0.0 }, { "date": "2018-03-23", "price": 2.385, "dividend": 0.0 }, { "date": "2018-03-26", "price": 2.387, "dividend": 0.0 }, { "date": "2018-03-27", "price": 2.407, "dividend": 0.0 }, { "date": "2018-03-28", "price": 2.366, "dividend": 0.0 }, { "date": "2018-03-29", "price": 2.397, "dividend": 0.0 }, { "date": "2018-04-02", "price": 2.4, "dividend": 0.0 }, { "date": "2018-04-03", "price": 2.384, "dividend": 0.0 }, { "date": "2018-04-04", "price": 2.33, "dividend": 0.0 }, { "date": "2018-04-05", "price": 2.378, "dividend": 0.0 }, { "date": "2018-04-06", "price": 2.392, "dividend": 0.0 }, { "date": "2018-04-09", "price": 2.402, "dividend": 0.0 }, { "date": "2018-04-10", "price": 2.412, "dividend": 0.0 }, { "date": "2018-04-11", "price": 2.424, "dividend": 0.0 }, { "date": "2018-04-12", "price": 2.416, "dividend": 0.0 }, { "date": "2018-04-13", "price": 2.442, "dividend": 0.0 }, { "date": "2018-04-16", "price": 2.434, "dividend": 0.0 }, { "date": "2018-04-17", "price": 2.434, "dividend": 0.0 }, { "date": "2018-04-18", "price": 2.469, "dividend": 0.0 }, { "date": "2018-04-19", "price": 2.495, "dividend": 0.0 }, { "date": "2018-04-20", "price": 2.463, "dividend": 0.0 }, { "date": "2018-04-23", "price": 2.467, "dividend": 0.0 }, { "date": "2018-04-24", "price": 2.456, "dividend": 0.0 }, { "date": "2018-04-25", "price": 2.444, "dividend": 0.0 }, { "date": "2018-04-26", "price": 2.447, "dividend": 0.0 }, { "date": "2018-04-27", "price": 2.452, "dividend": 0.0 }, { "date": "2018-04-30", "price": 2.471, "dividend": 0.0 }, { "date": "2018-05-02", "price": 2.457, "dividend": 0.0 }, { "date": "2018-05-03", "price": 2.442, "dividend": 0.0 }, { "date": "2018-05-04", "price": 2.423, "dividend": 0.0 }, { "date": "2018-05-07", "price": 2.417, "dividend": 0.0 }, { "date": "2018-05-08", "price": 2.431, "dividend": 0.0 }, { "date": "2018-05-09", "price": 2.441, "dividend": 0.0 }, { "date": "2018-05-10", "price": 2.44, "dividend": 0.0 }, { "date": "2018-05-11", "price": 2.455, "dividend": 0.0 }, { "date": "2018-05-14", "price": 2.457, "dividend": 0.0 }, { "date": "2018-05-15", "price": 2.443, "dividend": 0.0 }, { "date": "2018-05-16", "price": 2.431, "dividend": 0.0 }, { "date": "2018-05-17", "price": 2.434, "dividend": 0.0 }, { "date": "2018-05-18", "price": 2.435, "dividend": 0.0 }, { "date": "2018-05-21", "price": 2.448, "dividend": 0.0 }, { "date": "2018-05-22", "price": 2.439, "dividend": 0.0 }, { "date": "2018-05-23", "price": 2.411, "dividend": 0.0 }, { "date": "2018-05-24", "price": 2.43, "dividend": 0.0 }, { "date": "2018-05-25", "price": 2.418, "dividend": 0.0 }, { "date": "2018-05-29", "price": 2.42, "dividend": 0.0 }, { "date": "2018-05-30", "price": 2.37, "dividend": 0.0 }, { "date": "2018-05-31", "price": 2.365, "dividend": 0.0 }, { "date": "2018-06-01", "price": 2.366, "dividend": 0.0 }, { "date": "2018-06-04", "price": 2.394, "dividend": 0.0 }, { "date": "2018-06-05", "price": 2.403, "dividend": 0.0 }, { "date": "2018-06-06", "price": 2.393, "dividend": 0.0 }, { "date": "2018-06-07", "price": 2.396, "dividend": 0.0 }, { "date": "2018-06-08", "price": 2.368, "dividend": 0.0 }, { "date": "2018-06-11", "price": 2.362, "dividend": 0.0 }, { "date": "2018-06-12", "price": 2.354, "dividend": 0.0 }, { "date": "2018-06-13", "price": 2.328, "dividend": 0.0 }, { "date": "2018-06-14", "price": 2.301, "dividend": 0.0 }, { "date": "2018-06-18", "price": 2.271, "dividend": 0.0 }, { "date": "2018-06-19", "price": 2.253, "dividend": 0.0 }, { "date": "2018-06-20", "price": 2.261, "dividend": 0.0 }, { "date": "2018-06-21", "price": 2.247, "dividend": 0.0 }, { "date": "2018-06-22", "price": 2.236, "dividend": 0.0 }, { "date": "2018-06-25", "price": 2.223, "dividend": 0.0 }, { "date": "2018-06-26", "price": 2.232, "dividend": 0.0 }, { "date": "2018-06-27", "price": 2.212, "dividend": 0.0 }, { "date": "2018-06-28", "price": 2.214, "dividend": 0.0 }, { "date": "2018-06-29", "price": 2.229, "dividend": 0.0 }, { "date": "2018-07-02", "price": 2.206, "dividend": 0.0 }, { "date": "2018-07-03", "price": 2.204, "dividend": 0.0 }, { "date": "2018-07-04", "price": 2.212, "dividend": 0.0 }, { "date": "2018-07-05", "price": 2.219, "dividend": 0.0 }, { "date": "2018-07-06", "price": 2.151, "dividend": 0.0 }, { "date": "2018-07-09", "price": 2.177, "dividend": 0.0 }, { "date": "2018-07-10", "price": 2.208, "dividend": 0.0 }, { "date": "2018-07-11", "price": 2.186, "dividend": 0.0 }, { "date": "2018-07-12", "price": 2.196, "dividend": 0.0 }, { "date": "2018-07-13", "price": 2.203, "dividend": 0.0 }, { "date": "2018-07-16", "price": 2.191, "dividend": 0.0 }, { "date": "2018-07-17", "price": 2.199, "dividend": 0.0 }, { "date": "2018-07-18", "price": 2.201, "dividend": 0.0 }, { "date": "2018-07-19", "price": 2.234, "dividend": 0.0 }, { "date": "2018-07-20", "price": 2.242, "dividend": 0.0 }, { "date": "2018-07-23", "price": 2.253, "dividend": 0.0 }, { "date": "2018-07-24", "price": 2.25, "dividend": 0.0 }, { "date": "2018-07-25", "price": 2.275, "dividend": 0.0 }, { "date": "2018-07-26", "price": 2.277, "dividend": 0.0 }, { "date": "2018-07-27", "price": 2.272, "dividend": 0.0 }, { "date": "2018-07-30", "price": 2.259, "dividend": 0.0 }, { "date": "2018-07-31", "price": 2.257, "dividend": 0.0 }, { "date": "2018-08-01", "price": 2.263, "dividend": 0.0 }, { "date": "2018-08-02", "price": 2.232, "dividend": 0.0 }, { "date": "2018-08-03", "price": 2.214, "dividend": 0.0 }, { "date": "2018-08-06", "price": 2.237, "dividend": 0.0 }, { "date": "2018-08-07", "price": 2.276, "dividend": 0.0 }, { "date": "2018-08-08", "price": 2.273, "dividend": 0.0 }, { "date": "2018-08-10", "price": 2.244, "dividend": 0.0 }, { "date": "2018-08-13", "price": 2.214, "dividend": 0.0 }, { "date": "2018-08-14", "price": 2.219, "dividend": 0.0 }, { "date": "2018-08-15", "price": 2.219, "dividend": 0.0 }, { "date": "2018-08-16", "price": 2.207, "dividend": 0.0 }, { "date": "2018-08-17", "price": 2.211, "dividend": 0.0 }, { "date": "2018-08-20", "price": 2.212, "dividend": 0.0 }, { "date": "2018-08-21", "price": 2.213, "dividend": 0.0 }, { "date": "2018-08-23", "price": 2.242, "dividend": 0.0 }, { "date": "2018-08-24", "price": 2.221, "dividend": 0.0 }, { "date": "2018-08-27", "price": 2.231, "dividend": 0.0 }, { "date": "2018-08-28", "price": 2.247, "dividend": 0.0 }, { "date": "2018-08-29", "price": 2.242, "dividend": 0.0 }, { "date": "2018-08-30", "price": 2.23, "dividend": 0.0 }, { "date": "2018-08-31", "price": 2.216, "dividend": 0.0 }, { "date": "2018-09-03", "price": 2.207, "dividend": 0.0 }, { "date": "2018-09-04", "price": 2.211, "dividend": 0.0 }, { "date": "2018-09-05", "price": 2.174, "dividend": 0.0 }, { "date": "2018-09-06", "price": 2.169, "dividend": 0.0 }, { "date": "2018-09-07", "price": 2.162, "dividend": 0.0 }, { "date": "2018-09-10", "price": 2.152, "dividend": 0.0 }, { "date": "2018-09-11", "price": 2.146, "dividend": 0.0 }, { "date": "2018-09-12", "price": 2.152, "dividend": 0.0 }, { "date": "2018-09-13", "price": 2.156, "dividend": 0.0 }, { "date": "2018-09-14", "price": 2.181, "dividend": 0.0 }, { "date": "2018-09-17", "price": 2.164, "dividend": 0.0 }, { "date": "2018-09-18", "price": 2.162, "dividend": 0.0 }, { "date": "2018-09-19", "price": 2.191, "dividend": 0.0 }, { "date": "2018-09-20", "price": 2.19, "dividend": 0.0 }, { "date": "2018-09-21", "price": 2.216, "dividend": 0.0 }, { "date": "2018-09-24", "price": 2.215, "dividend": 0.0 }, { "date": "2018-09-25", "price": 2.228, "dividend": 0.0 }, { "date": "2018-09-26", "price": 2.234, "dividend": 0.0 }, { "date": "2018-09-27", "price": 2.231, "dividend": 0.0 }, { "date": "2018-09-28", "price": 2.242, "dividend": 0.0 }, { "date": "2018-10-01", "price": 2.249, "dividend": 0.0 }, { "date": "2018-10-02", "price": 2.237, "dividend": 0.0 }, { "date": "2018-10-03", "price": 2.255, "dividend": 0.0 }, { "date": "2018-10-04", "price": 2.231, "dividend": 0.0 }, { "date": "2018-10-05", "price": 2.216, "dividend": 0.0 }, { "date": "2018-10-08", "price": 2.196, "dividend": 0.0 }, { "date": "2018-10-09", "price": 2.19, "dividend": 0.0 }, { "date": "2018-10-10", "price": 2.16, "dividend": 0.0 }, { "date": "2018-10-11", "price": 2.101, "dividend": 0.0 }, { "date": "2018-10-12", "price": 2.12, "dividend": 0.0 }, { "date": "2018-10-15", "price": 2.099, "dividend": 0.0 }, { "date": "2018-10-16", "price": 2.093, "dividend": 0.0 }, { "date": "2018-10-17", "price": 2.115, "dividend": 0.0 }, { "date": "2018-10-18", "price": 2.112, "dividend": 0.0 }, { "date": "2018-10-19", "price": 2.11, "dividend": 0.0 }, { "date": "2018-10-22", "price": 2.114, "dividend": 0.0 }, { "date": "2018-10-23", "price": 2.083, "dividend": 0.0 }, { "date": "2018-10-24", "price": 2.085, "dividend": 0.0 }, { "date": "2018-10-25", "price": 2.072, "dividend": 0.0 }, { "date": "2018-10-26", "price": 2.047, "dividend": 0.0 }, { "date": "2018-10-29", "price": 2.053, "dividend": 0.0 }, { "date": "2018-10-30", "price": 2.043, "dividend": 0.0 }, { "date": "2018-10-31", "price": 2.081, "dividend": 0.0 }, { "date": "2018-11-01", "price": 2.11, "dividend": 0.0 }, { "date": "2018-11-02", "price": 2.156, "dividend": 0.0 }, { "date": "2018-11-05", "price": 2.11, "dividend": 0.0 }, { "date": "2018-11-07", "price": 2.121, "dividend": 0.0 }, { "date": "2018-11-08", "price": 2.133, "dividend": 0.0 }, { "date": "2018-11-09", "price": 2.119, "dividend": 0.0 }, { "date": "2018-11-12", "price": 2.113, "dividend": 0.0 }, { "date": "2018-11-13", "price": 2.101, "dividend": 0.0 }, { "date": "2018-11-14", "price": 2.094, "dividend": 0.0 }, { "date": "2018-11-15", "price": 2.099, "dividend": 0.0 }, { "date": "2018-11-16", "price": 2.113, "dividend": 0.0 }, { "date": "2018-11-19", "price": 2.105, "dividend": 0.0 }, { "date": "2018-11-20", "price": 2.077, "dividend": 0.0 }, { "date": "2018-11-21", "price": 2.085, "dividend": 0.0 }, { "date": "2018-11-22", "price": 2.082, "dividend": 0.0 }, { "date": "2018-11-23", "price": 2.092, "dividend": 0.0 }, { "date": "2018-11-26", "price": 2.122, "dividend": 0.0 }, { "date": "2018-11-27", "price": 2.123, "dividend": 0.0 }, { "date": "2018-11-28", "price": 2.13, "dividend": 0.0 }, { "date": "2018-11-29", "price": 2.144, "dividend": 0.0 }, { "date": "2018-11-30", "price": 2.151, "dividend": 0.0 }, { "date": "2018-12-03", "price": 2.205, "dividend": 0.0 }, { "date": "2018-12-04", "price": 2.187, "dividend": 0.0 }, { "date": "2018-12-05", "price": 2.175, "dividend": 0.0 }, { "date": "2018-12-06", "price": 2.149, "dividend": 0.0 }, { "date": "2018-12-07", "price": 2.143, "dividend": 0.0 }, { "date": "2018-12-10", "price": 2.119, "dividend": 0.0 }, { "date": "2018-12-11", "price": 2.106, "dividend": 0.0 }, { "date": "2018-12-12", "price": 2.127, "dividend": 0.0 }, { "date": "2018-12-13", "price": 2.133, "dividend": 0.0 }, { "date": "2018-12-14", "price": 2.11, "dividend": 0.0 }, { "date": "2018-12-17", "price": 2.131, "dividend": 0.0 }, { "date": "2018-12-18", "price": 2.098, "dividend": 0.0 }, { "date": "2018-12-19", "price": 2.105, "dividend": 0.0 }, { "date": "2018-12-20", "price": 2.094, "dividend": 0.0 }, { "date": "2018-12-21", "price": 2.091, "dividend": 0.0 }, { "date": "2018-12-24", "price": 2.089, "dividend": 0.0 }, { "date": "2018-12-26", "price": 2.062, "dividend": 0.0 }, { "date": "2018-12-27", "price": 2.083, "dividend": 0.0 }, { "date": "2018-12-28", "price": 2.089, "dividend": 0.0 }, { "date": "2018-12-31", "price": 2.097, "dividend": 0.0 }, { "date": "2019-01-02", "price": 2.082, "dividend": 0.0 }, { "date": "2019-01-03", "price": 2.064, "dividend": 0.0 }, { "date": "2019-01-04", "price": 2.089, "dividend": 0.0 }, { "date": "2019-01-07", "price": 2.12, "dividend": 0.0 }, { "date": "2019-01-08", "price": 2.136, "dividend": 0.0 }, { "date": "2019-01-09", "price": 2.156, "dividend": 0.0 }, { "date": "2019-01-10", "price": 2.171, "dividend": 0.0 }, { "date": "2019-01-11", "price": 2.184, "dividend": 0.0 }, { "date": "2019-01-14", "price": 2.164, "dividend": 0.0 }, { "date": "2019-01-15", "price": 2.188, "dividend": 0.0 }, { "date": "2019-01-16", "price": 2.2, "dividend": 0.0 }, { "date": "2019-01-17", "price": 2.191, "dividend": 0.0 }, { "date": "2019-01-18", "price": 2.199, "dividend": 0.0 }, { "date": "2019-01-21", "price": 2.195, "dividend": 0.0 }, { "date": "2019-01-22", "price": 2.174, "dividend": 0.0 }, { "date": "2019-01-23", "price": 2.16, "dividend": 0.0 }, { "date": "2019-01-24", "price": 2.177, "dividend": 0.0 }, { "date": "2019-01-25", "price": 2.187, "dividend": 0.0 }, { "date": "2019-01-28", "price": 2.179, "dividend": 0.0 }, { "date": "2019-01-29", "price": 2.174, "dividend": 0.0 }, { "date": "2019-01-30", "price": 2.173, "dividend": 0.0 }, { "date": "2019-01-31", "price": 2.184, "dividend": 0.0 }, { "date": "2019-02-01", "price": 2.181, "dividend": 0.0 }, { "date": "2019-02-04", "price": 2.176, "dividend": 0.0 }, { "date": "2019-02-07", "price": 2.188, "dividend": 0.0 }, { "date": "2019-02-08", "price": 2.186, "dividend": 0.0 }, { "date": "2019-02-11", "price": 2.197, "dividend": 0.0 }, { "date": "2019-02-12", "price": 2.193, "dividend": 0.0 }, { "date": "2019-02-13", "price": 2.223, "dividend": 0.0 }, { "date": "2019-02-14", "price": 2.227, "dividend": 0.0 }, { "date": "2019-02-15", "price": 2.21, "dividend": 0.0 }, { "date": "2019-02-18", "price": 2.228, "dividend": 0.0 }, { "date": "2019-02-19", "price": 2.225, "dividend": 0.0 }, { "date": "2019-02-20", "price": 2.238, "dividend": 0.0 }, { "date": "2019-02-21", "price": 2.237, "dividend": 0.0 }, { "date": "2019-02-22", "price": 2.233, "dividend": 0.0 }, { "date": "2019-02-25", "price": 2.242, "dividend": 0.0 }, { "date": "2019-02-26", "price": 2.237, "dividend": 0.0 }, { "date": "2019-02-27", "price": 2.23, "dividend": 0.0 }, { "date": "2019-02-28", "price": 2.206, "dividend": 0.0 }, { "date": "2019-03-01", "price": 2.216, "dividend": 0.0 }, { "date": "2019-03-04", "price": 2.241, "dividend": 0.0 }, { "date": "2019-03-05", "price": 2.236, "dividend": 0.0 }, { "date": "2019-03-06", "price": 2.233, "dividend": 0.0 }, { "date": "2019-03-07", "price": 2.227, "dividend": 0.0 }, { "date": "2019-03-08", "price": 2.209, "dividend": 0.0 }, { "date": "2019-03-11", "price": 2.206, "dividend": 0.0 }, { "date": "2019-03-12", "price": 2.217, "dividend": 0.0 }, { "date": "2019-03-13", "price": 2.206, "dividend": 0.0 }, { "date": "2019-03-14", "price": 2.207, "dividend": 0.0 }, { "date": "2019-03-15", "price": 2.209, "dividend": 0.0 }, { "date": "2019-03-18", "price": 2.218, "dividend": 0.0 }, { "date": "2019-03-19", "price": 2.223, "dividend": 0.0 }, { "date": "2019-03-20", "price": 2.213, "dividend": 0.0 }, { "date": "2019-03-21", "price": 2.217, "dividend": 0.0 }, { "date": "2019-03-22", "price": 2.217, "dividend": 0.0 }, { "date": "2019-03-25", "price": 2.197, "dividend": 0.0 }, { "date": "2019-03-26", "price": 2.205, "dividend": 0.0 }, { "date": "2019-03-27", "price": 2.203, "dividend": 0.0 }, { "date": "2019-03-28", "price": 2.207, "dividend": 0.0 }, { "date": "2019-03-29", "price": 2.22, "dividend": 0.0 }, { "date": "2019-04-01", "price": 2.245, "dividend": 0.0 }, { "date": "2019-04-02", "price": 2.262, "dividend": 0.0 }, { "date": "2019-04-03", "price": 2.279, "dividend": 0.0 }, { "date": "2019-04-04", "price": 2.283, "dividend": 0.0 }, { "date": "2019-04-05", "price": 2.292, "dividend": 0.0 }, { "date": "2019-04-08", "price": 2.29, "dividend": 0.0 }, { "date": "2019-04-09", "price": 2.298, "dividend": 0.0 }, { "date": "2019-04-10", "price": 2.299, "dividend": 0.0 }, { "date": "2019-04-11", "price": 2.3, "dividend": 0.0 }, { "date": "2019-04-12", "price": 2.299, "dividend": 0.0 }, { "date": "2019-04-15", "price": 2.296, "dividend": 0.0 }, { "date": "2019-04-16", "price": 2.301, "dividend": 0.0 }, { "date": "2019-04-17", "price": 2.312, "dividend": 0.0 }, { "date": "2019-04-18", "price": 2.309, "dividend": 0.0 }, { "date": "2019-04-22", "price": 2.314, "dividend": 0.0 }, { "date": "2019-04-23", "price": 2.315, "dividend": 0.0 }, { "date": "2019-04-24", "price": 2.321, "dividend": 0.0 }, { "date": "2019-04-25", "price": 2.315, "dividend": 0.0 }, { "date": "2019-04-26", "price": 2.314, "dividend": 0.0 }, { "date": "2019-04-29", "price": 2.346, "dividend": 0.0 }, { "date": "2019-04-30", "price": 2.333, "dividend": 0.0 }, { "date": "2019-05-02", "price": 2.337, "dividend": 0.0 }, { "date": "2019-05-03", "price": 2.343, "dividend": 0.0 }, { "date": "2019-05-06", "price": 2.278, "dividend": 0.0 }, { "date": "2019-05-07", "price": 2.302, "dividend": 0.0 }, { "date": "2019-05-08", "price": 2.281, "dividend": 0.0 }, { "date": "2019-05-09", "price": 2.266, "dividend": 0.0 }, { "date": "2019-05-10", "price": 2.272, "dividend": 0.0 }, { "date": "2019-05-13", "price": 2.245, "dividend": 0.0 }, { "date": "2019-05-14", "price": 2.24, "dividend": 0.0 }, { "date": "2019-05-15", "price": 2.239, "dividend": 0.0 }, { "date": "2019-05-16", "price": 2.246, "dividend": 0.0 }, { "date": "2019-05-17", "price": 2.227, "dividend": 0.0 }, { "date": "2019-05-21", "price": 2.211, "dividend": 0.0 }, { "date": "2019-05-22", "price": 2.207, "dividend": 0.0 }, { "date": "2019-05-23", "price": 2.186, "dividend": 0.0 }, { "date": "2019-05-24", "price": 2.197, "dividend": 0.0 }, { "date": "2019-05-27", "price": 2.197, "dividend": 0.0 }, { "date": "2019-05-28", "price": 2.194, "dividend": 0.0 }, { "date": "2019-05-29", "price": 2.189, "dividend": 0.0 }, { "date": "2019-05-30", "price": 2.175, "dividend": 0.0 }, { "date": "2019-05-31", "price": 2.162, "dividend": 0.0 }, { "date": "2019-06-03", "price": 2.162, "dividend": 0.0 }, { "date": "2019-06-04", "price": 2.173, "dividend": 0.0 }, { "date": "2019-06-06", "price": 2.172, "dividend": 0.0 }, { "date": "2019-06-07", "price": 2.189, "dividend": 0.0 }, { "date": "2019-06-10", "price": 2.207, "dividend": 0.0 }, { "date": "2019-06-11", "price": 2.226, "dividend": 0.0 }, { "date": "2019-06-12", "price": 2.228, "dividend": 0.0 }, { "date": "2019-06-13", "price": 2.24, "dividend": 0.0 }, { "date": "2019-06-14", "price": 2.245, "dividend": 0.0 }, { "date": "2019-06-17", "price": 2.238, "dividend": 0.0 }, { "date": "2019-06-18", "price": 2.257, "dividend": 0.0 }, { "date": "2019-06-19", "price": 2.29, "dividend": 0.0 }, { "date": "2019-06-20", "price": 2.309, "dividend": 0.0 }, { "date": "2019-06-21", "price": 2.318, "dividend": 0.0 }, { "date": "2019-06-24", "price": 2.313, "dividend": 0.0 }, { "date": "2019-06-25", "price": 2.299, "dividend": 0.0 }, { "date": "2019-06-26", "price": 2.296, "dividend": 0.0 }, { "date": "2019-06-27", "price": 2.314, "dividend": 0.0 }, { "date": "2019-06-28", "price": 2.314, "dividend": 0.0 }, { "date": "2019-07-01", "price": 2.351, "dividend": 0.0 }, { "date": "2019-07-02", "price": 2.346, "dividend": 0.0 }, { "date": "2019-07-03", "price": 2.34, "dividend": 0.0 }, { "date": "2019-07-04", "price": 2.342, "dividend": 0.0 }, { "date": "2019-07-05", "price": 2.331, "dividend": 0.0 }, { "date": "2019-07-08", "price": 2.31, "dividend": 0.0 }, { "date": "2019-07-09", "price": 2.308, "dividend": 0.0 }, { "date": "2019-07-10", "price": 2.315, "dividend": 0.0 }, { "date": "2019-07-11", "price": 2.32, "dividend": 0.0 }, { "date": "2019-07-12", "price": 2.323, "dividend": 0.0 }, { "date": "2019-07-15", "price": 2.322, "dividend": 0.0 }, { "date": "2019-07-16", "price": 2.324, "dividend": 0.0 }, { "date": "2019-07-17", "price": 2.332, "dividend": 0.0 }, { "date": "2019-07-18", "price": 2.323, "dividend": 0.0 }, { "date": "2019-07-19", "price": 2.335, "dividend": 0.0 }, { "date": "2019-07-22", "price": 2.324, "dividend": 0.0 }, { "date": "2019-07-23", "price": 2.331, "dividend": 0.0 }, { "date": "2019-07-24", "price": 2.328, "dividend": 0.0 }, { "date": "2019-07-25", "price": 2.338, "dividend": 0.0 }, { "date": "2019-07-26", "price": 2.334, "dividend": 0.0 }, { "date": "2019-07-29", "price": 2.326, "dividend": 0.0 }, { "date": "2019-07-30", "price": 2.328, "dividend": 0.0 }, { "date": "2019-07-31", "price": 2.298, "dividend": 0.0 }, { "date": "2019-08-01", "price": 2.289, "dividend": 0.0 }, { "date": "2019-08-02", "price": 2.264, "dividend": 0.0 }, { "date": "2019-08-05", "price": 2.225, "dividend": 0.0 }, { "date": "2019-08-06", "price": 2.206, "dividend": 0.0 }, { "date": "2019-08-07", "price": 2.219, "dividend": 0.0 }, { "date": "2019-08-08", "price": 2.217, "dividend": 0.0 }, { "date": "2019-08-13", "price": 2.201, "dividend": 0.0 }, { "date": "2019-08-14", "price": 2.208, "dividend": 0.0 }, { "date": "2019-08-15", "price": 2.193, "dividend": 0.0 }, { "date": "2019-08-16", "price": 2.187, "dividend": 0.0 }, { "date": "2019-08-19", "price": 2.2, "dividend": 0.0 }, { "date": "2019-08-20", "price": 2.204, "dividend": 0.0 }, { "date": "2019-08-21", "price": 2.196, "dividend": 0.0 }, { "date": "2019-08-22", "price": 2.199, "dividend": 0.0 }, { "date": "2019-08-23", "price": 2.187, "dividend": 0.0 }, { "date": "2019-08-26", "price": 2.158, "dividend": 0.0 }, { "date": "2019-08-27", "price": 2.156, "dividend": 0.0 }, { "date": "2019-08-28", "price": 2.147, "dividend": 0.0 }, { "date": "2019-08-29", "price": 2.171, "dividend": 0.0 }, { "date": "2019-08-30", "price": 2.184, "dividend": 0.0 }, { "date": "2019-09-02", "price": 2.169, "dividend": 0.0 }, { "date": "2019-09-03", "price": 2.174, "dividend": 0.0 }, { "date": "2019-09-04", "price": 2.194, "dividend": 0.0 }, { "date": "2019-09-05", "price": 2.204, "dividend": 0.0 }, { "date": "2019-09-06", "price": 2.213, "dividend": 0.0 }, { "date": "2019-09-09", "price": 2.215, "dividend": 0.0 }, { "date": "2019-09-10", "price": 2.22, "dividend": 0.0 }, { "date": "2019-09-11", "price": 2.25, "dividend": 0.0 }, { "date": "2019-09-12", "price": 2.245, "dividend": 0.0 }, { "date": "2019-09-13", "price": 2.261, "dividend": 0.0 }, { "date": "2019-09-16", "price": 2.255, "dividend": 0.0 }, { "date": "2019-09-17", "price": 2.244, "dividend": 0.0 }, { "date": "2019-09-18", "price": 2.235, "dividend": 0.0 }, { "date": "2019-09-19", "price": 2.23, "dividend": 0.0 }, { "date": "2019-09-20", "price": 2.234, "dividend": 0.0 }, { "date": "2019-09-23", "price": 2.21, "dividend": 0.0 }, { "date": "2019-09-24", "price": 2.222, "dividend": 0.0 }, { "date": "2019-09-25", "price": 2.2, "dividend": 0.0 }, { "date": "2019-09-26", "price": 2.206, "dividend": 0.0 }, { "date": "2019-09-27", "price": 2.203, "dividend": 0.0 }, { "date": "2019-09-30", "price": 2.202, "dividend": 0.0 }, { "date": "2019-10-01", "price": 2.22, "dividend": 0.0 }, { "date": "2019-10-02", "price": 2.19, "dividend": 0.0 }, { "date": "2019-10-03", "price": 2.185, "dividend": 0.0 }, { "date": "2019-10-04", "price": 2.177, "dividend": 0.0 }, { "date": "2019-10-07", "price": 2.189, "dividend": 0.0 }, { "date": "2019-10-08", "price": 2.198, "dividend": 0.0 }, { "date": "2019-10-09", "price": 2.187, "dividend": 0.0 }, { "date": "2019-10-10", "price": 2.189, "dividend": 0.0 }, { "date": "2019-10-11", "price": 2.207, "dividend": 0.0 }, { "date": "2019-10-14", "price": 2.21, "dividend": 0.0 }, { "date": "2019-10-15", "price": 2.207, "dividend": 0.0 }, { "date": "2019-10-16", "price": 2.223, "dividend": 0.0 }, { "date": "2019-10-17", "price": 2.222, "dividend": 0.0 }, { "date": "2019-10-18", "price": 2.207, "dividend": 0.0 }, { "date": "2019-10-21", "price": 2.219, "dividend": 0.0 }, { "date": "2019-10-22", "price": 2.241, "dividend": 0.0 }, { "date": "2019-10-23", "price": 2.238, "dividend": 0.0 }, { "date": "2019-10-24", "price": 2.255, "dividend": 0.0 }, { "date": "2019-10-25", "price": 2.267, "dividend": 0.0 }, { "date": "2019-10-29", "price": 2.272, "dividend": 0.0 }, { "date": "2019-10-30", "price": 2.28, "dividend": 0.0 }, { "date": "2019-10-31", "price": 2.296, "dividend": 0.0 }, { "date": "2019-11-01", "price": 2.298, "dividend": 0.0 }, { "date": "2019-11-04", "price": 2.308, "dividend": 0.0 }, { "date": "2019-11-05", "price": 2.316, "dividend": 0.0 }, { "date": "2019-11-06", "price": 2.326, "dividend": 0.0 }, { "date": "2019-11-07", "price": 2.339, "dividend": 0.0 }, { "date": "2019-11-08", "price": 2.331, "dividend": 0.0 }, { "date": "2019-11-11", "price": 2.304, "dividend": 0.0 }, { "date": "2019-11-12", "price": 2.323, "dividend": 0.0 }, { "date": "2019-11-13", "price": 2.302, "dividend": 0.0 }, { "date": "2019-11-14", "price": 2.304, "dividend": 0.0 }, { "date": "2019-11-15", "price": 2.308, "dividend": 0.0 }, { "date": "2019-11-18", "price": 2.328, "dividend": 0.0 }, { "date": "2019-11-19", "price": 2.315, "dividend": 0.0 }, { "date": "2019-11-20", "price": 2.307, "dividend": 0.0 }, { "date": "2019-11-21", "price": 2.281, "dividend": 0.0 }, { "date": "2019-11-22", "price": 2.304, "dividend": 0.0 }, { "date": "2019-11-25", "price": 2.298, "dividend": 0.0 }, { "date": "2019-11-26", "price": 2.291, "dividend": 0.0 }, { "date": "2019-11-27", "price": 2.293, "dividend": 0.0 }, { "date": "2019-11-28", "price": 2.284, "dividend": 0.0 }, { "date": "2019-11-29", "price": 2.276, "dividend": 0.0 }, { "date": "2019-12-02", "price": 2.281, "dividend": 0.0 }, { "date": "2019-12-03", "price": 2.269, "dividend": 0.0 }, { "date": "2019-12-04", "price": 2.258, "dividend": 0.0 }, { "date": "2019-12-05", "price": 2.267, "dividend": 0.0 }, { "date": "2019-12-06", "price": 2.282, "dividend": 0.0 }, { "date": "2019-12-09", "price": 2.267, "dividend": 0.0 }, { "date": "2019-12-10", "price": 2.258, "dividend": 0.0 }, { "date": "2019-12-11", "price": 2.265, "dividend": 0.0 }, { "date": "2019-12-12", "price": 2.28, "dividend": 0.0 }, { "date": "2019-12-13", "price": 2.297, "dividend": 0.0 }, { "date": "2019-12-16", "price": 2.292, "dividend": 0.0 }, { "date": "2019-12-17", "price": 2.288, "dividend": 0.0 }, { "date": "2019-12-18", "price": 2.296, "dividend": 0.0 }, { "date": "2019-12-19", "price": 2.294, "dividend": 0.0 }, { "date": "2019-12-20", "price": 2.297, "dividend": 0.0 }, { "date": "2019-12-23", "price": 2.297, "dividend": 0.0 }, { "date": "2019-12-24", "price": 2.3, "dividend": 0.0 }, { "date": "2019-12-26", "price": 2.304, "dividend": 0.0 }, { "date": "2019-12-27", "price": 2.306, "dividend": 0.0 }, { "date": "2019-12-30", "price": 2.306, "dividend": 0.0 }, { "date": "2019-12-31", "price": 2.308, "dividend": 0.0 }, { "date": "2020-01-02", "price": 2.329, "dividend": 0.0 }, { "date": "2020-01-03", "price": 2.32, "dividend": 0.0 }, { "date": "2020-01-06", "price": 2.303, "dividend": 0.0 }, { "date": "2020-01-07", "price": 2.326, "dividend": 0.0 }, { "date": "2020-01-08", "price": 2.321, "dividend": 0.0 }, { "date": "2020-01-09", "price": 2.324, "dividend": 0.0 }, { "date": "2020-01-10", "price": 2.333, "dividend": 0.0 }, { "date": "2020-01-13", "price": 2.331, "dividend": 0.0 }, { "date": "2020-01-14", "price": 2.342, "dividend": 0.0 }, { "date": "2020-01-15", "price": 2.331, "dividend": 0.0 }, { "date": "2020-01-16", "price": 2.347, "dividend": 0.0 }, { "date": "2020-01-17", "price": 2.349, "dividend": 0.0 }, { "date": "2020-01-20", "price": 2.349, "dividend": 0.0 }, { "date": "2020-01-21", "price": 2.329, "dividend": 0.0 }, { "date": "2020-01-22", "price": 2.341, "dividend": 0.0 }, { "date": "2020-01-23", "price": 2.324, "dividend": 0.0 }, { "date": "2020-01-24", "price": 2.327, "dividend": 0.0 }, { "date": "2020-01-28", "price": 2.285, "dividend": 0.0 }, { "date": "2020-01-29", "price": 2.286, "dividend": 0.0 }, { "date": "2020-01-30", "price": 2.279, "dividend": 0.0 }, { "date": "2020-01-31", "price": 2.264, "dividend": 0.0 }, { "date": "2020-02-03", "price": 2.236, "dividend": 0.0 }, { "date": "2020-02-04", "price": 2.263, "dividend": 0.0 }, { "date": "2020-02-05", "price": 2.288, "dividend": 0.0 }, { "date": "2020-02-06", "price": 2.308, "dividend": 0.0 }, { "date": "2020-02-07", "price": 2.28, "dividend": 0.0 }, { "date": "2020-02-10", "price": 2.268, "dividend": 0.0 }, { "date": "2020-02-11", "price": 2.278, "dividend": 0.0 }, { "date": "2020-02-12", "price": 2.31, "dividend": 0.0 }, { "date": "2020-02-13", "price": 2.309, "dividend": 0.0 }, { "date": "2020-02-14", "price": 2.311, "dividend": 0.0 }, { "date": "2020-02-17", "price": 2.303, "dividend": 0.0 }, { "date": "2020-02-18", "price": 2.294, "dividend": 0.0 }, { "date": "2020-02-19", "price": 2.307, "dividend": 0.0 }, { "date": "2020-02-20", "price": 2.299, "dividend": 0.0 }, { "date": "2020-02-21", "price": 2.284, "dividend": 0.0 }, { "date": "2020-02-24", "price": 2.254, "dividend": 0.0 }, { "date": "2020-02-25", "price": 2.27, "dividend": 0.0 }, { "date": "2020-02-26", "price": 2.245, "dividend": 0.0 }, { "date": "2020-02-27", "price": 2.241, "dividend": 0.0 }, { "date": "2020-02-28", "price": 2.175, "dividend": 0.0 }, { "date": "2020-03-02", "price": 2.177, "dividend": 0.0 }, { "date": "2020-03-03", "price": 2.184, "dividend": 0.0 }, { "date": "2020-03-04", "price": 2.186, "dividend": 0.0 }, { "date": "2020-03-05", "price": 2.173, "dividend": 0.0 }, { "date": "2020-03-06", "price": 2.135, "dividend": 0.0 }, { "date": "2020-03-09", "price": 2.004, "dividend": 0.0 }, { "date": "2020-03-10", "price": 2.038, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.998, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.916, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.875, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.779, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.748, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.722, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.644, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.714, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.594, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.689, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.79, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.772, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.796, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.722, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.761, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.728, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.741, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.696, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.745, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.821, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.807, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.832, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.828, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.873, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.846, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.855, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.86, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.859, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.831, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.827, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.822, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.813, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.838, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.849, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.861, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.901, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.852, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.865, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.876, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.89, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.905, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.896, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.889, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.863, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.863, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.877, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.913, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.905, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.9, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.864, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.893, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.883, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.88, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.878, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.907, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.949, "dividend": 0.0 }, { "date": "2020-06-03", "price": 2.004, "dividend": 0.0 }, { "date": "2020-06-04", "price": 2.011, "dividend": 0.0 }, { "date": "2020-06-05", "price": 2.04, "dividend": 0.0 }, { "date": "2020-06-08", "price": 2.072, "dividend": 0.0 }, { "date": "2020-06-09", "price": 2.055, "dividend": 0.0 }, { "date": "2020-06-10", "price": 2.062, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.999, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.988, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.945, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.988, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.987, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.982, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.968, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.964, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.969, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.966, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.944, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.95, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.924, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.945, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.958, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.975, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.988, "dividend": 0.0 }, { "date": "2020-07-06", "price": 2.012, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.992, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.998, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.99, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.974, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.963, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.987, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.968, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.966, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.969, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.994, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.965, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.978, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.948, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.945, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.95, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.951, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.918, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.897, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.927, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.945, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.963, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.958, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.958, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.973, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.987, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.983, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.974, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.969, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.969, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.952, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.957, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.962, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.976, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.97, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.954, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.966, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.961, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.967, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.971, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.963, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.942, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.939, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.936, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.933, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.922, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.927, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.925, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.926, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.932, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.923, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.927, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.913, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.897, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.91, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.89, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.903, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.91, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.905, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.908, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.932, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.925, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.938, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.945, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.957, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.962, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.959, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.978, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.991, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.984, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.965, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.978, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.982, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.973, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.965, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.965, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.97, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.958, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.951, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.931, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.907, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.888, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.888, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.93, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.941, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.996, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.989, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.019, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.061, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.072, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.067, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.073, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.1, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.114, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.126, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.117, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.141, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.174, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.208, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.189, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.188, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.195, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.159, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.161, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.159, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.167, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.184, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.154, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.156, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.171, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.163, "dividend": 0.0 }, { "date": "2020-12-11", "price": 2.159, "dividend": 0.0 }, { "date": "2020-12-14", "price": 2.198, "dividend": 0.0 }, { "date": "2020-12-15", "price": 2.192, "dividend": 0.0 }, { "date": "2020-12-16", "price": 2.211, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.199, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.197, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.188, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.174, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.18, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.188, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.188, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.194, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.206, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.19, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.208, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.202, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.209, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.247, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.306, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.296, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.297, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.298, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.317, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.319, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.31, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.317, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.325, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.328, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.31, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.295, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.265, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.283, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.249, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.233, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.24, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.262, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.254, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.25, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.247, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.263, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.266, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.261, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.262, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.277, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.277, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.272, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.262, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.245, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.247, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.244, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.257, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.299, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.277, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.298, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.299, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.32, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.324, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.319, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.333, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.354, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.326, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.343, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.334, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.338, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.343, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.349, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.364, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.363, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.356, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.371, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.375, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.387, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.4, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.407, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.42, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.407, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.422, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.442, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.444, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.437, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.433, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.431, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.418, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.431, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.426, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.435, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.446, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.456, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.448, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.417, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.444, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.451, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.461, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.466, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.467, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.464, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.461, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.433, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.425, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.407, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.427, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.45, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.435, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.406, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.396, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.353, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.376, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.423, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.394, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.404, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.413, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.422, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.439, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.459, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.476, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.466, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.489, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.467, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.464, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.456, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.478, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.475, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.462, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.47, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.468, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.462, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.48, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.455, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.452, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.451, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.437, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.43, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.433, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.435, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.434, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.44, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.415, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.447, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.446, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.447, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.454, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.494, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.455, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.427, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.451, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.464, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.486, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.477, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.468, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.479, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.45, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.462, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.493, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.491, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.48, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.475, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.48, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.513, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.505, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.503, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.496, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.527, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.53, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.533, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.556, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.537, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.543, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.542, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.513, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.486, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.497, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.467, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.479, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.474, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.485, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.488, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.492, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.471, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.491, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.465, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.485, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.484, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.486, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.503, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.497, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.468, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.465, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.487, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.471, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.479, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.468, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.477, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.485, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.466, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.485, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.478, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.501, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.488, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.522, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.499, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.494, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.498, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.472, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.502, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.487, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.495, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.511, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.516, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.511, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.512, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.549, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.555, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.562, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.56, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.583, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.581, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.576, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.584, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.582, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.581, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.587, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.579, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.568, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.585, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.591, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.583, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.598, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.612, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.598, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.581, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.587, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.591, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.601, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.599, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.594, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.599, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.596, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.598, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.585, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.581, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.577, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.541, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.504, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.445, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.489, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.485, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.487, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.498, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.517, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.516, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.52, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.514, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.493, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.498, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.492, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.504, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.494, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.46, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.472, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.479, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.485, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.493, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.492, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.514, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.519, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.513, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.513, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.52, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.552, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.523, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.543, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.555, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.575, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.595, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.598, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.595, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.613, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.622, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.609, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.607, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.612, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.6, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.594, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.56, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.571, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.561, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.549, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.567, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.604, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.627, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.651, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.68, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.701, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.699, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.699, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.676, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.681, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.697, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.695, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.682, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.686, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.656, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.643, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.554, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.575, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.536, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.557, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.527, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.528, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.496, "dividend": 0.0 }, { "date": "2022-03-07", "price": 2.461, "dividend": 0.0 }, { "date": "2022-03-08", "price": 2.43, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.478, "dividend": 0.0 }, { "date": "2022-03-10", "price": 2.513, "dividend": 0.0 }, { "date": "2022-03-11", "price": 2.517, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.506, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.512, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.566, "dividend": 0.0 }, { "date": "2022-03-17", "price": 2.59, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.598, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.617, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.617, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.62, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.644, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.651, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.672, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.668, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.683, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.662, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.662, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.664, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.685, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.668, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.659, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.645, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.631, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.606, "dividend": 0.0 }, { "date": "2022-04-13", "price": 2.622, "dividend": 0.0 }, { "date": "2022-04-14", "price": 2.615, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.588, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.593, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.616, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.622, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.63, "dividend": 0.0 }, { "date": "2022-04-25", "price": 2.615, "dividend": 0.0 }, { "date": "2022-04-26", "price": 2.611, "dividend": 0.0 }, { "date": "2022-04-27", "price": 2.608, "dividend": 0.0 }, { "date": "2022-04-28", "price": 2.633, "dividend": 0.0 }, { "date": "2022-04-29", "price": 2.657, "dividend": 0.0 }, { "date": "2022-05-04", "price": 2.657, "dividend": 0.0 }, { "date": "2022-05-05", "price": 2.646, "dividend": 0.0 }, { "date": "2022-05-06", "price": 2.612, "dividend": 0.0 }, { "date": "2022-05-09", "price": 2.592, "dividend": 0.0 }, { "date": "2022-05-10", "price": 2.558, "dividend": 0.0 }, { "date": "2022-05-11", "price": 2.555, "dividend": 0.0 }, { "date": "2022-05-12", "price": 2.513, "dividend": 0.0 }, { "date": "2022-05-13", "price": 2.539, "dividend": 0.0 }, { "date": "2022-05-17", "price": 2.549, "dividend": 0.0 }, { "date": "2022-05-18", "price": 2.563, "dividend": 0.0 }, { "date": "2022-05-19", "price": 2.533, "dividend": 0.0 }, { "date": "2022-05-20", "price": 2.572, "dividend": 0.0 }, { "date": "2022-05-23", "price": 2.549, "dividend": 0.0 }, { "date": "2022-05-24", "price": 2.528, "dividend": 0.0 }, { "date": "2022-05-25", "price": 2.519, "dividend": 0.0 }, { "date": "2022-05-26", "price": 2.544, "dividend": 0.0 }, { "date": "2022-05-27", "price": 2.556, "dividend": 0.0 }, { "date": "2022-05-30", "price": 2.56, "dividend": 0.0 }, { "date": "2022-05-31", "price": 2.555, "dividend": 0.0 }, { "date": "2022-06-01", "price": 2.553, "dividend": 0.0 }, { "date": "2022-06-02", "price": 2.544, "dividend": 0.0 }, { "date": "2022-06-03", "price": 2.545, "dividend": 0.0 }, { "date": "2022-06-06", "price": 2.54, "dividend": 0.0 }, { "date": "2022-06-07", "price": 2.543, "dividend": 0.0 }, { "date": "2022-06-08", "price": 2.537, "dividend": 0.0 }, { "date": "2022-06-09", "price": 2.522, "dividend": 0.0 }, { "date": "2022-06-10", "price": 2.499, "dividend": 0.0 }, { "date": "2022-06-13", "price": 2.464, "dividend": 0.0 }, { "date": "2022-06-14", "price": 2.441, "dividend": 0.0 }, { "date": "2022-06-15", "price": 2.443, "dividend": 0.0 }, { "date": "2022-06-16", "price": 2.436, "dividend": 0.0 }, { "date": "2022-06-17", "price": 2.443, "dividend": 0.0 }, { "date": "2022-06-20", "price": 2.439, "dividend": 0.0 }, { "date": "2022-06-21", "price": 2.462, "dividend": 0.0 }, { "date": "2022-06-22", "price": 2.435, "dividend": 0.0 }, { "date": "2022-06-23", "price": 2.437, "dividend": 0.0 }, { "date": "2022-06-24", "price": 2.449, "dividend": 0.0 }, { "date": "2022-06-27", "price": 2.463, "dividend": 0.0 }, { "date": "2022-06-28", "price": 2.461, "dividend": 0.0 }, { "date": "2022-06-29", "price": 2.456, "dividend": 0.0 }, { "date": "2022-06-30", "price": 2.429, "dividend": 0.0 }, { "date": "2022-07-01", "price": 2.418, "dividend": 0.0 }, { "date": "2022-07-04", "price": 2.436, "dividend": 0.0 }, { "date": "2022-07-05", "price": 2.429, "dividend": 0.0 }, { "date": "2022-07-06", "price": 2.422, "dividend": 0.0 }, { "date": "2022-07-07", "price": 2.442, "dividend": 0.0 }, { "date": "2022-07-08", "price": 2.447, "dividend": 0.0 }, { "date": "2022-07-12", "price": 2.457, "dividend": 0.0 }, { "date": "2022-07-13", "price": 2.439, "dividend": 0.0 }, { "date": "2022-07-14", "price": 2.41, "dividend": 0.0 }, { "date": "2022-07-15", "price": 2.414, "dividend": 0.0 }, { "date": "2022-07-18", "price": 2.433, "dividend": 0.0 }, { "date": "2022-07-19", "price": 2.432, "dividend": 0.0 }, { "date": "2022-07-20", "price": 2.477, "dividend": 0.0 }, { "date": "2022-07-21", "price": 2.466, "dividend": 0.0 }, { "date": "2022-07-22", "price": 2.483, "dividend": 0.0 }, { "date": "2022-07-25", "price": 2.482, "dividend": 0.0 }, { "date": "2022-07-26", "price": 2.491, "dividend": 0.0 }, { "date": "2022-07-27", "price": 2.501, "dividend": 0.0 }, { "date": "2022-07-28", "price": 2.51, "dividend": 0.0 }, { "date": "2022-07-29", "price": 2.5, "dividend": 0.0 }, { "date": "2022-08-01", "price": 2.525, "dividend": 0.0 }, { "date": "2022-08-02", "price": 2.518, "dividend": 0.0 }, { "date": "2022-08-03", "price": 2.543, "dividend": 0.0 }, { "date": "2022-08-04", "price": 2.563, "dividend": 0.0 }, { "date": "2022-08-05", "price": 2.574, "dividend": 0.0 }, { "date": "2022-08-08", "price": 2.578, "dividend": 0.0 }, { "date": "2022-08-10", "price": 2.593, "dividend": 0.0 }, { "date": "2022-08-11", "price": 2.599, "dividend": 0.0 }, { "date": "2022-08-12", "price": 2.595, "dividend": 0.0 }, { "date": "2022-08-15", "price": 2.592, "dividend": 0.0 }, { "date": "2022-08-16", "price": 2.585, "dividend": 0.0 }, { "date": "2022-08-17", "price": 2.59, "dividend": 0.0 }, { "date": "2022-08-18", "price": 2.595, "dividend": 0.0 }, { "date": "2022-08-19", "price": 2.572, "dividend": 0.0 }, { "date": "2022-08-22", "price": 2.581, "dividend": 0.0 }, { "date": "2022-08-23", "price": 2.57, "dividend": 0.0 }, { "date": "2022-08-24", "price": 2.561, "dividend": 0.0 }, { "date": "2022-08-25", "price": 2.581, "dividend": 0.0 }, { "date": "2022-08-26", "price": 2.579, "dividend": 0.0 }, { "date": "2022-08-29", "price": 2.555, "dividend": 0.0 }, { "date": "2022-08-30", "price": 2.57, "dividend": 0.0 }, { "date": "2022-08-31", "price": 2.555, "dividend": 0.0 }, { "date": "2022-09-01", "price": 2.558, "dividend": 0.0 }, { "date": "2022-09-02", "price": 2.542, "dividend": 0.0 }, { "date": "2022-09-05", "price": 2.547, "dividend": 0.0 }, { "date": "2022-09-06", "price": 2.556, "dividend": 0.0 }, { "date": "2022-09-07", "price": 2.542, "dividend": 0.0 }, { "date": "2022-09-08", "price": 2.56, "dividend": 0.0 }, { "date": "2022-09-09", "price": 2.58, "dividend": 0.0 }, { "date": "2022-09-12", "price": 2.588, "dividend": 0.0 }, { "date": "2022-09-13", "price": 2.603, "dividend": 0.0 }, { "date": "2022-09-14", "price": 2.579, "dividend": 0.0 }, { "date": "2022-09-15", "price": 2.582, "dividend": 0.0 }, { "date": "2022-09-16", "price": 2.579, "dividend": 0.0 }, { "date": "2022-09-19", "price": 2.569, "dividend": 0.0 }, { "date": "2022-09-20", "price": 2.577, "dividend": 0.0 }, { "date": "2022-09-21", "price": 2.573, "dividend": 0.0 }, { "date": "2022-09-22", "price": 2.569, "dividend": 0.0 }, { "date": "2022-09-23", "price": 2.541, "dividend": 0.0 }, { "date": "2022-09-26", "price": 2.509, "dividend": 0.0 }, { "date": "2022-09-27", "price": 2.495, "dividend": 0.0 }, { "date": "2022-09-28", "price": 2.454, "dividend": 0.0 }, { "date": "2022-09-29", "price": 2.448, "dividend": 0.0 }, { "date": "2022-09-30", "price": 2.468, "dividend": 0.0 }, { "date": "2022-10-03", "price": 2.445, "dividend": 0.0 }, { "date": "2022-10-04", "price": 2.472, "dividend": 0.0 }, { "date": "2022-10-05", "price": 2.48, "dividend": 0.0 }, { "date": "2022-10-06", "price": 2.48, "dividend": 0.0 }, { "date": "2022-10-07", "price": 2.474, "dividend": 0.0 }, { "date": "2022-10-10", "price": 2.445, "dividend": 0.0 }, { "date": "2022-10-11", "price": 2.44, "dividend": 0.0 }, { "date": "2022-10-12", "price": 2.424, "dividend": 0.0 }, { "date": "2022-10-13", "price": 2.383, "dividend": 0.0 }, { "date": "2022-10-14", "price": 2.383, "dividend": 0.0 }, { "date": "2022-10-17", "price": 2.363, "dividend": 0.0 }, { "date": "2022-10-18", "price": 2.373, "dividend": 0.0 }, { "date": "2022-10-19", "price": 2.369, "dividend": 0.0 }, { "date": "2022-10-20", "price": 2.367, "dividend": 0.0 }, { "date": "2022-10-21", "price": 2.33, "dividend": 0.0 }, { "date": "2022-10-25", "price": 2.353, "dividend": 0.0 }, { "date": "2022-10-26", "price": 2.367, "dividend": 0.0 }, { "date": "2022-10-27", "price": 2.372, "dividend": 0.0 }, { "date": "2022-10-28", "price": 2.403, "dividend": 0.0 }, { "date": "2022-10-31", "price": 2.424, "dividend": 0.0 }, { "date": "2022-11-01", "price": 2.455, "dividend": 0.0 }, { "date": "2022-11-02", "price": 2.456, "dividend": 0.0 }, { "date": "2022-11-03", "price": 2.427, "dividend": 0.0 }, { "date": "2022-11-04", "price": 2.45, "dividend": 0.0 }, { "date": "2022-11-07", "price": 2.466, "dividend": 0.0 }, { "date": "2022-11-08", "price": 2.473, "dividend": 0.0 }, { "date": "2022-11-09", "price": 2.486, "dividend": 0.0 }, { "date": "2022-11-10", "price": 2.49, "dividend": 0.0 }, { "date": "2022-11-11", "price": 2.54, "dividend": 0.0 }, { "date": "2022-11-14", "price": 2.555, "dividend": 0.0 }, { "date": "2022-11-15", "price": 2.573, "dividend": 0.0 }, { "date": "2022-11-16", "price": 2.567, "dividend": 0.0 }, { "date": "2022-11-17", "price": 2.588, "dividend": 0.0 }, { "date": "2022-11-18", "price": 2.58, "dividend": 0.0 }, { "date": "2022-11-21", "price": 2.565, "dividend": 0.0 }, { "date": "2022-11-22", "price": 2.569, "dividend": 0.0 }, { "date": "2022-11-23", "price": 2.567, "dividend": 0.0 }, { "date": "2022-11-24", "price": 2.565, "dividend": 0.0 }, { "date": "2022-11-25", "price": 2.563, "dividend": 0.0 }, { "date": "2022-11-28", "price": 2.556, "dividend": 0.0 }, { "date": "2022-11-29", "price": 2.584, "dividend": 0.0 }, { "date": "2022-11-30", "price": 2.596, "dividend": 0.0 }, { "date": "2022-12-01", "price": 2.593, "dividend": 0.0 }, { "date": "2022-12-02", "price": 2.57, "dividend": 0.0 }, { "date": "2022-12-05", "price": 2.574, "dividend": 0.0 }, { "date": "2022-12-06", "price": 2.557, "dividend": 0.0 }, { "date": "2022-12-07", "price": 2.529, "dividend": 0.0 }, { "date": "2022-12-08", "price": 2.538, "dividend": 0.0 }, { "date": "2022-12-09", "price": 2.546, "dividend": 0.0 }, { "date": "2022-12-12", "price": 2.542, "dividend": 0.0 }, { "date": "2022-12-13", "price": 2.563, "dividend": 0.0 }, { "date": "2022-12-14", "price": 2.565, "dividend": 0.0 }, { "date": "2022-12-15", "price": 2.558, "dividend": 0.0 }, { "date": "2022-12-16", "price": 2.532, "dividend": 0.0 }, { "date": "2022-12-19", "price": 2.545, "dividend": 0.0 }, { "date": "2022-12-20", "price": 2.542, "dividend": 0.0 }, { "date": "2022-12-21", "price": 2.541, "dividend": 0.0 }, { "date": "2022-12-22", "price": 2.554, "dividend": 0.0 }, { "date": "2022-12-23", "price": 2.543, "dividend": 0.0 }, { "date": "2022-12-27", "price": 2.549, "dividend": 0.0 }, { "date": "2022-12-28", "price": 2.545, "dividend": 0.0 }, { "date": "2022-12-29", "price": 2.537, "dividend": 0.0 }, { "date": "2022-12-30", "price": 2.536, "dividend": 0.0 }, { "date": "2023-01-03", "price": 2.537, "dividend": 0.0 }, { "date": "2023-01-04", "price": 2.534, "dividend": 0.0 }, { "date": "2023-01-05", "price": 2.566, "dividend": 0.0 }, { "date": "2023-01-06", "price": 2.549, "dividend": 0.0 }, { "date": "2023-01-09", "price": 2.57, "dividend": 0.0 }, { "date": "2023-01-10", "price": 2.542, "dividend": 0.0 }, { "date": "2023-01-11", "price": 2.544, "dividend": 0.0 }, { "date": "2023-01-12", "price": 2.54, "dividend": 0.0 }, { "date": "2023-01-13", "price": 2.563, "dividend": 0.0 }, { "date": "2023-01-16", "price": 2.553, "dividend": 0.0 }, { "date": "2023-01-17", "price": 2.554, "dividend": 0.0 }, { "date": "2023-01-18", "price": 2.559, "dividend": 0.0 }, { "date": "2023-01-19", "price": 2.548, "dividend": 0.0 }, { "date": "2023-01-20", "price": 2.565, "dividend": 0.0 }, { "date": "2023-01-25", "price": 2.608, "dividend": 0.0 }, { "date": "2023-01-26", "price": 2.627, "dividend": 0.0 }, { "date": "2023-01-27", "price": 2.641, "dividend": 0.0 }, { "date": "2023-01-30", "price": 2.631, "dividend": 0.0 }, { "date": "2023-01-31", "price": 2.626, "dividend": 0.0 }, { "date": "2023-02-01", "price": 2.634, "dividend": 0.0 }, { "date": "2023-02-02", "price": 2.623, "dividend": 0.0 }, { "date": "2023-02-03", "price": 2.635, "dividend": 0.0 }, { "date": "2023-02-06", "price": 2.636, "dividend": 0.0 }, { "date": "2023-02-07", "price": 2.638, "dividend": 0.0 }, { "date": "2023-02-08", "price": 2.648, "dividend": 0.0 }, { "date": "2023-02-09", "price": 2.627, "dividend": 0.0 }, { "date": "2023-02-10", "price": 2.626, "dividend": 0.0 }, { "date": "2023-02-13", "price": 2.596, "dividend": 0.0 }, { "date": "2023-02-14", "price": 2.595, "dividend": 0.0 }, { "date": "2023-02-15", "price": 2.562, "dividend": 0.0 }, { "date": "2023-02-16", "price": 2.585, "dividend": 0.0 }, { "date": "2023-02-17", "price": 2.599, "dividend": 0.0 }, { "date": "2023-02-20", "price": 2.587, "dividend": 0.0 }, { "date": "2023-02-21", "price": 2.584, "dividend": 0.0 }, { "date": "2023-02-22", "price": 2.58, "dividend": 0.0 }, { "date": "2023-02-23", "price": 2.549, "dividend": 0.0 }, { "date": "2023-02-24", "price": 2.56, "dividend": 0.0 }, { "date": "2023-02-27", "price": 2.539, "dividend": 0.0 }, { "date": "2023-02-28", "price": 2.538, "dividend": 0.0 }, { "date": "2023-03-01", "price": 2.529, "dividend": 0.0 }, { "date": "2023-03-02", "price": 2.511, "dividend": 0.0 }, { "date": "2023-03-03", "price": 2.507, "dividend": 0.0 }, { "date": "2023-03-06", "price": 2.513, "dividend": 0.0 }, { "date": "2023-03-07", "price": 2.524, "dividend": 0.0 }, { "date": "2023-03-08", "price": 2.51, "dividend": 0.0 }, { "date": "2023-03-09", "price": 2.502, "dividend": 0.0 }, { "date": "2023-03-10", "price": 2.472, "dividend": 0.0 }, { "date": "2023-03-13", "price": 2.439, "dividend": 0.0 }, { "date": "2023-03-14", "price": 2.435, "dividend": 0.0 }, { "date": "2023-03-15", "price": 2.465, "dividend": 0.0 }, { "date": "2023-03-16", "price": 2.451, "dividend": 0.0 }, { "date": "2023-03-17", "price": 2.474, "dividend": 0.0 }, { "date": "2023-03-20", "price": 2.439, "dividend": 0.0 }, { "date": "2023-03-21", "price": 2.467, "dividend": 0.0 }, { "date": "2023-03-22", "price": 2.496, "dividend": 0.0 }, { "date": "2023-03-23", "price": 2.5, "dividend": 0.0 }, { "date": "2023-03-24", "price": 2.492, "dividend": 0.0 }, { "date": "2023-03-27", "price": 2.512, "dividend": 0.0 }, { "date": "2023-03-28", "price": 2.529, "dividend": 0.0 }, { "date": "2023-03-29", "price": 2.534, "dividend": 0.0 }, { "date": "2023-03-30", "price": 2.532, "dividend": 0.0 }, { "date": "2023-03-31", "price": 2.534, "dividend": 0.0 }, { "date": "2023-04-03", "price": 2.552, "dividend": 0.0 }, { "date": "2023-04-04", "price": 2.575, "dividend": 0.0 }, { "date": "2023-04-05", "price": 2.576, "dividend": 0.0 }, { "date": "2023-04-06", "price": 2.567, "dividend": 0.0 }, { "date": "2023-04-10", "price": 2.568, "dividend": 0.0 }, { "date": "2023-04-11", "price": 2.569, "dividend": 0.0 }, { "date": "2023-04-12", "price": 2.557, "dividend": 0.0 }, { "date": "2023-04-13", "price": 2.566, "dividend": 0.0 }, { "date": "2023-04-14", "price": 2.573, "dividend": 0.0 }, { "date": "2023-04-17", "price": 2.586, "dividend": 0.0 }, { "date": "2023-04-18", "price": 2.577, "dividend": 0.0 }, { "date": "2023-04-19", "price": 2.589, "dividend": 0.0 }, { "date": "2023-04-20", "price": 2.58, "dividend": 0.0 }, { "date": "2023-04-21", "price": 2.585, "dividend": 0.0 }, { "date": "2023-04-24", "price": 2.591, "dividend": 0.0 }, { "date": "2023-04-25", "price": 2.571, "dividend": 0.0 }, { "date": "2023-04-26", "price": 2.566, "dividend": 0.0 }, { "date": "2023-04-27", "price": 2.563, "dividend": 0.0 }, { "date": "2023-04-28", "price": 2.569, "dividend": 0.0 }, { "date": "2023-05-02", "price": 2.585, "dividend": 0.0 }, { "date": "2023-05-03", "price": 2.577, "dividend": 0.0 }, { "date": "2023-05-04", "price": 2.581, "dividend": 0.0 }, { "date": "2023-05-05", "price": 2.579, "dividend": 0.0 }, { "date": "2023-05-08", "price": 2.586, "dividend": 0.0 }, { "date": "2023-05-09", "price": 2.581, "dividend": 0.0 }, { "date": "2023-05-10", "price": 2.582, "dividend": 0.0 }, { "date": "2023-05-11", "price": 2.571, "dividend": 0.0 }, { "date": "2023-05-12", "price": 2.551, "dividend": 0.0 }, { "date": "2023-05-15", "price": 2.558, "dividend": 0.0 }, { "date": "2023-05-16", "price": 2.553, "dividend": 0.0 }, { "date": "2023-05-17", "price": 2.519, "dividend": 0.0 }, { "date": "2023-05-18", "price": 2.527, "dividend": 0.0 }, { "date": "2023-05-19", "price": 2.541, "dividend": 0.0 }, { "date": "2023-05-22", "price": 2.54, "dividend": 0.0 }, { "date": "2023-05-23", "price": 2.548, "dividend": 0.0 }, { "date": "2023-05-24", "price": 2.548, "dividend": 0.0 }, { "date": "2023-05-25", "price": 2.544, "dividend": 0.0 }, { "date": "2023-05-26", "price": 2.541, "dividend": 0.0 }, { "date": "2023-05-29", "price": 2.536, "dividend": 0.0 }, { "date": "2023-05-30", "price": 2.529, "dividend": 0.0 }, { "date": "2023-05-31", "price": 2.504, "dividend": 0.0 }, { "date": "2023-06-01", "price": 2.511, "dividend": 0.0 }, { "date": "2023-06-05", "price": 2.533, "dividend": 0.0 }, { "date": "2023-06-06", "price": 2.536, "dividend": 0.0 }, { "date": "2023-06-07", "price": 2.528, "dividend": 0.0 }, { "date": "2023-06-08", "price": 2.533, "dividend": 0.0 }, { "date": "2023-06-09", "price": 2.535, "dividend": 0.0 }, { "date": "2023-06-12", "price": 2.541, "dividend": 0.0 }, { "date": "2023-06-13", "price": 2.538, "dividend": 0.0 }, { "date": "2023-06-14", "price": 2.563, "dividend": 0.0 }, { "date": "2023-06-15", "price": 2.575, "dividend": 0.0 }, { "date": "2023-06-16", "price": 2.589, "dividend": 0.0 }, { "date": "2023-06-19", "price": 2.58, "dividend": 0.0 }, { "date": "2023-06-20", "price": 2.558, "dividend": 0.0 }, { "date": "2023-06-21", "price": 2.559, "dividend": 0.0 }, { "date": "2023-06-22", "price": 2.561, "dividend": 0.0 }, { "date": "2023-06-23", "price": 2.54, "dividend": 0.0 }, { "date": "2023-06-26", "price": 2.535, "dividend": 0.0 }, { "date": "2023-06-27", "price": 2.546, "dividend": 0.0 }, { "date": "2023-06-28", "price": 2.55, "dividend": 0.0 }, { "date": "2023-06-30", "price": 2.558, "dividend": 0.0 }, { "date": "2023-07-03", "price": 2.557, "dividend": 0.0 }, { "date": "2023-07-04", "price": 2.558, "dividend": 0.0 }, { "date": "2023-07-05", "price": 2.541, "dividend": 0.0 }, { "date": "2023-07-06", "price": 2.506, "dividend": 0.0 }, { "date": "2023-07-07", "price": 2.491, "dividend": 0.0 }, { "date": "2023-07-10", "price": 2.497, "dividend": 0.0 }, { "date": "2023-07-11", "price": 2.51, "dividend": 0.0 }, { "date": "2023-07-12", "price": 2.514, "dividend": 0.0 }, { "date": "2023-07-13", "price": 2.564, "dividend": 0.0 }, { "date": "2023-07-14", "price": 2.57, "dividend": 0.0 }, { "date": "2023-07-17", "price": 2.58, "dividend": 0.0 }, { "date": "2023-07-18", "price": 2.581, "dividend": 0.0 }, { "date": "2023-07-19", "price": 2.6, "dividend": 0.0 }, { "date": "2023-07-20", "price": 2.597, "dividend": 0.0 }, { "date": "2023-07-21", "price": 2.603, "dividend": 0.0 }, { "date": "2023-07-24", "price": 2.588, "dividend": 0.0 }, { "date": "2023-07-25", "price": 2.605, "dividend": 0.0 }, { "date": "2023-07-26", "price": 2.617, "dividend": 0.0 }, { "date": "2023-07-27", "price": 2.642, "dividend": 0.0 }, { "date": "2023-07-28", "price": 2.672, "dividend": 0.0 }, { "date": "2023-07-31", "price": 2.676, "dividend": 0.0 }, { "date": "2023-08-01", "price": 2.679, "dividend": 0.0 }, { "date": "2023-08-02", "price": 2.642, "dividend": 0.0 }, { "date": "2023-08-03", "price": 2.626, "dividend": 0.0 }, { "date": "2023-08-04", "price": 2.621, "dividend": 0.0 }, { "date": "2023-08-07", "price": 2.641, "dividend": 0.0 }, { "date": "2023-08-08", "price": 2.643, "dividend": 0.0 }, { "date": "2023-08-10", "price": 2.646, "dividend": 0.0 }, { "date": "2023-08-11", "price": 2.632, "dividend": 0.0 }, { "date": "2023-08-14", "price": 2.609, "dividend": 0.0 }, { "date": "2023-08-15", "price": 2.582, "dividend": 0.0 }, { "date": "2023-08-16", "price": 2.568, "dividend": 0.0 }, { "date": "2023-08-17", "price": 2.554, "dividend": 0.0 }, { "date": "2023-08-18", "price": 2.534, "dividend": 0.0 }, { "date": "2023-08-21", "price": 2.519, "dividend": 0.0 }, { "date": "2023-08-22", "price": 2.521, "dividend": 0.0 }, { "date": "2023-08-23", "price": 2.534, "dividend": 0.0 }, { "date": "2023-08-24", "price": 2.538, "dividend": 0.0 }, { "date": "2023-08-25", "price": 2.549, "dividend": 0.0 }, { "date": "2023-08-28", "price": 2.571, "dividend": 0.0 }, { "date": "2023-08-29", "price": 2.573, "dividend": 0.0 }, { "date": "2023-08-30", "price": 2.57, "dividend": 0.0 }, { "date": "2023-08-31", "price": 2.58, "dividend": 0.0 }, { "date": "2023-09-04", "price": 2.583, "dividend": 0.0 }, { "date": "2023-09-05", "price": 2.574, "dividend": 0.0 }, { "date": "2023-09-06", "price": 2.572, "dividend": 0.0 }, { "date": "2023-09-07", "price": 2.576, "dividend": 0.0 }, { "date": "2023-09-08", "price": 2.558, "dividend": 0.0 }, { "date": "2023-09-11", "price": 2.566, "dividend": 0.0 }, { "date": "2023-09-12", "price": 2.565, "dividend": 0.0 }, { "date": "2023-09-13", "price": 2.567, "dividend": 0.0 }, { "date": "2023-09-14", "price": 2.591, "dividend": 0.0 }, { "date": "2023-09-15", "price": 2.614, "dividend": 0.0 }, { "date": "2023-09-18", "price": 2.599, "dividend": 0.0 }, { "date": "2023-09-19", "price": 2.586, "dividend": 0.0 }, { "date": "2023-09-20", "price": 2.585, "dividend": 0.0 }, { "date": "2023-09-21", "price": 2.553, "dividend": 0.0 }, { "date": "2023-09-22", "price": 2.557, "dividend": 0.0 }, { "date": "2023-09-25", "price": 2.566, "dividend": 0.0 }, { "date": "2023-09-26", "price": 2.567, "dividend": 0.0 }, { "date": "2023-09-27", "price": 2.56, "dividend": 0.0 }, { "date": "2023-09-28", "price": 2.565, "dividend": 0.0 }, { "date": "2023-09-29", "price": 2.573, "dividend": 0.0 }, { "date": "2023-10-02", "price": 2.571, "dividend": 0.0 }, { "date": "2023-10-03", "price": 2.556, "dividend": 0.0 }, { "date": "2023-10-04", "price": 2.521, "dividend": 0.0 }, { "date": "2023-10-05", "price": 2.529, "dividend": 0.0 }, { "date": "2023-10-06", "price": 2.546, "dividend": 0.0 }, { "date": "2023-10-09", "price": 2.536, "dividend": 0.0 }, { "date": "2023-10-10", "price": 2.564, "dividend": 0.0 }, { "date": "2023-10-11", "price": 2.556, "dividend": 0.0 }, { "date": "2023-10-12", "price": 2.583, "dividend": 0.0 }, { "date": "2023-10-13", "price": 2.56, "dividend": 0.0 }, { "date": "2023-10-16", "price": 2.538, "dividend": 0.0 }, { "date": "2023-10-17", "price": 2.542, "dividend": 0.0 }, { "date": "2023-10-18", "price": 2.515, "dividend": 0.0 }, { "date": "2023-10-19", "price": 2.489, "dividend": 0.0 }, { "date": "2023-10-20", "price": 2.472, "dividend": 0.0 }, { "date": "2023-10-23", "price": 2.458, "dividend": 0.0 }, { "date": "2023-10-24", "price": 2.479, "dividend": 0.0 }, { "date": "2023-10-25", "price": 2.473, "dividend": 0.0 }, { "date": "2023-10-26", "price": 2.463, "dividend": 0.0 }, { "date": "2023-10-27", "price": 2.456, "dividend": 0.0 }, { "date": "2023-10-30", "price": 2.456, "dividend": 0.0 }, { "date": "2023-10-31", "price": 2.458, "dividend": 0.0 }, { "date": "2023-11-01", "price": 2.467, "dividend": 0.0 }, { "date": "2023-11-02", "price": 2.475, "dividend": 0.0 }, { "date": "2023-11-03", "price": 2.528, "dividend": 0.0 }, { "date": "2023-11-06", "price": 2.553, "dividend": 0.0 }, { "date": "2023-11-07", "price": 2.558, "dividend": 0.0 }, { "date": "2023-11-08", "price": 2.523, "dividend": 0.0 }, { "date": "2023-11-09", "price": 2.522, "dividend": 0.0 }, { "date": "2023-11-10", "price": 2.502, "dividend": 0.0 }, { "date": "2023-11-14", "price": 2.493, "dividend": 0.0 }, { "date": "2023-11-15", "price": 2.517, "dividend": 0.0 }, { "date": "2023-11-16", "price": 2.518, "dividend": 0.0 }, { "date": "2023-11-17", "price": 2.514, "dividend": 0.0 }, { "date": "2023-11-20", "price": 2.504, "dividend": 0.0 }, { "date": "2023-11-21", "price": 2.493, "dividend": 0.0 }, { "date": "2023-11-22", "price": 2.506, "dividend": 0.0 }, { "date": "2023-11-23", "price": 2.505, "dividend": 0.0 }, { "date": "2023-11-24", "price": 2.491, "dividend": 0.0 }, { "date": "2023-11-27", "price": 2.483, "dividend": 0.0 }, { "date": "2023-11-28", "price": 2.473, "dividend": 0.0 }, { "date": "2023-11-29", "price": 2.481, "dividend": 0.0 }, { "date": "2023-11-30", "price": 2.467, "dividend": 0.0 }, { "date": "2023-12-01", "price": 2.491, "dividend": 0.0 }, { "date": "2023-12-04", "price": 2.482, "dividend": 0.0 }, { "date": "2023-12-05", "price": 2.478, "dividend": 0.0 }, { "date": "2023-12-06", "price": 2.485, "dividend": 0.0 }, { "date": "2023-12-07", "price": 2.474, "dividend": 0.0 }, { "date": "2023-12-08", "price": 2.498, "dividend": 0.0 }, { "date": "2023-12-11", "price": 2.479, "dividend": 0.0 }, { "date": "2023-12-12", "price": 2.493, "dividend": 0.0 }, { "date": "2023-12-13", "price": 2.496, "dividend": 0.0 }, { "date": "2023-12-14", "price": 2.511, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.498, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.499, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.502, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.493, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.5, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.521, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.52, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.545, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.578, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.598, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.589, "dividend": 0.0 }, { "date": "2024-01-03", "price": 2.568, "dividend": 0.0 }, { "date": "2024-01-04", "price": 2.548, "dividend": 0.0 }, { "date": "2024-01-05", "price": 2.558, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.557, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.567, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.55, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.567, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.558, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.558, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.551, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.518, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.519, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.526, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.528, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.522, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.535, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.531, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.537, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.523, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.531, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.531, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.526, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.554, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.523, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.522, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.549, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.542, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.544, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.545, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.545, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.578, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.616, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.618, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.631, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.614, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.615, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.592, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.586, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.576, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.566, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.553, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.554, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.549, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.544, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.563, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.562, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.571, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.567, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.561, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.571, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.595, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.582, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.585, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.592, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.601, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.64, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.642, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.63, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.658, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.673, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.652, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.651, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.664, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.654, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.669, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.662, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.657, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.673, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.667, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.656, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.631, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.604, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.612, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.636, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.624, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.662, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.7, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.717, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.721, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.712, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.729, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.732, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.743, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.741, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.747, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.739, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.726, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.731, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.754, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.747, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.762, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.756, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.773, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.78, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.782, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.776, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.795, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.792, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.796, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.8, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.801, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.806, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.82, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.828, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.815, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.807, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.81, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.814, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.804, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.795, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.794, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.814, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.791, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.796, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.801, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.792, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.799, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.803, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.815, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.821, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.827, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.817, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.819, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.847, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.885, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.901, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.875, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.873, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.889, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.917, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.922, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.934, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.932, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.919, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.921, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.903, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.878, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.863, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.883, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.886, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.863, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.868, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.881, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.881, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.897, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.884, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.841, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.706, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.675, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.719, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.731, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.735, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.772, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.786, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.808, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.843, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.844, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.861, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.855, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.855, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.866, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.868, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.872, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.857, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.865, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.894, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.918, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.936, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.895, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.908, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.904, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.931, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.94, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.95, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.979, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.994, "dividend": 0.0 }, { "date": "2024-09-16", "price": 3.0, "dividend": 0.0 }, { "date": "2024-09-17", "price": 3.018, "dividend": 0.0 }, { "date": "2024-09-18", "price": 3.019, "dividend": 0.0 }, { "date": "2024-09-19", "price": 3.059, "dividend": 0.0 }, { "date": "2024-09-20", "price": 3.051, "dividend": 0.0 }, { "date": "2024-09-23", "price": 3.064, "dividend": 0.0 }, { "date": "2024-09-24", "price": 3.048, "dividend": 0.0 }, { "date": "2024-09-25", "price": 3.015, "dividend": 0.0 }, { "date": "2024-09-26", "price": 3.029, "dividend": 0.0 }, { "date": "2024-09-27", "price": 3.002, "dividend": 0.0 }, { "date": "2024-09-30", "price": 3.008, "dividend": 0.0 }, { "date": "2024-10-01", "price": 3.003, "dividend": 0.0 }, { "date": "2024-10-02", "price": 3.004, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.991, "dividend": 0.0 }, { "date": "2024-10-04", "price": 3.013, "dividend": 0.0 }, { "date": "2024-10-07", "price": 3.03, "dividend": 0.0 }, { "date": "2024-10-08", "price": 3.013, "dividend": 0.0 }, { "date": "2024-10-09", "price": 3.032, "dividend": 0.0 }, { "date": "2024-10-10", "price": 3.016, "dividend": 0.0 }, { "date": "2024-10-11", "price": 3.015, "dividend": 0.0 }, { "date": "2024-10-14", "price": 3.03, "dividend": 0.0 }, { "date": "2024-10-15", "price": 3.038, "dividend": 0.0 }, { "date": "2024-10-16", "price": 3.037, "dividend": 0.0 }, { "date": "2024-10-17", "price": 3.058, "dividend": 0.0 }, { "date": "2024-10-18", "price": 3.073, "dividend": 0.0 }, { "date": "2024-10-21", "price": 3.05, "dividend": 0.0 }, { "date": "2024-10-22", "price": 3.025, "dividend": 0.0 }, { "date": "2024-10-23", "price": 3.036, "dividend": 0.0 }, { "date": "2024-10-24", "price": 3.034, "dividend": 0.0 }, { "date": "2024-10-25", "price": 3.027, "dividend": 0.0 }, { "date": "2024-10-28", "price": 3.013, "dividend": 0.0 }, { "date": "2024-10-29", "price": 3.021, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.985, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.979, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.988, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.989, "dividend": 0.0 }, { "date": "2024-11-06", "price": 3.007, "dividend": 0.0 }, { "date": "2024-11-07", "price": 3.066, "dividend": 0.0 }, { "date": "2024-11-08", "price": 3.126, "dividend": 0.0 }, { "date": "2024-11-11", "price": 3.136, "dividend": 0.0 }, { "date": "2024-11-12", "price": 3.116, "dividend": 0.0 }, { "date": "2024-11-13", "price": 3.128, "dividend": 0.0 }, { "date": "2024-11-14", "price": 3.149, "dividend": 0.0 }, { "date": "2024-11-15", "price": 3.152, "dividend": 0.0 }, { "date": "2024-11-18", "price": 3.129, "dividend": 0.0 }, { "date": "2024-11-19", "price": 3.154, "dividend": 0.0 }, { "date": "2024-11-20", "price": 3.152, "dividend": 0.0 }, { "date": "2024-11-21", "price": 3.148, "dividend": 0.0 }, { "date": "2024-11-22", "price": 3.159, "dividend": 0.0 }, { "date": "2024-11-25", "price": 3.139, "dividend": 0.0 }, { "date": "2024-11-26", "price": 3.123, "dividend": 0.0 }, { "date": "2024-11-27", "price": 3.111, "dividend": 0.0 }, { "date": "2024-11-28", "price": 3.133, "dividend": 0.0 }, { "date": "2024-11-29", "price": 3.133, "dividend": 0.0 }, { "date": "2024-12-02", "price": 3.14, "dividend": 0.0 }, { "date": "2024-12-03", "price": 3.177, "dividend": 0.0 }, { "date": "2024-12-04", "price": 3.194, "dividend": 0.0 }, { "date": "2024-12-05", "price": 3.22, "dividend": 0.0 }, { "date": "2024-12-06", "price": 3.206, "dividend": 0.0 }, { "date": "2024-12-09", "price": 3.204, "dividend": 0.0 }, { "date": "2024-12-10", "price": 3.218, "dividend": 0.0 }, { "date": "2024-12-11", "price": 3.205, "dividend": 0.0 }, { "date": "2024-12-12", "price": 3.219, "dividend": 0.0 }, { "date": "2024-12-13", "price": 3.222, "dividend": 0.0 }, { "date": "2024-12-16", "price": 3.231, "dividend": 0.0 }, { "date": "2024-12-17", "price": 3.216, "dividend": 0.0 }, { "date": "2024-12-18", "price": 3.197, "dividend": 0.0 }, { "date": "2024-12-19", "price": 3.192, "dividend": 0.0 }, { "date": "2024-12-20", "price": 3.152, "dividend": 0.0 }, { "date": "2024-12-23", "price": 3.176, "dividend": 0.0 }, { "date": "2024-12-24", "price": 3.189, "dividend": 0.0 }, { "date": "2024-12-26", "price": 3.19, "dividend": 0.0 }, { "date": "2024-12-27", "price": 3.197, "dividend": 0.0 }, { "date": "2024-12-30", "price": 3.218, "dividend": 0.0 }, { "date": "2024-12-31", "price": 3.221, "dividend": 0.0 }, { "date": "2025-01-02", "price": 3.227, "dividend": 0.0 }, { "date": "2025-01-03", "price": 3.24, "dividend": 0.0 }, { "date": "2025-01-06", "price": 3.261, "dividend": 0.0 }, { "date": "2025-01-07", "price": 3.273, "dividend": 0.0 }, { "date": "2025-01-08", "price": 3.326, "dividend": 0.0 }, { "date": "2025-01-09", "price": 3.309, "dividend": 0.0 }, { "date": "2025-01-10", "price": 3.25, "dividend": 0.0 }, { "date": "2025-01-13", "price": 3.233, "dividend": 0.0 }, { "date": "2025-01-14", "price": 3.235, "dividend": 0.0 }, { "date": "2025-01-15", "price": 3.216, "dividend": 0.0 }, { "date": "2025-01-16", "price": 3.25, "dividend": 0.0 }, { "date": "2025-01-17", "price": 3.251, "dividend": 0.0 }, { "date": "2025-01-20", "price": 3.249, "dividend": 0.0 }, { "date": "2025-01-21", "price": 3.242, "dividend": 0.0 }, { "date": "2025-01-22", "price": 3.238, "dividend": 0.0 }, { "date": "2025-01-23", "price": 3.252, "dividend": 0.0 }, { "date": "2025-01-24", "price": 3.254, "dividend": 0.0 }, { "date": "2025-01-27", "price": 3.247, "dividend": 0.0 }, { "date": "2025-01-28", "price": 3.241, "dividend": 0.0 }, { "date": "2025-01-31", "price": 3.284, "dividend": 0.0 }, { "date": "2025-02-03", "price": 3.266, "dividend": 0.0 }, { "date": "2025-02-04", "price": 3.258, "dividend": 0.0 }, { "date": "2025-02-05", "price": 3.254, "dividend": 0.0 }, { "date": "2025-02-06", "price": 3.261, "dividend": 0.0 }, { "date": "2025-02-07", "price": 3.284, "dividend": 0.0 }, { "date": "2025-02-10", "price": 3.293, "dividend": 0.0 }, { "date": "2025-02-11", "price": 3.277, "dividend": 0.0 }, { "date": "2025-02-12", "price": 3.293, "dividend": 0.0 }, { "date": "2025-02-13", "price": 3.315, "dividend": 0.0 }, { "date": "2025-02-14", "price": 3.324, "dividend": 0.0 }, { "date": "2025-02-17", "price": 3.342, "dividend": 0.0 }, { "date": "2025-02-18", "price": 3.36, "dividend": 0.0 }, { "date": "2025-02-19", "price": 3.362, "dividend": 0.0 }, { "date": "2025-02-20", "price": 3.347, "dividend": 0.0 }, { "date": "2025-02-21", "price": 3.353, "dividend": 0.0 }, { "date": "2025-02-24", "price": 3.332, "dividend": 0.0 }, { "date": "2025-02-25", "price": 3.298, "dividend": 0.0 }, { "date": "2025-02-26", "price": 3.29, "dividend": 0.0 }, { "date": "2025-02-27", "price": 3.294, "dividend": 0.0 }, { "date": "2025-02-28", "price": 3.272, "dividend": 0.0 }, { "date": "2025-03-03", "price": 3.301, "dividend": 0.0 }, { "date": "2025-03-04", "price": 3.293, "dividend": 0.0 }, { "date": "2025-03-05", "price": 3.307, "dividend": 0.0 }, { "date": "2025-03-06", "price": 3.321, "dividend": 0.0 }, { "date": "2025-03-07", "price": 3.325, "dividend": 0.0 }, { "date": "2025-03-10", "price": 3.309, "dividend": 0.0 }, { "date": "2025-03-11", "price": 3.247, "dividend": 0.0 }, { "date": "2025-03-12", "price": 3.246, "dividend": 0.0 }, { "date": "2025-03-13", "price": 3.253, "dividend": 0.0 }, { "date": "2025-03-14", "price": 3.246, "dividend": 0.0 }, { "date": "2025-03-17", "price": 3.274, "dividend": 0.0 }, { "date": "2025-03-18", "price": 3.311, "dividend": 0.0 }, { "date": "2025-03-19", "price": 3.317, "dividend": 0.0 }, { "date": "2025-03-20", "price": 3.346, "dividend": 0.0 }, { "date": "2025-03-21", "price": 3.34, "dividend": 0.0 }, { "date": "2025-03-24", "price": 3.341, "dividend": 0.0 }, { "date": "2025-03-25", "price": 3.352, "dividend": 0.0 }, { "date": "2025-03-26", "price": 3.363, "dividend": 0.0 }, { "date": "2025-03-27", "price": 3.381, "dividend": 0.0 }, { "date": "2025-03-28", "price": 3.372, "dividend": 0.0 }, { "date": "2025-04-01", "price": 3.357, "dividend": 0.0 }, { "date": "2025-04-02", "price": 3.349, "dividend": 0.0 }, { "date": "2025-04-03", "price": 3.339, "dividend": 0.0 }, { "date": "2025-04-04", "price": 3.239, "dividend": 0.0 }, { "date": "2025-04-07", "price": 3.016, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.971, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.915, "dividend": 0.0 }, { "date": "2025-04-10", "price": 3.062, "dividend": 0.0 }, { "date": "2025-04-11", "price": 3.012, "dividend": 0.0 }, { "date": "2025-04-14", "price": 3.039, "dividend": 0.0 }, { "date": "2025-04-15", "price": 3.098, "dividend": 0.0 }, { "date": "2025-04-16", "price": 3.13, "dividend": 0.0 }, { "date": "2025-04-17", "price": 3.169, "dividend": 0.0 }, { "date": "2025-04-21", "price": 3.201, "dividend": 0.0 }, { "date": "2025-04-22", "price": 3.237, "dividend": 0.0 }, { "date": "2025-04-23", "price": 3.261, "dividend": 0.0 }, { "date": "2025-04-24", "price": 3.255, "dividend": 0.0 }, { "date": "2025-04-25", "price": 3.252, "dividend": 0.0 }, { "date": "2025-04-28", "price": 3.257, "dividend": 0.0 }, { "date": "2025-04-29", "price": 3.26, "dividend": 0.0 }, { "date": "2025-04-30", "price": 3.287, "dividend": 0.0 }, { "date": "2025-05-02", "price": 3.299, "dividend": 0.0 }, { "date": "2025-05-05", "price": 3.31, "dividend": 0.0 }, { "date": "2025-05-06", "price": 3.318, "dividend": 0.0 }, { "date": "2025-05-07", "price": 3.323, "dividend": 0.0 }, { "date": "2025-05-08", "price": 3.313, "dividend": 0.0 }, { "date": "2025-05-09", "price": 3.33, "dividend": 0.0 }, { "date": "2025-05-13", "price": 3.33, "dividend": 0.0 }, { "date": "2025-05-14", "price": 3.323, "dividend": 0.0 }, { "date": "2025-05-15", "price": 3.33, "dividend": 0.0 }, { "date": "2025-05-16", "price": 3.35, "dividend": 0.0 }, { "date": "2025-05-19", "price": 3.333, "dividend": 0.0 }, { "date": "2025-05-20", "price": 3.333, "dividend": 0.0 }, { "date": "2025-05-21", "price": 3.33, "dividend": 0.0 }, { "date": "2025-05-22", "price": 3.329, "dividend": 0.0 }, { "date": "2025-05-23", "price": 3.33, "dividend": 0.0 }, { "date": "2025-05-26", "price": 3.322, "dividend": 0.0 }, { "date": "2025-05-27", "price": 3.342, "dividend": 0.0 }, { "date": "2025-05-28", "price": 3.354, "dividend": 0.0 }, { "date": "2025-05-29", "price": 3.36, "dividend": 0.0 }, { "date": "2025-05-30", "price": 3.348, "dividend": 0.0 }, { "date": "2025-06-02", "price": 3.346, "dividend": 0.0 }, { "date": "2025-06-03", "price": 3.346, "dividend": 0.0 }, { "date": "2025-06-04", "price": 3.348, "dividend": 0.0 }, { "date": "2025-06-05", "price": 3.362, "dividend": 0.0 }, { "date": "2025-06-06", "price": 3.368, "dividend": 0.0 }, { "date": "2025-06-09", "price": 3.381, "dividend": 0.0 }, { "date": "2025-06-10", "price": 3.372, "dividend": 0.0 }, { "date": "2025-06-11", "price": 3.36, "dividend": 0.0 }, { "date": "2025-06-12", "price": 3.356, "dividend": 0.0 }, { "date": "2025-06-13", "price": 3.339, "dividend": 0.0 }, { "date": "2025-06-16", "price": 3.339, "dividend": 0.0 }, { "date": "2025-06-17", "price": 3.358, "dividend": 0.0 }, { "date": "2025-06-18", "price": 3.346, "dividend": 0.0 }, { "date": "2025-06-19", "price": 3.323, "dividend": 0.0 }, { "date": "2025-06-20", "price": 3.322, "dividend": 0.0 }, { "date": "2025-06-23", "price": 3.312, "dividend": 0.0 }, { "date": "2025-06-24", "price": 3.34, "dividend": 0.0 }, { "date": "2025-06-25", "price": 3.36, "dividend": 0.0 }, { "date": "2025-06-26", "price": 3.369, "dividend": 0.0 }, { "date": "2025-06-27", "price": 3.384, "dividend": 0.0 }, { "date": "2025-06-30", "price": 3.378, "dividend": 0.0 }, { "date": "2025-07-01", "price": 3.399, "dividend": 0.0 }, { "date": "2025-07-02", "price": 3.411, "dividend": 0.0 }, { "date": "2025-07-03", "price": 3.424, "dividend": 0.0 }, { "date": "2025-07-04", "price": 3.418, "dividend": 0.0 }, { "date": "2025-07-07", "price": 3.443, "dividend": 0.0 }, { "date": "2025-07-08", "price": 3.461, "dividend": 0.0 }, { "date": "2025-07-09", "price": 3.462, "dividend": 0.0 }, { "date": "2025-07-10", "price": 3.471, "dividend": 0.0 }, { "date": "2025-07-11", "price": 3.478, "dividend": 0.0 }, { "date": "2025-07-14", "price": 3.502, "dividend": 0.0 }, { "date": "2025-07-15", "price": 3.515, "dividend": 0.0 }, { "date": "2025-07-16", "price": 3.526, "dividend": 0.0 }, { "date": "2025-07-17", "price": 3.548, "dividend": 0.0 }, { "date": "2025-07-18", "price": 3.574, "dividend": 0.0 }, { "date": "2025-07-21", "price": 3.585, "dividend": 0.0 }, { "date": "2025-07-22", "price": 3.584, "dividend": 0.0 }, { "date": "2025-07-23", "price": 3.616, "dividend": 0.0 }, { "date": "2025-07-24", "price": 3.654, "dividend": 0.0 }, { "date": "2025-07-25", "price": 3.646, "dividend": 0.0 }, { "date": "2025-07-28", "price": 3.634, "dividend": 0.0 }, { "date": "2025-07-29", "price": 3.629, "dividend": 0.0 }, { "date": "2025-07-30", "price": 3.625, "dividend": 0.0 }, { "date": "2025-07-31", "price": 3.595, "dividend": 0.0 }, { "date": "2025-08-01", "price": 3.569, "dividend": 0.0 }, { "date": "2025-08-04", "price": 3.601, "dividend": 0.0 }, { "date": "2025-08-05", "price": 3.617, "dividend": 0.0 }, { "date": "2025-08-06", "price": 3.626, "dividend": 0.0 }, { "date": "2025-08-07", "price": 3.651, "dividend": 0.0 }, { "date": "2025-08-08", "price": 3.63, "dividend": 0.0 }, { "date": "2025-08-11", "price": 3.623, "dividend": 0.0 }, { "date": "2025-08-12", "price": 3.617, "dividend": 0.0 }, { "date": "2025-08-13", "price": 3.657, "dividend": 0.0 }, { "date": "2025-08-14", "price": 3.642, "dividend": 0.0 }, { "date": "2025-08-15", "price": 3.635, "dividend": 0.0 }, { "date": "2025-08-18", "price": 3.602, "dividend": 0.0 }, { "date": "2025-08-19", "price": 3.615, "dividend": 0.0 }, { "date": "2025-08-20", "price": 3.608, "dividend": 0.0 }, { "date": "2025-08-21", "price": 3.617, "dividend": 0.0 }, { "date": "2025-08-22", "price": 3.631, "dividend": 0.0 }, { "date": "2025-08-25", "price": 3.629, "dividend": 0.0 }, { "date": "2025-08-26", "price": 3.619, "dividend": 0.0 }, { "date": "2025-08-27", "price": 3.616, "dividend": 0.0 }, { "date": "2025-08-28", "price": 3.626, "dividend": 0.0 }, { "date": "2025-08-29", "price": 3.646, "dividend": 0.0 }, { "date": "2025-09-01", "price": 3.654, "dividend": 0.0 }, { "date": "2025-09-02", "price": 3.673, "dividend": 0.0 }, { "date": "2025-09-03", "price": 3.665, "dividend": 0.0 }, { "date": "2025-09-04", "price": 3.676, "dividend": 0.0 }, { "date": "2025-09-05", "price": 3.686, "dividend": 0.0 }, { "date": "2025-09-08", "price": 3.691, "dividend": 0.0 }, { "date": "2025-09-09", "price": 3.672, "dividend": 0.0 }, { "date": "2025-09-10", "price": 3.707, "dividend": 0.0 }, { "date": "2025-09-11", "price": 3.717, "dividend": 0.0 }, { "date": "2025-09-12", "price": 3.711, "dividend": 0.0 }, { "date": "2025-09-15", "price": 3.707, "dividend": 0.0 }, { "date": "2025-09-16", "price": 3.714, "dividend": 0.0 }, { "date": "2025-09-17", "price": 3.697, "dividend": 0.0 }, { "date": "2025-09-18", "price": 3.692, "dividend": 0.0 }, { "date": "2025-09-19", "price": 3.681, "dividend": 0.0 }, { "date": "2025-09-22", "price": 3.678, "dividend": 0.0 }, { "date": "2025-09-23", "price": 3.68, "dividend": 0.0 }, { "date": "2025-09-24", "price": 3.663, "dividend": 0.0 }, { "date": "2025-09-25", "price": 3.66, "dividend": 0.0 }, { "date": "2025-09-26", "price": 3.651, "dividend": 0.0 }, { "date": "2025-09-29", "price": 3.658, "dividend": 0.0 }, { "date": "2025-09-30", "price": 3.689, "dividend": 0.0 }, { "date": "2025-10-01", "price": 3.695, "dividend": 0.0 }, { "date": "2025-10-02", "price": 3.747, "dividend": 0.0 }, { "date": "2025-10-03", "price": 3.757, "dividend": 0.0 }, { "date": "2025-10-06", "price": 3.758, "dividend": 0.0 }, { "date": "2025-10-07", "price": 3.802, "dividend": 0.0 }, { "date": "2025-10-08", "price": 3.801, "dividend": 0.0 }, { "date": "2025-10-09", "price": 3.796, "dividend": 0.0 }, { "date": "2025-10-10", "price": 3.783, "dividend": 0.0 }, { "date": "2025-10-13", "price": 3.75, "dividend": 0.0 }, { "date": "2025-10-14", "price": 3.717, "dividend": 0.0 }, { "date": "2025-10-15", "price": 3.73, "dividend": 0.0 }, { "date": "2025-10-16", "price": 3.727, "dividend": 0.0 }, { "date": "2025-10-17", "price": 3.695, "dividend": 0.0 }, { "date": "2025-10-21", "price": 3.751, "dividend": 0.0 }, { "date": "2025-10-22", "price": 3.757, "dividend": 0.0 }, { "date": "2025-10-23", "price": 3.778, "dividend": 0.0 }, { "date": "2025-10-24", "price": 3.788, "dividend": 0.0 }, { "date": "2025-10-27", "price": 3.809, "dividend": 0.0 }, { "date": "2025-10-28", "price": 3.809, "dividend": 0.0 }, { "date": "2025-10-29", "price": 3.801, "dividend": 0.0 }, { "date": "2025-10-30", "price": 3.793, "dividend": 0.0 }, { "date": "2025-10-31", "price": 3.798, "dividend": 0.0 }, { "date": "2025-11-03", "price": 3.806, "dividend": 0.0 }, { "date": "2025-11-04", "price": 3.782, "dividend": 0.0 }, { "date": "2025-11-05", "price": 3.777, "dividend": 0.0 }, { "date": "2025-11-06", "price": 3.829, "dividend": 0.0 }, { "date": "2025-11-07", "price": 3.82, "dividend": 0.0 }, { "date": "2025-11-10", "price": 3.81, "dividend": 0.0 }, { "date": "2025-11-11", "price": 3.845, "dividend": 0.0 }, { "date": "2025-11-12", "price": 3.865, "dividend": 0.0 }, { "date": "2025-11-13", "price": 3.888, "dividend": 0.0 }, { "date": "2025-11-14", "price": 3.86, "dividend": 0.0 }, { "date": "2025-11-17", "price": 3.854, "dividend": 0.0 }, { "date": "2025-11-18", "price": 3.819, "dividend": 0.0 }, { "date": "2025-11-19", "price": 3.818, "dividend": 0.0 }, { "date": "2025-11-20", "price": 3.828, "dividend": 0.0 }, { "date": "2025-11-21", "price": 3.788, "dividend": 0.0 }, { "date": "2025-11-24", "price": 3.809, "dividend": 0.0 }, { "date": "2025-11-25", "price": 3.798, "dividend": 0.0 }, { "date": "2025-11-26", "price": 3.802, "dividend": 0.0 }, { "date": "2025-11-27", "price": 3.809, "dividend": 0.0 }, { "date": "2025-11-28", "price": 3.81, "dividend": 0.0 }, { "date": "2025-12-01", "price": 3.809, "dividend": 0.0 }, { "date": "2025-12-02", "price": 3.822, "dividend": 0.0 }, { "date": "2025-12-03", "price": 3.849, "dividend": 0.0 }, { "date": "2025-12-04", "price": 3.85, "dividend": 0.0 }, { "date": "2025-12-05", "price": 3.859, "dividend": 0.0 }, { "date": "2025-12-08", "price": 3.835, "dividend": 0.0 }, { "date": "2025-12-09", "price": 3.843, "dividend": 0.0 }, { "date": "2025-12-10", "price": 3.844, "dividend": 0.0 }, { "date": "2025-12-11", "price": 3.844, "dividend": 0.0 }, { "date": "2025-12-12", "price": 3.887, "dividend": 0.0 }, { "date": "2025-12-15", "price": 3.89, "dividend": 0.0 }, { "date": "2025-12-16", "price": 3.877, "dividend": 0.0 }, { "date": "2025-12-17", "price": 3.883, "dividend": 0.0 }, { "date": "2025-12-18", "price": 3.881, "dividend": 0.0 }, { "date": "2025-12-19", "price": 3.879, "dividend": 0.0 }, { "date": "2025-12-22", "price": 3.91, "dividend": 0.0 }, { "date": "2025-12-23", "price": 3.918, "dividend": 0.0 }, { "date": "2025-12-24", "price": 3.911, "dividend": 0.0 }, { "date": "2025-12-26", "price": 3.912, "dividend": 0.0 }, { "date": "2025-12-29", "price": 3.913, "dividend": 0.0 }, { "date": "2025-12-30", "price": 3.93, "dividend": 0.0 }, { "date": "2025-12-31", "price": 3.93, "dividend": 0.0 }, { "date": "2026-01-02", "price": 3.951, "dividend": 0.0 }, { "date": "2026-01-05", "price": 3.964, "dividend": 0.0 }, { "date": "2026-01-06", "price": 4.003, "dividend": 0.0 }, { "date": "2026-01-07", "price": 4.004, "dividend": 0.0 }, { "date": "2026-01-08", "price": 3.999, "dividend": 0.0 }, { "date": "2026-01-09", "price": 3.999, "dividend": 0.0 }, { "date": "2026-01-12", "price": 4.016, "dividend": 0.0 }, { "date": "2026-01-13", "price": 4.044, "dividend": 0.0 }, { "date": "2026-01-14", "price": 4.035, "dividend": 0.0 }, { "date": "2026-01-15", "price": 4.035, "dividend": 0.0 }, { "date": "2026-01-16", "price": 4.047, "dividend": 0.0 }, { "date": "2026-01-19", "price": 4.035, "dividend": 0.0 }, { "date": "2026-01-20", "price": 4.042, "dividend": 0.0 }, { "date": "2026-01-21", "price": 4.027, "dividend": 0.0 }, { "date": "2026-01-22", "price": 4.037, "dividend": 0.0 }, { "date": "2026-01-23", "price": 4.068, "dividend": 0.0 }, { "date": "2026-01-26", "price": 4.048, "dividend": 0.0 }, { "date": "2026-01-27", "price": 4.083, "dividend": 0.0 }, { "date": "2026-01-28", "price": 4.067, "dividend": 0.0 }, { "date": "2026-01-29", "price": 4.068, "dividend": 0.0 }, { "date": "2026-01-30", "price": 4.051, "dividend": 0.0 }, { "date": "2026-02-02", "price": 4.043, "dividend": 0.0 }, { "date": "2026-02-03", "price": 4.086, "dividend": 0.0 }, { "date": "2026-02-04", "price": 4.086, "dividend": 0.0 }, { "date": "2026-02-05", "price": 4.095, "dividend": 0.0 }, { "date": "2026-02-06", "price": 4.047, "dividend": 0.0 }, { "date": "2026-02-09", "price": 4.071, "dividend": 0.0 }, { "date": "2026-02-10", "price": 4.076, "dividend": 0.0 }, { "date": "2026-02-11", "price": 4.083, "dividend": 0.0 }, { "date": "2026-02-12", "price": 4.101, "dividend": 0.0 } ], "GreatLink Sustainable Global Thematic Fund": [ { "date": "2001-08-15", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-16", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-17", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-20", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-21", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-22", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-23", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-24", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-27", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-28", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-29", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-30", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-31", "price": 0.929, "dividend": 0.0 }, { "date": "2001-09-03", "price": 0.926, "dividend": 0.0 }, { "date": "2001-09-04", "price": 0.927, "dividend": 0.0 }, { "date": "2001-09-05", "price": 0.927, "dividend": 0.0 }, { "date": "2001-09-06", "price": 0.92, "dividend": 0.0 }, { "date": "2001-09-07", "price": 0.914, "dividend": 0.0 }, { "date": "2001-09-10", "price": 0.907, "dividend": 0.0 }, { "date": "2001-09-11", "price": 0.907, "dividend": 0.0 }, { "date": "2001-09-12", "price": 0.907, "dividend": 0.0 }, { "date": "2001-09-13", "price": 0.907, "dividend": 0.0 }, { "date": "2001-09-14", "price": 1.0, "dividend": 0.0 }, { "date": "2001-09-17", "price": 1.0, "dividend": 0.0 }, { "date": "2001-09-18", "price": 0.861, "dividend": 0.0 }, { "date": "2001-09-19", "price": 0.855, "dividend": 0.0 }, { "date": "2001-09-20", "price": 0.846, "dividend": 0.0 }, { "date": "2001-09-21", "price": 0.831, "dividend": 0.0 }, { "date": "2001-09-24", "price": 0.831, "dividend": 0.0 }, { "date": "2001-09-25", "price": 0.86, "dividend": 0.0 }, { "date": "2001-09-26", "price": 0.865, "dividend": 0.0 }, { "date": "2001-09-27", "price": 0.858, "dividend": 0.0 }, { "date": "2001-09-28", "price": 0.87, "dividend": 0.0 }, { "date": "2001-10-01", "price": 0.89, "dividend": 0.0 }, { "date": "2001-10-02", "price": 0.887, "dividend": 0.0 }, { "date": "2001-10-03", "price": 0.901, "dividend": 0.0 }, { "date": "2001-10-04", "price": 0.92, "dividend": 0.0 }, { "date": "2001-10-05", "price": 0.933, "dividend": 0.0 }, { "date": "2001-10-08", "price": 0.937, "dividend": 0.0 }, { "date": "2001-10-09", "price": 0.937, "dividend": 0.0 }, { "date": "2001-10-10", "price": 0.937, "dividend": 0.0 }, { "date": "2001-10-11", "price": 0.963, "dividend": 0.0 }, { "date": "2001-10-12", "price": 0.98, "dividend": 0.0 }, { "date": "2001-10-15", "price": 0.972, "dividend": 0.0 }, { "date": "2001-10-16", "price": 0.972, "dividend": 0.0 }, { "date": "2001-10-17", "price": 0.975, "dividend": 0.0 }, { "date": "2001-10-18", "price": 0.971, "dividend": 0.0 }, { "date": "2001-10-19", "price": 0.964, "dividend": 0.0 }, { "date": "2001-10-22", "price": 0.962, "dividend": 0.0 }, { "date": "2001-10-23", "price": 0.975, "dividend": 0.0 }, { "date": "2001-10-24", "price": 0.978, "dividend": 0.0 }, { "date": "2001-10-25", "price": 0.977, "dividend": 0.0 }, { "date": "2001-10-26", "price": 0.986, "dividend": 0.0 }, { "date": "2001-10-29", "price": 0.993, "dividend": 0.0 }, { "date": "2001-10-30", "price": 0.973, "dividend": 0.0 }, { "date": "2001-10-31", "price": 0.957, "dividend": 0.0 }, { "date": "2001-11-01", "price": 0.96, "dividend": 0.0 }, { "date": "2001-11-02", "price": 0.967, "dividend": 0.0 }, { "date": "2001-11-05", "price": 0.973, "dividend": 0.0 }, { "date": "2001-11-06", "price": 0.987, "dividend": 0.0 }, { "date": "2001-11-07", "price": 0.992, "dividend": 0.0 }, { "date": "2001-11-08", "price": 0.996, "dividend": 0.0 }, { "date": "2001-11-09", "price": 1.001, "dividend": 0.0 }, { "date": "2001-11-12", "price": 0.999, "dividend": 0.0 }, { "date": "2001-11-13", "price": 1.015, "dividend": 0.0 }, { "date": "2001-11-14", "price": 1.015, "dividend": 0.0 }, { "date": "2001-11-15", "price": 1.015, "dividend": 0.0 }, { "date": "2001-11-16", "price": 1.018, "dividend": 0.0 }, { "date": "2001-11-19", "price": 1.02, "dividend": 0.0 }, { "date": "2001-11-20", "price": 1.024, "dividend": 0.0 }, { "date": "2001-11-21", "price": 1.016, "dividend": 0.0 }, { "date": "2001-11-22", "price": 1.017, "dividend": 0.0 }, { "date": "2001-11-23", "price": 1.014, "dividend": 0.0 }, { "date": "2001-11-26", "price": 1.023, "dividend": 0.0 }, { "date": "2001-11-27", "price": 1.029, "dividend": 0.0 }, { "date": "2001-11-28", "price": 1.023, "dividend": 0.0 }, { "date": "2001-11-29", "price": 1.01, "dividend": 0.0 }, { "date": "2001-11-30", "price": 1.015, "dividend": 0.0 }, { "date": "2001-12-03", "price": 1.017, "dividend": 0.0 }, { "date": "2001-12-04", "price": 1.01, "dividend": 0.0 }, { "date": "2001-12-05", "price": 1.024, "dividend": 0.0 }, { "date": "2001-12-06", "price": 1.04, "dividend": 0.0 }, { "date": "2001-12-07", "price": 1.046, "dividend": 0.0 }, { "date": "2001-12-10", "price": 1.033, "dividend": 0.0 }, { "date": "2001-12-11", "price": 1.017, "dividend": 0.0 }, { "date": "2001-12-12", "price": 1.02, "dividend": 0.0 }, { "date": "2001-12-13", "price": 1.015, "dividend": 0.0 }, { "date": "2001-12-14", "price": 1.007, "dividend": 0.0 }, { "date": "2001-12-17", "price": 1.007, "dividend": 0.0 }, { "date": "2001-12-18", "price": 1.019, "dividend": 0.0 }, { "date": "2001-12-19", "price": 1.023, "dividend": 0.0 }, { "date": "2001-12-20", "price": 1.026, "dividend": 0.0 }, { "date": "2001-12-21", "price": 1.015, "dividend": 0.0 }, { "date": "2001-12-24", "price": 1.021, "dividend": 0.0 }, { "date": "2001-12-25", "price": 1.021, "dividend": 0.0 }, { "date": "2001-12-26", "price": 1.012, "dividend": 0.0 }, { "date": "2001-12-27", "price": 1.028, "dividend": 0.0 }, { "date": "2001-12-28", "price": 1.037, "dividend": 0.0 }, { "date": "2001-12-31", "price": 1.045, "dividend": 0.0 }, { "date": "2002-01-01", "price": 1.045, "dividend": 0.0 }, { "date": "2002-01-02", "price": 1.04, "dividend": 0.0 }, { "date": "2002-01-03", "price": 1.038, "dividend": 0.0 }, { "date": "2002-01-04", "price": 1.045, "dividend": 0.0 }, { "date": "2002-01-07", "price": 1.056, "dividend": 0.0 }, { "date": "2002-01-08", "price": 1.049, "dividend": 0.0 }, { "date": "2002-01-09", "price": 1.04, "dividend": 0.0 }, { "date": "2002-01-10", "price": 1.035, "dividend": 0.0 }, { "date": "2002-01-11", "price": 1.03, "dividend": 0.0 }, { "date": "2002-01-14", "price": 1.019, "dividend": 0.0 }, { "date": "2002-01-15", "price": 1.008, "dividend": 0.0 }, { "date": "2002-01-16", "price": 1.011, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.999, "dividend": 0.0 }, { "date": "2002-01-18", "price": 1.008, "dividend": 0.0 }, { "date": "2002-01-21", "price": 1.002, "dividend": 0.0 }, { "date": "2002-01-22", "price": 1.001, "dividend": 0.0 }, { "date": "2002-01-23", "price": 1.001, "dividend": 0.0 }, { "date": "2002-01-24", "price": 1.005, "dividend": 0.0 }, { "date": "2002-01-25", "price": 1.008, "dividend": 0.0 }, { "date": "2002-01-28", "price": 1.003, "dividend": 0.0 }, { "date": "2002-01-29", "price": 1.004, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.979, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.988, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.994, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.987, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.97, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.959, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.956, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.957, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.977, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.977, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.977, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.979, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.981, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.976, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.974, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.958, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.966, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.96, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.961, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.976, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.98, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.981, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.984, "dividend": 0.0 }, { "date": "2002-03-04", "price": 1.0, "dividend": 0.0 }, { "date": "2002-03-05", "price": 1.023, "dividend": 0.0 }, { "date": "2002-03-06", "price": 1.016, "dividend": 0.0 }, { "date": "2002-03-07", "price": 1.025, "dividend": 0.0 }, { "date": "2002-03-08", "price": 1.03, "dividend": 0.0 }, { "date": "2002-03-11", "price": 1.034, "dividend": 0.0 }, { "date": "2002-03-12", "price": 1.036, "dividend": 0.0 }, { "date": "2002-03-13", "price": 1.032, "dividend": 0.0 }, { "date": "2002-03-14", "price": 1.027, "dividend": 0.0 }, { "date": "2002-03-15", "price": 1.028, "dividend": 0.0 }, { "date": "2002-03-18", "price": 1.039, "dividend": 0.0 }, { "date": "2002-03-19", "price": 1.045, "dividend": 0.0 }, { "date": "2002-03-20", "price": 1.045, "dividend": 0.0 }, { "date": "2002-03-21", "price": 1.037, "dividend": 0.0 }, { "date": "2002-03-22", "price": 1.037, "dividend": 0.0 }, { "date": "2002-03-25", "price": 1.038, "dividend": 0.0 }, { "date": "2002-03-26", "price": 1.03, "dividend": 0.0 }, { "date": "2002-03-27", "price": 1.029, "dividend": 0.0 }, { "date": "2002-03-28", "price": 1.037, "dividend": 0.0 }, { "date": "2002-03-29", "price": 1.037, "dividend": 0.0 }, { "date": "2002-04-01", "price": 1.037, "dividend": 0.0 }, { "date": "2002-04-02", "price": 1.046, "dividend": 0.0 }, { "date": "2002-04-03", "price": 1.037, "dividend": 0.0 }, { "date": "2002-04-04", "price": 1.025, "dividend": 0.0 }, { "date": "2002-04-05", "price": 1.022, "dividend": 0.0 }, { "date": "2002-04-08", "price": 1.022, "dividend": 0.0 }, { "date": "2002-04-09", "price": 1.018, "dividend": 0.0 }, { "date": "2002-04-10", "price": 1.02, "dividend": 0.0 }, { "date": "2002-04-11", "price": 1.03, "dividend": 0.0 }, { "date": "2002-04-12", "price": 1.01, "dividend": 0.0 }, { "date": "2002-04-15", "price": 1.017, "dividend": 0.0 }, { "date": "2002-04-16", "price": 1.015, "dividend": 0.0 }, { "date": "2002-04-17", "price": 1.032, "dividend": 0.0 }, { "date": "2002-04-18", "price": 1.031, "dividend": 0.0 }, { "date": "2002-04-19", "price": 1.028, "dividend": 0.0 }, { "date": "2002-04-22", "price": 1.026, "dividend": 0.0 }, { "date": "2002-04-23", "price": 1.02, "dividend": 0.0 }, { "date": "2002-04-24", "price": 1.01, "dividend": 0.0 }, { "date": "2002-04-25", "price": 1.0, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.991, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.986, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.976, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.976, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.993, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.985, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.98, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.971, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.965, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.965, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.978, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.967, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.979, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.994, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.993, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.992, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.994, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.987, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.986, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.984, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.982, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.982, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.981, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.974, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.967, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.966, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.965, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.952, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.948, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.955, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.943, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.941, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.945, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.932, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.931, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.924, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.917, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.943, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.94, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.924, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.906, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.895, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.892, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.891, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.885, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.9, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.909, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.893, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.875, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.872, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.876, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.905, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.894, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.875, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.847, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.841, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.842, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.831, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.821, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.834, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.824, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.797, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.771, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.747, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.774, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.779, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.784, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.822, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.821, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.822, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.803, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.791, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.765, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.788, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.795, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.795, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.821, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.812, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.801, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.8, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.826, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.826, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.826, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.826, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.826, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.856, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.843, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.843, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.84, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.819, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.817, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.816, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.809, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.782, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.793, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.784, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.798, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.805, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.816, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.821, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.811, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.807, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.804, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.794, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.788, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.772, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.772, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.754, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.745, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.759, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.777, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.767, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.755, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.771, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.763, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.753, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.739, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.728, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.733, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.722, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.747, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.776, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.776, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.808, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.797, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.817, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.816, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.822, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.81, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.805, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.808, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.81, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.807, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.795, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.805, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.807, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.807, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.823, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.829, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.831, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.815, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.807, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.794, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.805, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.8, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.818, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.824, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.825, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.82, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.83, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.848, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.845, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.837, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.822, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.84, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.845, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.846, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.845, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.833, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.82, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.82, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.824, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.808, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.812, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.813, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.804, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.794, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.813, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.807, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.795, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.792, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.799, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.798, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.785, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.792, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.792, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.796, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.814, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.82, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.831, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.823, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.812, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.82, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.822, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.822, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.827, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.814, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.815, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.803, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.801, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.793, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.781, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.783, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.768, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.752, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.757, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.76, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.762, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.762, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.764, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.756, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.754, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.75, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.747, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.748, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.748, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.737, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.739, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.747, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.751, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.763, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.753, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.75, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.752, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.742, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.737, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.734, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.739, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.744, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.744, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.735, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.737, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.729, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.731, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.715, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.717, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.706, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.735, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.75, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.774, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.779, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.784, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.786, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.804, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.777, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.789, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.785, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.78, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.778, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.763, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.773, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.794, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.797, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.797, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.808, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.805, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.797, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.796, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.795, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.808, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.814, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.809, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.809, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.811, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.817, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.832, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.843, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.833, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.823, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.832, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.836, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.836, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.837, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.839, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.838, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.846, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.837, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.829, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.839, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.843, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.835, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.835, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.839, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.846, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.826, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.824, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.82, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.832, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.834, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.835, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.851, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.847, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.856, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.86, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.866, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.866, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.874, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.887, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.888, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.882, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.89, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.906, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.901, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.894, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.912, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.918, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.909, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.901, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.902, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.886, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.885, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.89, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.894, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.893, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.891, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.893, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.908, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.902, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.91, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.923, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.923, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.92, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.907, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.913, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.924, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.922, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.918, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.904, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.911, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.902, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.906, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.91, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.907, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.923, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.93, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.925, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.921, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.923, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.916, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.916, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.908, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.899, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.905, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.905, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.915, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.922, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.92, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.918, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.926, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.935, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.934, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.933, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.936, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.931, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.932, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.931, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.936, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.943, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.952, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.957, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.959, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.966, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.963, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.964, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.973, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.964, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.953, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.957, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.962, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.96, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.971, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.969, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.968, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.963, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.954, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.958, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.946, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.937, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.93, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.94, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.934, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.952, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.958, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.968, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.967, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.971, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.97, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.973, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.98, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.995, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.999, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.995, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.996, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.993, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.992, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.991, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.972, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.972, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.974, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.975, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.987, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.987, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.984, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.995, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.991, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.984, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.988, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.985, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.975, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.97, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.979, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.98, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.972, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.958, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.952, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.957, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.954, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.97, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.97, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.974, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.984, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.984, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.985, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.995, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.992, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.993, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.993, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.986, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.991, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.984, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.979, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.99, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.989, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.989, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.989, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.991, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.007, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.006, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.01, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.011, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.011, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.011, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.013, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.025, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.026, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.026, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.027, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.033, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.043, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.041, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.041, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.046, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.048, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.046, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.044, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.051, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.052, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.067, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.062, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.069, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.069, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.069, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.063, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.07, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.067, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.056, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.048, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.048, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.05, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.052, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.045, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.038, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.042, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.044, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.048, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.061, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.057, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.052, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.054, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.067, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.064, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.071, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.064, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.053, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.055, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.062, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.065, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.072, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.088, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.076, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.084, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.085, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.082, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.078, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.071, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.055, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.039, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.047, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.029, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.032, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.048, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.047, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.033, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.018, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.019, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.014, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.031, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.03, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.039, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.042, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.043, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.057, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.067, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.073, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.067, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.063, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.063, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.062, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.07, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.062, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.05, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.049, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.055, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.063, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.053, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.055, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.069, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.067, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.065, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.071, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.053, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.04, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.031, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.035, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.039, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.044, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.039, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.025, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.005, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.021, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.024, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.02, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.018, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.005, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.005, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.012, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.014, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.023, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.022, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.033, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.032, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.04, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.042, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.042, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.042, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.033, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.044, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.062, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.064, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.048, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.053, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.053, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.036, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.05, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.051, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.049, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.053, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.051, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.056, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.066, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.062, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.063, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.07, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.056, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.058, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.054, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.039, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.041, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.035, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.039, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.037, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.039, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.04, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.036, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.036, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.032, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.041, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.03, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.029, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.018, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.013, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.022, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.018, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.025, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.025, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.026, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.022, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.021, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.0, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.0, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.989, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.996, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.993, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.983, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.985, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.997, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.999, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.011, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.009, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.016, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.012, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.011, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.017, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.021, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.02, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.013, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.015, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.03, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.022, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.025, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.028, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.022, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.025, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.032, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.033, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.035, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.026, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.029, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.035, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.031, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.04, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.031, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.028, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.028, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.022, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.03, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.034, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.037, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.054, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.056, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.056, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.068, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.054, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.049, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.049, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.042, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.037, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.029, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.031, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.035, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.025, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.027, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.033, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.018, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.015, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.028, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.041, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.038, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.038, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.041, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.044, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.057, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.064, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.07, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.06, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.063, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.064, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.064, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.084, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.084, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.073, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.082, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.087, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.074, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.078, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.079, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.084, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.086, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.086, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.089, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.082, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.091, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.097, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.093, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.094, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.085, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.084, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.097, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.09, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.099, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.105, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.102, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.098, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.1, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.108, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.11, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.111, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.114, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.11, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.115, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.116, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.115, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.114, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.109, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.096, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.091, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.093, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.09, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.09, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.085, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.085, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.076, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.089, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.092, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.094, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.088, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.074, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.074, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.068, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.073, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.08, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.083, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.079, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.089, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.096, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.098, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.094, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.101, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.1, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.111, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.111, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.111, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.115, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.119, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.122, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.122, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.118, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.118, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.116, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.101, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.106, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.117, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.127, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.118, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.12, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.121, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.125, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.134, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.129, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.118, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.118, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.111, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.116, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.103, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.1, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.093, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.107, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.112, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.112, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.117, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.115, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.119, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.126, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.116, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.116, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.116, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.116, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.116, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.116, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.069, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.081, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.072, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.092, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.086, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.095, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.086, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.082, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.068, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.079, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.079, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.075, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.092, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.093, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.095, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.101, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.09, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.097, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.089, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.088, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.085, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.102, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.111, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.118, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.122, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.122, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.123, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.121, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.127, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.133, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.134, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.129, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.144, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.145, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.139, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.138, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.138, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.135, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.145, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.143, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.146, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.147, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.148, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.156, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.162, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.162, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.159, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.16, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.162, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.148, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.15, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.16, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.159, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.154, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.162, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.162, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.171, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.169, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.172, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.18, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.185, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.187, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.187, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.187, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.183, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.178, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.189, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.192, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.183, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.182, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.179, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.189, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.194, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.2, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.192, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.196, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.207, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.204, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.201, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.197, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.202, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.202, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.206, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.217, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.216, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.219, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.209, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.206, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.205, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.21, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.217, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.214, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.21, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.214, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.208, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.218, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.216, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.231, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.233, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.231, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.236, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.251, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.249, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.246, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.257, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.255, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.247, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.245, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.248, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.26, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.254, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.251, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.247, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.25, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.253, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.263, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.266, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.272, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.282, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.287, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.286, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.273, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.249, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.232, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.24, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.237, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.24, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.23, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.223, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.232, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.235, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.22, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.23, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.215, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.223, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.243, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.24, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.238, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.223, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.241, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.259, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.259, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.286, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.286, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.287, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.289, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.286, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.286, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.29, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.296, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.296, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.287, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.293, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.309, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.314, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.322, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.326, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.328, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.327, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.331, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.317, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.318, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.309, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.331, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.339, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.334, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.337, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.33, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.334, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.34, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.343, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.34, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.343, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.333, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.328, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.315, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.322, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.328, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.333, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.331, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.331, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.318, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.324, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.321, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.311, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.311, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.332, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.344, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.342, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.348, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.349, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.349, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.347, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.345, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.344, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.351, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.345, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.332, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.35, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.325, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.335, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.342, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.335, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.353, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.365, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.365, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.365, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.371, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.36, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.349, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.357, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.342, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.345, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.338, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.34, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.333, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.34, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.339, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.357, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.349, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.347, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.351, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.36, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.353, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.357, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.36, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.343, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.354, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.356, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.354, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.348, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.337, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.335, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.329, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.338, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.342, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.355, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.359, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.363, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.367, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.367, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.358, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.363, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.362, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.361, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.361, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.354, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.366, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.373, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.367, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.372, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.374, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.384, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.382, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.366, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.374, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.358, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.359, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.355, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.355, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.355, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.378, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.389, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.386, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.383, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.374, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.364, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.368, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.364, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.367, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.367, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.379, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.371, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.382, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.389, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.392, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.393, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.393, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.352, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.352, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.347, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.332, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.312, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.303, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.317, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.284, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.289, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.281, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.273, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.304, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.301, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.279, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.294, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.304, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.307, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.31, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.273, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.263, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.252, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.252, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.235, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.208, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.219, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.252, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.256, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.242, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.237, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.251, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.254, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.254, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.26, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.245, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.252, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.283, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.285, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.3, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.297, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.284, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.286, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.27, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.277, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.283, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.267, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.248, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.238, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.227, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.225, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.251, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.238, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.224, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.25, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.26, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.257, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.261, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.282, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.281, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.273, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.283, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.283, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.278, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.273, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.27, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.27, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.279, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.272, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.275, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.273, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.312, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.311, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.31, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.305, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.304, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.3, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.297, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.297, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.3, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.305, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.307, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.306, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.314, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.318, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.317, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.297, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.287, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.289, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.283, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.298, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.299, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.301, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.305, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.316, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.31, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.307, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.303, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.298, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.304, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.314, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.316, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.318, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.315, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.307, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.306, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.32, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.331, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.329, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.328, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.333, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.325, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.337, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.341, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.345, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.33, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.329, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.333, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.335, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.346, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.346, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.347, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.354, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.337, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.337, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.333, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.336, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.328, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.333, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.349, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.351, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.354, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.342, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.343, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.342, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.357, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.365, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.365, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.357, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.355, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.364, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.368, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.366, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.361, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.34, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.344, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.362, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.365, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.358, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.373, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.375, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.376, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.376, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.379, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.38, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.377, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.379, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.395, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.395, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.391, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.391, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.388, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.384, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.379, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.379, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.378, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.39, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.385, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.378, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.378, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.378, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.378, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.379, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.37, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.371, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.37, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.37, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.384, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.39, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.392, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.391, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.388, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.383, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.391, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.39, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.396, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.408, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.393, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.387, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.383, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.392, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.4, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.409, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.41, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.405, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.409, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.408, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.405, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.396, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.4, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.411, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.424, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.431, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.436, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.436, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.436, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.432, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.437, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.433, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.428, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.368, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.378, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.367, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.35, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.334, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.365, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.361, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.374, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.375, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.381, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.354, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.357, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.362, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.355, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.373, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.383, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.405, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.404, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.404, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.405, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.395, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.385, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.391, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.392, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.398, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.411, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.412, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.417, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.417, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.418, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.426, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.419, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.425, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.426, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.441, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.441, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.441, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.435, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.454, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.455, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.45, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.462, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.46, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.461, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.453, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.453, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.466, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.467, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.467, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.468, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.461, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.469, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.45, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.461, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.455, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.455, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.473, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.479, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.484, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.49, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.491, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.488, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.471, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.477, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.477, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.482, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.491, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.491, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.506, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.505, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.501, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.483, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.458, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.478, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.481, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.465, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.486, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.498, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.508, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.511, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.512, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.496, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.502, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.487, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.474, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.468, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.474, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.472, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.471, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.482, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.493, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.494, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.498, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.508, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.51, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.489, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.499, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.528, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.53, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.528, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.528, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.518, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.521, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.501, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.505, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.475, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.478, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.443, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.422, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.439, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.433, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.435, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.44, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.405, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.427, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.433, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.42, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.42, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.403, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.413, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.393, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.401, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.36, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.384, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.382, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.39, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.411, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.414, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.43, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.421, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.39, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.417, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.414, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.436, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.437, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.456, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.438, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.445, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.422, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.422, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.44, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.437, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.453, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.449, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.438, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.48, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.492, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.487, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.499, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.495, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.497, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.498, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.508, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.498, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.509, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.514, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.505, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.506, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.516, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.51, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.528, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.526, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.521, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.532, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.521, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.507, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.508, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.51, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.471, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.471, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.499, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.487, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.482, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.504, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.514, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.5, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.521, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.521, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.484, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.469, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.49, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.462, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.462, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.44, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.423, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.458, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.458, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.445, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.45, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.411, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.421, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.39, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.393, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.41, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.384, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.403, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.451, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.454, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.464, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.458, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.443, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.469, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.485, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.484, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.497, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.463, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.477, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.464, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.452, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.426, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.436, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.444, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.444, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.465, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.475, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.475, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.475, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.46, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.461, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.448, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.448, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.43, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.432, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.392, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.389, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.372, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.388, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.395, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.376, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.392, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.35, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.322, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.288, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.288, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.268, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.255, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.265, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.292, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.275, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.289, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.296, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.287, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.298, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.318, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.308, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.265, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.251, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.251, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.251, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.255, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.265, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.282, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.269, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.263, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.265, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.266, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.273, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.262, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.268, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.286, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.3, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.297, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.286, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.249, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.241, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.229, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.239, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.214, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.196, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.169, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.213, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.205, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.212, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.185, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.146, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.196, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.165, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.183, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.183, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.183, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.211, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.203, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.19, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.18, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.181, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.227, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.228, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.238, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.243, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.252, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.247, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.234, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.216, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.195, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.194, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.203, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.23, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.224, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.249, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.25, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.24, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.242, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.254, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.271, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.271, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.255, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.249, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.249, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.277, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.272, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.285, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.267, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.283, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.267, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.266, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.285, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.293, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.312, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.312, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.312, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.293, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.264, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.272, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.25, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.252, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.256, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.263, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.263, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.265, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.255, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.244, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.242, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.268, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.234, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.233, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.222, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.195, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.206, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.226, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.226, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.222, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.213, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.219, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.187, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.187, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.181, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.187, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.152, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.154, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.152, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.152, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.121, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.12, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.121, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.109, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.12, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.091, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.096, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.074, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.066, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.047, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.07, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.085, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.085, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.092, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.105, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.115, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.085, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.088, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.073, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.097, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.12, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.104, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.097, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.076, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.105, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.111, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.093, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.113, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.117, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.102, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.098, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.105, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.105, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.086, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.079, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.088, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.089, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.101, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.087, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.097, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.101, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.116, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.104, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.105, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.093, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.088, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.053, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.051, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.048, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.995, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.008, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.01, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.012, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.965, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.983, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.93, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.967, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.016, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.98, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.963, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.969, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.981, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.978, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.889, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.93, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.93, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.883, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.875, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.837, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.798, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.791, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.737, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.727, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.809, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.798, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.722, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.759, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.755, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.791, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.758, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.72, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.718, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.66, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.66, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.715, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.729, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.746, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.76, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.758, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.788, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.75, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.719, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.737, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.726, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.715, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.678, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.723, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.693, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.678, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.681, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.641, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.6, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.631, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.663, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.666, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.685, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.684, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.69, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.638, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.66, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.669, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.653, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.691, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.691, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.681, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.692, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.674, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.674, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.663, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.689, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.673, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.661, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.669, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.651, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.647, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.648, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.648, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.648, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.653, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.662, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.67, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.67, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.701, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.707, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.715, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.7, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.702, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.692, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.675, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.67, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.65, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.655, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.658, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.658, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.63, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.649, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.639, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.658, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.658, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.658, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.674, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.657, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.649, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.647, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.657, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.657, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.669, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.68, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.676, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.654, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.655, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.66, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.655, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.655, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.636, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.636, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.629, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.626, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.606, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.622, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.616, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.615, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.611, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.585, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.584, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.601, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.585, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.584, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.575, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.601, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.6, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.616, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.624, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.618, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.634, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.635, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.633, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.628, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.664, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.652, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.654, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.666, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.653, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.636, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.648, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.656, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.672, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.677, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.67, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.657, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.663, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.679, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.679, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.679, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.666, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.67, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.681, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.682, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.658, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.669, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.664, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.669, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.676, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.672, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.669, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.681, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.682, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.682, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.705, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.704, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.711, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.698, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.707, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.698, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.697, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.681, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.689, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.687, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.707, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.706, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.704, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.704, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.687, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.691, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.705, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.7, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.706, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.713, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.713, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.731, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.722, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.728, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.732, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.729, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.732, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.734, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.738, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.737, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.72, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.713, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.71, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.714, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.72, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.7, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.7, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.707, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.721, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.721, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.727, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.719, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.722, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.708, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.709, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.705, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.693, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.693, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.698, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.695, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.707, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.711, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.731, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.738, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.738, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.747, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.749, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.749, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.766, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.766, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.767, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.764, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.763, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.768, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.769, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.784, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.782, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.777, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.772, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.775, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.775, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.77, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.778, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.785, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.778, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.758, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.769, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.773, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.778, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.791, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.794, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.797, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.794, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.795, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.794, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.789, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.772, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.77, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.777, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.788, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.788, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.796, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.802, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.812, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.811, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.814, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.812, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.824, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.824, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.822, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.822, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.826, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.824, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.815, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.807, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.82, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.817, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.812, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.793, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.789, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.796, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.806, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.808, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.812, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.819, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.823, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.82, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.839, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.841, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.833, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.842, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.839, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.832, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.842, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.832, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.825, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.815, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.794, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.811, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.791, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.796, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.797, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.801, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.816, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.818, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.836, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.834, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.835, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.828, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.833, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.846, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.845, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.843, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.834, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.828, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.839, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.836, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.839, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.824, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.824, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.823, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.839, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.84, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.837, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.841, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.836, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.828, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.829, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.832, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.834, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.841, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.839, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.842, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.832, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.834, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.842, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.846, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.852, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.858, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.858, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.858, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.859, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.859, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.854, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.854, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.866, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.869, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.868, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.869, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.872, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.869, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.861, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.865, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.867, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.856, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.858, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.866, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.855, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.839, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.819, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.822, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.817, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.818, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.808, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.8, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.816, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.825, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.825, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.8, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.796, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.79, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.801, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.799, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.809, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.816, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.816, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.816, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.822, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.832, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.827, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.827, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.814, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.82, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.816, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.817, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.827, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.831, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.833, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.835, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.847, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.848, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.848, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.851, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.854, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.853, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.852, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.857, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.86, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.859, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.854, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.859, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.867, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.859, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.857, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.858, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.862, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.863, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.862, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.872, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.872, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.872, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.878, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.872, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.872, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.877, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.877, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.878, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.876, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.878, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.861, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.863, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.867, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.862, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.86, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.866, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.862, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.841, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.841, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.848, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.836, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.844, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.825, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.823, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.799, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.781, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.814, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.809, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.819, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.819, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.784, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.779, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.756, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.768, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.768, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.76, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.756, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.775, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.775, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.773, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.768, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.782, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.785, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.761, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.752, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.756, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.755, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.776, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.776, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.775, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.792, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.792, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.794, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.791, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.787, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.78, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.78, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.77, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.77, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.767, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.747, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.738, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.736, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.735, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.733, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.739, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.758, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.762, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.769, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.77, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.777, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.778, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.778, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.757, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.759, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.767, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.76, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.778, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.785, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.784, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.787, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.784, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.78, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.777, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.789, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.787, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.791, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.793, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.791, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.791, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.787, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.768, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.76, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.759, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.763, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.768, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.768, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.757, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.753, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.751, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.741, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.74, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.737, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.747, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.738, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.74, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.76, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.765, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.773, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.775, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.768, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.771, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.777, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.777, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.787, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.787, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.792, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.79, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.788, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.799, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.797, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.791, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.787, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.801, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.798, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.799, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.798, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.793, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.796, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.791, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.807, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.805, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.8, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.806, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.806, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.807, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.816, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.812, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.812, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.818, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.81, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.813, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.814, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.812, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.814, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.813, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.812, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.812, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.811, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.811, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.816, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.819, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.838, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.838, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.837, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.833, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.831, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.828, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.821, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.824, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.806, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.806, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.822, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.823, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.821, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.813, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.824, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.823, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.823, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.818, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.812, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.828, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.838, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.838, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.837, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.842, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.843, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.841, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.842, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.843, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.843, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.845, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.846, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.846, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.849, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.853, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.852, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.85, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.846, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.844, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.844, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.845, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.841, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.84, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.849, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.852, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.856, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.854, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.852, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.854, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.856, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.863, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.86, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.864, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.861, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.864, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.855, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.85, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.844, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.849, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.845, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.852, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.853, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.84, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.843, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.854, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.859, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.859, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.859, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.861, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.866, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.862, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.863, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.873, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.879, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.875, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.88, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.879, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.877, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.876, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.859, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.852, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.851, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.861, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.866, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.854, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.857, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.87, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.863, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.853, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.857, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.856, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.838, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.838, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.831, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.827, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.812, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.823, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.825, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.836, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.831, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.835, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.844, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.844, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.841, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.846, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.854, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.851, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.859, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.86, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.859, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.861, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.858, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.859, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.855, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.845, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.849, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.841, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.839, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.827, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.832, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.847, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.852, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.852, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.852, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.852, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.854, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.854, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.85, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.85, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.844, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.837, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.833, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.835, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.835, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.842, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.834, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.838, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.833, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.831, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.831, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.832, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.835, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.83, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.821, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.823, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.826, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.832, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.832, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.832, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.842, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.827, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.827, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.815, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.808, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.808, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.804, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.808, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.797, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.797, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.803, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.79, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.785, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.783, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.784, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.799, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.794, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.794, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.788, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.797, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.807, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.812, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.818, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.827, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.827, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.83, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.83, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.835, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.828, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.812, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.803, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.805, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.799, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.808, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.796, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.812, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.812, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.819, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.821, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.817, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.815, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.796, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.794, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.793, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.787, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.768, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.77, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.735, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.727, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.681, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.681, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.683, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.711, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.719, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.719, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.718, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.718, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.687, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.672, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.671, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.691, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.695, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.686, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.694, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.712, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.712, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.725, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.718, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.699, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.692, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.69, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.712, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.707, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.694, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.698, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.706, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.718, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.729, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.732, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.73, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.729, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.73, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.705, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.701, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.709, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.721, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.713, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.715, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.7, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.684, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.689, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.7, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.719, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.714, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.728, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.733, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.738, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.74, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.749, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.736, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.744, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.73, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.733, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.747, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.758, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.745, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.745, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.774, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.774, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.754, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.754, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.752, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.763, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.759, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.759, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.773, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.756, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.76, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.775, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.768, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.776, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.765, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.732, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.729, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.715, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.716, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.712, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.731, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.731, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.756, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.757, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.756, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.76, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.761, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.76, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.749, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.759, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.75, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.741, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.732, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.73, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.732, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.726, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.736, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.742, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.747, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.747, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.748, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.738, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.75, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.746, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.746, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.757, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.757, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.76, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.758, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.761, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.767, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.765, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.764, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.763, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.762, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.762, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.772, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.775, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.771, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.771, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.771, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.777, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.773, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.77, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.768, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.769, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.776, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.776, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.784, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.786, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.787, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.789, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.793, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.793, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.796, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.801, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.801, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.807, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.806, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.806, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.806, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.81, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.81, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.815, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.812, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.817, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.811, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.815, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.812, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.808, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.793, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.798, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.808, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.812, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.814, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.826, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.83, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.83, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.832, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.834, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.834, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.832, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.826, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.827, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.837, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.833, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.829, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.827, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.832, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.838, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.836, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.823, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.823, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.823, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.823, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.803, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.808, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.821, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.803, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.804, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.818, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.816, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.812, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.811, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.798, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.8, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.81, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.814, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.813, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.808, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.808, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.81, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.805, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.788, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.788, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.783, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.779, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.778, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.775, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.767, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.765, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.762, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.762, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.745, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.757, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.762, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.759, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.757, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.757, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.757, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.767, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.757, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.735, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.733, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.738, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.751, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.752, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.758, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.75, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.757, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.751, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.752, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.76, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.767, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.766, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.752, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.753, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.742, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.745, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.75, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.749, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.767, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.77, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.776, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.776, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.772, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.764, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.759, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.755, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.751, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.747, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.758, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.756, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.758, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.765, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.77, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.76, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.751, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.745, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.743, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.758, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.772, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.77, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.763, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.764, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.757, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.771, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.775, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.782, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.783, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.783, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.784, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.783, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.783, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.783, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.793, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.795, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.795, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.792, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.791, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.785, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.789, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.788, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.788, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.79, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.78, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.782, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.782, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.78, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.78, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.795, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.798, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.793, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.791, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.793, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.802, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.807, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.805, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.804, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.804, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.8, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.801, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.801, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.793, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.789, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.795, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.79, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.794, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.796, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.798, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.801, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.801, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.797, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.788, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.785, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.787, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.781, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.787, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.795, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.796, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.792, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.782, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.785, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.776, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.772, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.772, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.772, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.77, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.77, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.767, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.767, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.774, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.775, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.779, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.764, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.759, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.759, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.76, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.76, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.749, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.749, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.752, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.766, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.767, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.771, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.771, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.781, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.777, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.774, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.778, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.784, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.783, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.78, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.779, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.779, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.78, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.781, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.784, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.787, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.788, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.783, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.782, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.787, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.795, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.793, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.796, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.789, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.788, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.788, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.788, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.788, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.782, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.794, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.794, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.81, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.81, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.814, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.813, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.81, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.812, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.816, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.819, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.817, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.817, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.815, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.818, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.822, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.822, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.823, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.825, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.827, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.836, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.836, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.836, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.834, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.836, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.846, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.833, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.838, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.839, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.834, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.839, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.839, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.839, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.838, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.837, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.838, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.838, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.844, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.837, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.831, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.838, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.822, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.834, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.833, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.835, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.84, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.849, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.851, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.852, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.856, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.861, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.856, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.859, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.864, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.863, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.856, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.854, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.86, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.848, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.853, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.845, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.851, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.85, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.852, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.852, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.852, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.851, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.844, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.845, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.838, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.846, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.845, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.855, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.858, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.855, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.835, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.846, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.831, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.826, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.833, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.839, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.848, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.854, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.854, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.85, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.856, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.857, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.857, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.858, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.867, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.867, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.87, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.875, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.875, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.881, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.882, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.889, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.898, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.895, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.909, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.909, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.916, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.913, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.904, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.904, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.904, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.915, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.905, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.901, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.893, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.886, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.886, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.869, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.872, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.885, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.892, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.878, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.874, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.88, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.874, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.886, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.895, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.888, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.864, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.868, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.851, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.855, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.866, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.869, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.866, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.872, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.873, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.873, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.873, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.885, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.884, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.889, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.888, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.897, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.896, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.899, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.893, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.896, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.904, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.902, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.9, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.9, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.9, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.902, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.9, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.898, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.904, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.904, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.921, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.922, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.919, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.915, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.909, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.909, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.909, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.909, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.918, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.917, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.917, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.908, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.909, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.906, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.906, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.913, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.915, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.911, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.896, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.89, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.892, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.888, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.888, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.899, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.902, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.91, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.909, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.915, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.921, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.922, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.921, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.926, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.926, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.927, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.932, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.933, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.932, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.928, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.929, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.928, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.932, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.93, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.925, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.928, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.925, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.919, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.922, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.914, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.904, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.901, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.915, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.92, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.922, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.922, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.925, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.931, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.944, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.948, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.949, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.944, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.948, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.949, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.951, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.954, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.95, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.946, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.946, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.947, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.939, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.943, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.93, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.942, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.947, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.943, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.946, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.954, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.959, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.959, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.952, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.948, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.957, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.962, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.959, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.963, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.967, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.967, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.969, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.967, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.957, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.956, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.954, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.961, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.961, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.959, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.952, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.951, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.95, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.959, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.957, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.973, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.976, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.982, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.988, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.99, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.99, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.99, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.998, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.999, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.001, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.001, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.992, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.991, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.99, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.997, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.0, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.995, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.994, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.985, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.998, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.002, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.0, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.999, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.999, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.006, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.01, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.999, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.971, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.958, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.964, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.954, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.959, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.959, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.935, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.939, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.939, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.955, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.969, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.972, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.98, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.981, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.986, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.986, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.986, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.994, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.992, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.992, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.994, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.999, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.998, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.001, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.006, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.012, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.999, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.014, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.013, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.014, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.017, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.014, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.004, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.999, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.981, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.977, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.987, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.993, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.99, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.993, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.986, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.982, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.985, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.979, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.977, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.979, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.985, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.997, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.001, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.999, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.984, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.972, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.971, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.982, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.966, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.957, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.966, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.966, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.978, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.983, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.983, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.983, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.995, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.992, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.997, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.985, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.985, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.993, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.992, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.992, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.995, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.995, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.987, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.988, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.984, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.987, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.998, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.998, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.998, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.991, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.993, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.995, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.993, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.999, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.004, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.008, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.008, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.02, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.016, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.016, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.021, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.024, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.023, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.024, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.027, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.033, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.033, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.033, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.032, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.026, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.03, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.028, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.032, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.034, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.037, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.041, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.041, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.034, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.042, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.041, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.045, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.045, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.051, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.053, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.059, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.058, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.052, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.04, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.042, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.033, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.032, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.039, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.036, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.04, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.025, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.031, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.025, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.034, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.034, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.035, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.029, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.029, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.029, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.028, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.012, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.009, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.016, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.009, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.007, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.002, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.011, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.014, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.013, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.021, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.022, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.022, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.027, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.035, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.039, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.04, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.037, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.043, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.044, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.043, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.039, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.041, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.041, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.046, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.047, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.047, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.05, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.051, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.049, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.053, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.053, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.049, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.045, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.047, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.051, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.057, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.051, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.045, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.037, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.043, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.029, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.04, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.037, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.018, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.014, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.028, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.028, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.007, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.018, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.995, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.982, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.965, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.971, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.966, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.968, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.984, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.989, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.006, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.006, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.015, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.015, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.009, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.023, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.025, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.034, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.054, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.054, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.048, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.055, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.057, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.05, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.056, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.062, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.059, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.06, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.066, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.062, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.067, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.071, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.066, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.073, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.084, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.082, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.082, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.082, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.082, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.076, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.081, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.086, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.084, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.098, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.082, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.078, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.055, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.059, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.044, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.029, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.018, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.04, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.066, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.069, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.079, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.083, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.081, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.081, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.081, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.084, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.074, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.072, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.072, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.076, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.058, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.047, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.059, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.076, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.067, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.063, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.062, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.057, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.049, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.057, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.057, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.072, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.079, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.093, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.101, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.106, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.097, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.095, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.104, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.093, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.102, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.109, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.108, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.115, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.113, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.108, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.12, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.12, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.127, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.133, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.132, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.137, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.14, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.14, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.14, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.155, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.154, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.153, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.157, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.16, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.173, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.165, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.168, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.175, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.167, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.17, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.156, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.156, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.163, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.167, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.181, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.176, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.18, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.187, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.191, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.179, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.175, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.165, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.162, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.166, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.182, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.17, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.166, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.168, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.168, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.168, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.178, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.182, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.191, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.203, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.203, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.194, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.194, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.191, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.173, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.179, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.187, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.189, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.187, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.183, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.177, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.167, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.165, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.153, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.153, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.17, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.156, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.147, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.159, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.173, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.173, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.167, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.16, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.16, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.161, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.181, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.186, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.19, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.188, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.189, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.189, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.188, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.197, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.195, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.186, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.186, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.187, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.187, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.181, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.187, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.176, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.173, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.177, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.183, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.176, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.171, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.173, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.167, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.177, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.173, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.187, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.187, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.189, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.19, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.193, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.161, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.167, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.18, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.175, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.175, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.16, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.163, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.137, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.154, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.176, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.194, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.206, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.204, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.216, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.216, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.226, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.214, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.211, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.213, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.203, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.183, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.19, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.203, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.212, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.208, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.21, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.212, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.22, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.203, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.203, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.203, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.21, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.197, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.198, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.209, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.216, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.206, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.193, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.163, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.133, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.094, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.094, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.121, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.14, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.147, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.139, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.109, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.124, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.125, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.114, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.114, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.137, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.131, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.129, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.129, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.121, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.131, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.14, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.144, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.128, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.137, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.12, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.121, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.121, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.115, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.086, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.084, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.105, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.114, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.138, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.149, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.145, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.145, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.143, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.139, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.141, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.134, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.109, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.127, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.138, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.143, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.14, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.132, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.145, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.166, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.16, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.155, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.174, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.169, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.165, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.173, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.174, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.178, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.182, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.193, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.183, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.183, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.182, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.169, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.159, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.171, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.179, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.19, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.184, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.188, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.192, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.185, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.189, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.189, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.193, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.186, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.191, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.186, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.155, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.171, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.174, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.165, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.15, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.15, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.13, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.131, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.141, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.157, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.157, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.137, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.137, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.138, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.151, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.15, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.15, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.154, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.168, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.162, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.154, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.154, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.135, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.132, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.125, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.093, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.088, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.077, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.089, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.062, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.072, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.047, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.047, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.05, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.036, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.031, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.058, "dividend": 0.0 }, { "date": "2016-01-24", "price": 1.202, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.046, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.052, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.045, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.043, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.068, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.069, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.05, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.036, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.023, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.0, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.0, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.0, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.969, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.95, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.971, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.971, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.999, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.02, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.013, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.017, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.024, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.02, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.017, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.027, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.035, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.027, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.054, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.057, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.054, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.051, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.05, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.038, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.041, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.044, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.058, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.059, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.056, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.055, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.051, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.066, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.068, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.07, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.065, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.064, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.064, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.064, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.067, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.074, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.067, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.077, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.072, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.061, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.07, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.061, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.062, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.057, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.061, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.087, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.098, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.091, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.091, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.077, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.084, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.085, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.087, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.079, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.081, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.081, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.067, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.057, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.057, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.055, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.048, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.048, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.05, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.062, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.073, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.06, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.06, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.054, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.054, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.054, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.071, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.06, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.073, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.069, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.091, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.095, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.094, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.105, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.105, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.103, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.101, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.104, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.085, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.09, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.091, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.086, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.083, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.069, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.053, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.047, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.05, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.048, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.047, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.058, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.062, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.061, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.061, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.035, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.016, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.032, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.047, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.06, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.063, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.063, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.05, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.05, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.05, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.063, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.079, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.083, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.079, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.085, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.088, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.09, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.092, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.108, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.101, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.111, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.113, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.114, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.114, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.117, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.104, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.105, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.093, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.096, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.1, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.114, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.112, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.112, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.108, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.119, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.124, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.124, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.12, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.122, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.126, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.131, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.135, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.139, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.131, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.13, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.136, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.142, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.147, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.14, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.14, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.149, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.149, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.151, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.15, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.15, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.13, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.13, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.136, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.134, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.147, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.144, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.141, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.143, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.146, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.159, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.155, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.145, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.155, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.162, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.156, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.165, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.166, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.168, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.173, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.172, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.166, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.173, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.154, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.153, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.144, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.152, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.145, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.158, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.16, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.166, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.167, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.171, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.16, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.155, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.154, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.149, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.145, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.145, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.122, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.116, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.114, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.142, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.142, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.153, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.15, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.15, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.139, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.147, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.148, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.161, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.161, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.165, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.163, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.17, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.17, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.169, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.163, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.166, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.164, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.146, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.136, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.144, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.15, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.157, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.161, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.17, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.159, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.168, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.164, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.169, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.168, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.168, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.167, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.165, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.164, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.163, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.163, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.171, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.165, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.17, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.166, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.166, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.172, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.178, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.176, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.188, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.188, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.195, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.19, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.188, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.194, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.193, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.184, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.195, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.194, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.194, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.191, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.202, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.209, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.216, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.222, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.222, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.203, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.213, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.214, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.219, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.22, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.228, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.231, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.24, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.244, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.252, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.25, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.252, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.246, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.248, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.248, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.257, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.25, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.241, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.236, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.237, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.23, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.24, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.237, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.239, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.236, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.235, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.241, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.244, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.244, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.254, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.256, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.258, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.259, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.261, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.258, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.247, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.249, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.253, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.257, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.254, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.263, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.262, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.265, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.264, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.264, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.262, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.26, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.264, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.265, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.264, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.26, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.254, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.25, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.25, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.252, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.256, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.265, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.261, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.277, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.288, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.291, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.301, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.301, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.307, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.31, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.316, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.329, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.324, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.336, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.332, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.333, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.336, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.338, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.313, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.317, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.32, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.329, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.327, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.324, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.324, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.33, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.33, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.333, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.333, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.348, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.353, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.352, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.351, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.358, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.363, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.353, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.342, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.351, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.342, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.341, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.342, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.36, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.353, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.359, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.363, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.363, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.349, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.356, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.34, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.339, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.343, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.343, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.345, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.335, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.346, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.353, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.353, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.363, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.365, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.373, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.369, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.369, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.377, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.377, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.373, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.375, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.373, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.372, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.371, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.369, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.366, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.372, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.374, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.371, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.371, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.378, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.376, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.351, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.348, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.366, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.366, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.372, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.357, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.359, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.358, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.374, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.37, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.371, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.366, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.364, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.361, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.368, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.38, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.38, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.374, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.371, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.367, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.371, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.389, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.389, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.388, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.383, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.386, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.393, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.392, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.392, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.39, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.386, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.376, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.375, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.385, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.388, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.393, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.405, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.412, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.418, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.42, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.417, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.414, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.416, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.414, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.412, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.414, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.411, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.411, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.418, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.414, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.418, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.407, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.423, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.435, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.434, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.44, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.44, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.446, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.462, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.466, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.463, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.464, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.445, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.442, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.441, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.436, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.43, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.446, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.446, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.453, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.466, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.459, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.459, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.464, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.46, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.467, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.455, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.46, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.452, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.44, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.44, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.438, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.446, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.459, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.459, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.458, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.454, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.448, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.456, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.465, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.464, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.457, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.461, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.461, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.461, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.46, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.463, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.458, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.46, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.468, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.472, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.484, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.491, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.497, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.486, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.484, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.487, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.487, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.482, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.499, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.494, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.503, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.506, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.509, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.491, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.494, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.506, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.504, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.491, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.496, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.495, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.478, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.428, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.445, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.442, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.411, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.419, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.428, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.434, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.452, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.461, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.461, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.465, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.463, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.458, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.474, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.478, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.471, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.461, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.445, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.444, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.452, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.458, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.462, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.473, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.492, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.493, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.476, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.473, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.477, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.48, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.465, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.471, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.462, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.436, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.413, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.439, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.417, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.414, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.423, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.423, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.412, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.418, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.43, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.407, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.413, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.428, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.421, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.434, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.427, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.438, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.45, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.449, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.448, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.446, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.453, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.434, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.433, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.441, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.435, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.431, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.439, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.435, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.452, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.459, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.467, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.488, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.487, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.495, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.493, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.488, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.483, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.487, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.488, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.488, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.488, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.489, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.489, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.488, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.488, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.48, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.474, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.486, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.492, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.491, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.501, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.497, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.496, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.5, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.5, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.496, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.508, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.508, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.504, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.506, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.488, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.495, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.479, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.483, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.474, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.477, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.48, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.484, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.476, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.475, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.488, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.488, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.499, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.502, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.493, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.504, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.51, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.501, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.513, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.514, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.517, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.513, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.518, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.521, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.524, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.533, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.521, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.511, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.515, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.514, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.525, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.53, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.535, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.532, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.532, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.526, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.524, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.529, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.529, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.511, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.516, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.521, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.523, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.528, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.532, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.546, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.549, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.556, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.55, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.558, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.558, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.551, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.531, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.527, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.526, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.527, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.524, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.523, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.53, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.539, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.523, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.528, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.526, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.533, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.533, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.528, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.529, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.525, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.53, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.529, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.536, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.529, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.532, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.507, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.498, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.486, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.479, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.436, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.404, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.431, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.419, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.455, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.45, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.432, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.422, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.429, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.409, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.372, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.393, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.369, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.365, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.379, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.403, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.403, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.413, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.41, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.448, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.448, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.438, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.414, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.413, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.411, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.423, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.419, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.387, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.368, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.381, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.381, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.38, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.401, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.4, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.424, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.422, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.431, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.448, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.405, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.405, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.395, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.373, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.375, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.376, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.392, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.388, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.372, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.342, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.34, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.331, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.317, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.296, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.277, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.277, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.322, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.324, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.331, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.33, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.296, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.333, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.342, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.355, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.366, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.37, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.368, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.361, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.376, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.383, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.39, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.409, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.409, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.392, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.391, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.402, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.405, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.394, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.392, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.405, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.414, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.416, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.426, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.424, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.42, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.427, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.438, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.444, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.443, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.453, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.453, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.452, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.45, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.448, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.458, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.465, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.467, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.467, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.468, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.488, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.485, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.488, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.479, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.467, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.461, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.484, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.487, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.493, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.497, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.504, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.511, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.513, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.508, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.521, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.489, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.484, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.497, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.488, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.496, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.507, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.519, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.522, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.53, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.53, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.538, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.54, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.534, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.538, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.538, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.542, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.544, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.548, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.54, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.549, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.548, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.56, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.562, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.564, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.57, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.573, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.574, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.566, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.578, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.57, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.551, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.547, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.547, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.541, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.512, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.521, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.524, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.542, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.537, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.542, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.544, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.529, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.53, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.53, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.531, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.523, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.522, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.514, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.509, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.523, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.534, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.551, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.551, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.566, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.565, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.57, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.567, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.564, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.575, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.581, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.594, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.587, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.585, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.577, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.574, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.582, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.592, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.607, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.613, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.624, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.624, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.614, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.601, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.602, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.601, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.61, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.615, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.618, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.618, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.618, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.617, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.617, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.622, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.637, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.642, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.637, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.647, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.641, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.629, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.617, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.614, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.592, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.55, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.569, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.579, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.607, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.596, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.566, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.566, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.588, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.602, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.593, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.608, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.603, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.576, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.588, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.591, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.592, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.603, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.609, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.609, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.602, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.615, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.629, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.627, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.614, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.597, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.609, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.612, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.612, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.605, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.61, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.614, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.614, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.607, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.606, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.596, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.599, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.603, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.587, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.595, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.584, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.553, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.566, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.58, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.581, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.55, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.567, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.563, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.58, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.575, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.588, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.581, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.583, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.575, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.581, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.574, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.576, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.585, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.591, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.591, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.602, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.587, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.587, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.608, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.603, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.607, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.614, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.616, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.613, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.617, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.62, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.626, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.639, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.645, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.645, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.637, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.635, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.643, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.66, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.668, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.678, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.678, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.671, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.659, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.654, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.661, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.661, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.671, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.659, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.657, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.662, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.671, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.677, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.691, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.693, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.691, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.695, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.7, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.704, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.703, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.703, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.705, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.689, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.689, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.709, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.699, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.699, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.702, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.71, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.72, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.713, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.728, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.73, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.73, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.743, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.748, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.748, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.746, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.756, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.758, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.754, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.748, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.755, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.756, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.73, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.752, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.779, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.807, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.814, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.805, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.817, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.827, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.835, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.843, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.856, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.856, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.856, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.872, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.872, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.853, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.796, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.752, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.748, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.693, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.681, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.727, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.701, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.75, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.707, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.668, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.565, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.632, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.557, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.426, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.529, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.366, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.448, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.38, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.384, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.36, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.337, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.438, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.474, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.54, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.488, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.513, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.494, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.442, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.466, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.44, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.526, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.515, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.572, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.585, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.585, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.616, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.589, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.609, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.64, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.626, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.595, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.631, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.628, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.647, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.677, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.673, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.706, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.684, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.657, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.674, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.682, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.721, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.737, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.708, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.694, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.698, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.715, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.752, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.736, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.767, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.767, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.768, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.782, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.79, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.797, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.811, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.81, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.818, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.841, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.83, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.849, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.849, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.838, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.845, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.764, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.788, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.802, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.829, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.835, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.834, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.834, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.852, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.852, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.823, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.842, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.819, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.833, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.858, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.868, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.887, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.887, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.926, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.919, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.937, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.944, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.93, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.955, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.976, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.97, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.982, "dividend": 0.0 }, { "date": "2020-07-20", "price": 2.012, "dividend": 0.0 }, { "date": "2020-07-21", "price": 2.006, "dividend": 0.0 }, { "date": "2020-07-22", "price": 2.016, "dividend": 0.0 }, { "date": "2020-07-23", "price": 2.004, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.979, "dividend": 0.0 }, { "date": "2020-07-27", "price": 2.003, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.986, "dividend": 0.0 }, { "date": "2020-07-29", "price": 2.006, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.995, "dividend": 0.0 }, { "date": "2020-08-03", "price": 2.01, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.999, "dividend": 0.0 }, { "date": "2020-08-05", "price": 2.006, "dividend": 0.0 }, { "date": "2020-08-06", "price": 2.013, "dividend": 0.0 }, { "date": "2020-08-07", "price": 2.014, "dividend": 0.0 }, { "date": "2020-08-11", "price": 2.003, "dividend": 0.0 }, { "date": "2020-08-12", "price": 2.031, "dividend": 0.0 }, { "date": "2020-08-13", "price": 2.039, "dividend": 0.0 }, { "date": "2020-08-14", "price": 2.021, "dividend": 0.0 }, { "date": "2020-08-17", "price": 2.038, "dividend": 0.0 }, { "date": "2020-08-18", "price": 2.031, "dividend": 0.0 }, { "date": "2020-08-19", "price": 2.034, "dividend": 0.0 }, { "date": "2020-08-20", "price": 2.025, "dividend": 0.0 }, { "date": "2020-08-21", "price": 2.038, "dividend": 0.0 }, { "date": "2020-08-24", "price": 2.055, "dividend": 0.0 }, { "date": "2020-08-25", "price": 2.061, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.069, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.053, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.052, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.056, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.078, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.104, "dividend": 0.0 }, { "date": "2020-09-03", "price": 2.029, "dividend": 0.0 }, { "date": "2020-09-04", "price": 2.01, "dividend": 0.0 }, { "date": "2020-09-07", "price": 2.01, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.986, "dividend": 0.0 }, { "date": "2020-09-09", "price": 2.025, "dividend": 0.0 }, { "date": "2020-09-10", "price": 2.005, "dividend": 0.0 }, { "date": "2020-09-11", "price": 2.017, "dividend": 0.0 }, { "date": "2020-09-14", "price": 2.035, "dividend": 0.0 }, { "date": "2020-09-15", "price": 2.048, "dividend": 0.0 }, { "date": "2020-09-16", "price": 2.039, "dividend": 0.0 }, { "date": "2020-09-17", "price": 2.031, "dividend": 0.0 }, { "date": "2020-09-18", "price": 2.036, "dividend": 0.0 }, { "date": "2020-09-21", "price": 2.02, "dividend": 0.0 }, { "date": "2020-09-22", "price": 2.03, "dividend": 0.0 }, { "date": "2020-09-23", "price": 2.021, "dividend": 0.0 }, { "date": "2020-09-24", "price": 2.03, "dividend": 0.0 }, { "date": "2020-09-25", "price": 2.047, "dividend": 0.0 }, { "date": "2020-09-28", "price": 2.067, "dividend": 0.0 }, { "date": "2020-09-29", "price": 2.075, "dividend": 0.0 }, { "date": "2020-09-30", "price": 2.083, "dividend": 0.0 }, { "date": "2020-10-01", "price": 2.1, "dividend": 0.0 }, { "date": "2020-10-02", "price": 2.08, "dividend": 0.0 }, { "date": "2020-10-05", "price": 2.114, "dividend": 0.0 }, { "date": "2020-10-06", "price": 2.102, "dividend": 0.0 }, { "date": "2020-10-07", "price": 2.13, "dividend": 0.0 }, { "date": "2020-10-08", "price": 2.141, "dividend": 0.0 }, { "date": "2020-10-09", "price": 2.158, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.19, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.181, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.167, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.16, "dividend": 0.0 }, { "date": "2020-10-16", "price": 2.172, "dividend": 0.0 }, { "date": "2020-10-19", "price": 2.16, "dividend": 0.0 }, { "date": "2020-10-20", "price": 2.165, "dividend": 0.0 }, { "date": "2020-10-21", "price": 2.142, "dividend": 0.0 }, { "date": "2020-10-22", "price": 2.146, "dividend": 0.0 }, { "date": "2020-10-23", "price": 2.155, "dividend": 0.0 }, { "date": "2020-10-26", "price": 2.125, "dividend": 0.0 }, { "date": "2020-10-27", "price": 2.128, "dividend": 0.0 }, { "date": "2020-10-28", "price": 2.078, "dividend": 0.0 }, { "date": "2020-10-29", "price": 2.1, "dividend": 0.0 }, { "date": "2020-10-30", "price": 2.079, "dividend": 0.0 }, { "date": "2020-11-02", "price": 2.099, "dividend": 0.0 }, { "date": "2020-11-03", "price": 2.131, "dividend": 0.0 }, { "date": "2020-11-04", "price": 2.17, "dividend": 0.0 }, { "date": "2020-11-05", "price": 2.206, "dividend": 0.0 }, { "date": "2020-11-06", "price": 2.218, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.185, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.165, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.202, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.187, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.206, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.218, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.209, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.189, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.209, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.216, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.208, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.202, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.197, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.197, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.217, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.215, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.224, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.217, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.206, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.223, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.234, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.241, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.222, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.228, "dividend": 0.0 }, { "date": "2020-12-11", "price": 2.226, "dividend": 0.0 }, { "date": "2020-12-14", "price": 2.231, "dividend": 0.0 }, { "date": "2020-12-15", "price": 2.258, "dividend": 0.0 }, { "date": "2020-12-16", "price": 2.244, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.263, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.275, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.275, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.296, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.289, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.288, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.294, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.286, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.293, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.291, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.281, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.291, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.315, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.365, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.388, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.381, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.376, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.37, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.366, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.361, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.361, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.385, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.396, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.395, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.407, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.405, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.374, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.305, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.336, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.302, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.358, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.388, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.376, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.407, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.414, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.437, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.431, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.422, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.448, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.448, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.485, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.467, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.441, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.442, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.396, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.372, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.386, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.343, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.346, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.393, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.377, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.333, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.294, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.315, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.305, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.348, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.358, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.402, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.398, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.423, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.421, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.409, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.372, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.373, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.385, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.36, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.337, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.356, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.392, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.367, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.378, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.393, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.424, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.424, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.439, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.431, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.453, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.475, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.473, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.488, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.464, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.488, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.496, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.469, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.439, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.461, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.468, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.499, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.52, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.52, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.504, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.504, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.473, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.479, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.455, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.469, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.459, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.478, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.443, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.428, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.354, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.418, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.414, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.401, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.398, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.426, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.432, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.432, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.448, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.459, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.463, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.463, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.458, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.453, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.443, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.461, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.456, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.456, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.447, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.464, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.469, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.48, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.476, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.483, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.492, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.459, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.493, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.513, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.513, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.531, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.546, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.557, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.575, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.556, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.572, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.575, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.575, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.579, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.591, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.556, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.588, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.597, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.588, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.583, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.568, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.559, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.537, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.604, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.611, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.632, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.627, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.611, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.625, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.641, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.641, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.648, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.662, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.667, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.687, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.697, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.717, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.712, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.718, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.723, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.724, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.722, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.705, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.713, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.732, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.744, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.762, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.761, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.745, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.755, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.762, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.756, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.769, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.786, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.784, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.784, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.775, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.759, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.749, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.736, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.737, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.738, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.744, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.753, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.732, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.695, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.715, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.741, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.769, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.755, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.734, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.66, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.665, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.637, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.642, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.61, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.637, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.642, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.634, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.655, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.689, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.701, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.71, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.726, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.737, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.753, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.763, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.773, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.779, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.761, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.789, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.798, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.798, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.841, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.846, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.861, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.87, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.873, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.851, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.866, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.888, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.884, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.908, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.908, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.907, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.908, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.883, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.867, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.87, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.87, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.834, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.865, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.817, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.789, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.83, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.784, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.801, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.87, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.873, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.842, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.848, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.829, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.792, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.824, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.791, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.765, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.736, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.779, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.8, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.812, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.812, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.852, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.836, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.847, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.85, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.842, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.842, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.834, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.768, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.755, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.711, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.685, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.701, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.697, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.653, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.642, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.642, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.589, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.564, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.543, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.489, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.481, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.431, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.42, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.397, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.441, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.504, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.468, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.479, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.47, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.492, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.541, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.496, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.449, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.444, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.495, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.499, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.446, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.417, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.417, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.386, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.343, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.391, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.454, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.451, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.395, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.422, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.402, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.35, "dividend": 0.0 }, { "date": "2022-03-07", "price": 2.275, "dividend": 0.0 }, { "date": "2022-03-08", "price": 2.272, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.346, "dividend": 0.0 }, { "date": "2022-03-10", "price": 2.315, "dividend": 0.0 }, { "date": "2022-03-11", "price": 2.292, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.283, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.318, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.397, "dividend": 0.0 }, { "date": "2022-03-17", "price": 2.421, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.466, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.444, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.467, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.416, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.437, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.434, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.451, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.494, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.465, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.434, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.456, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.469, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.44, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.401, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.413, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.406, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.373, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.351, "dividend": 0.0 }, { "date": "2022-04-13", "price": 2.38, "dividend": 0.0 }, { "date": "2022-04-14", "price": 2.34, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.34, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.379, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.382, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.344, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.301, "dividend": 0.0 }, { "date": "2022-04-25", "price": 2.308, "dividend": 0.0 }, { "date": "2022-04-26", "price": 2.236, "dividend": 0.0 }, { "date": "2022-04-27", "price": 2.245, "dividend": 0.0 }, { "date": "2022-04-28", "price": 2.298, "dividend": 0.0 }, { "date": "2022-04-29", "price": 2.236, "dividend": 0.0 }, { "date": "2022-05-04", "price": 2.289, "dividend": 0.0 }, { "date": "2022-05-05", "price": 2.226, "dividend": 0.0 }, { "date": "2022-05-06", "price": 2.196, "dividend": 0.0 }, { "date": "2022-05-09", "price": 2.196, "dividend": 0.0 }, { "date": "2022-05-10", "price": 2.137, "dividend": 0.0 }, { "date": "2022-05-11", "price": 2.103, "dividend": 0.0 }, { "date": "2022-05-12", "price": 2.119, "dividend": 0.0 }, { "date": "2022-05-13", "price": 2.168, "dividend": 0.0 }, { "date": "2022-05-17", "price": 2.2, "dividend": 0.0 }, { "date": "2022-05-18", "price": 2.15, "dividend": 0.0 }, { "date": "2022-05-19", "price": 2.149, "dividend": 0.0 }, { "date": "2022-05-20", "price": 2.144, "dividend": 0.0 }, { "date": "2022-05-23", "price": 2.17, "dividend": 0.0 }, { "date": "2022-05-24", "price": 2.141, "dividend": 0.0 }, { "date": "2022-05-25", "price": 2.159, "dividend": 0.0 }, { "date": "2022-05-26", "price": 2.159, "dividend": 0.0 }, { "date": "2022-05-27", "price": 2.251, "dividend": 0.0 }, { "date": "2022-05-30", "price": 2.251, "dividend": 0.0 }, { "date": "2022-05-31", "price": 2.244, "dividend": 0.0 }, { "date": "2022-06-01", "price": 2.227, "dividend": 0.0 }, { "date": "2022-06-02", "price": 2.276, "dividend": 0.0 }, { "date": "2022-06-03", "price": 2.243, "dividend": 0.0 }, { "date": "2022-06-06", "price": 2.243, "dividend": 0.0 }, { "date": "2022-06-07", "price": 2.269, "dividend": 0.0 }, { "date": "2022-06-08", "price": 2.249, "dividend": 0.0 }, { "date": "2022-06-09", "price": 2.212, "dividend": 0.0 }, { "date": "2022-06-10", "price": 2.159, "dividend": 0.0 }, { "date": "2022-06-13", "price": 2.072, "dividend": 0.0 }, { "date": "2022-06-14", "price": 2.054, "dividend": 0.0 }, { "date": "2022-06-15", "price": 2.079, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.994, "dividend": 0.0 }, { "date": "2022-06-17", "price": 2.005, "dividend": 0.0 }, { "date": "2022-06-20", "price": 2.005, "dividend": 0.0 }, { "date": "2022-06-21", "price": 2.037, "dividend": 0.0 }, { "date": "2022-06-22", "price": 2.032, "dividend": 0.0 }, { "date": "2022-06-23", "price": 2.032, "dividend": 0.0 }, { "date": "2022-06-24", "price": 2.11, "dividend": 0.0 }, { "date": "2022-06-27", "price": 2.111, "dividend": 0.0 }, { "date": "2022-06-28", "price": 2.07, "dividend": 0.0 }, { "date": "2022-06-29", "price": 2.072, "dividend": 0.0 }, { "date": "2022-06-30", "price": 2.051, "dividend": 0.0 }, { "date": "2022-07-01", "price": 2.073, "dividend": 0.0 }, { "date": "2022-07-04", "price": 2.073, "dividend": 0.0 }, { "date": "2022-07-05", "price": 2.079, "dividend": 0.0 }, { "date": "2022-07-06", "price": 2.089, "dividend": 0.0 }, { "date": "2022-07-07", "price": 2.118, "dividend": 0.0 }, { "date": "2022-07-08", "price": 2.119, "dividend": 0.0 }, { "date": "2022-07-12", "price": 2.089, "dividend": 0.0 }, { "date": "2022-07-13", "price": 2.082, "dividend": 0.0 }, { "date": "2022-07-14", "price": 2.065, "dividend": 0.0 }, { "date": "2022-07-15", "price": 2.088, "dividend": 0.0 }, { "date": "2022-07-18", "price": 2.072, "dividend": 0.0 }, { "date": "2022-07-19", "price": 2.128, "dividend": 0.0 }, { "date": "2022-07-20", "price": 2.15, "dividend": 0.0 }, { "date": "2022-07-21", "price": 2.19, "dividend": 0.0 }, { "date": "2022-07-22", "price": 2.16, "dividend": 0.0 }, { "date": "2022-07-25", "price": 2.159, "dividend": 0.0 }, { "date": "2022-07-26", "price": 2.15, "dividend": 0.0 }, { "date": "2022-07-27", "price": 2.196, "dividend": 0.0 }, { "date": "2022-07-28", "price": 2.248, "dividend": 0.0 }, { "date": "2022-07-29", "price": 2.283, "dividend": 0.0 }, { "date": "2022-08-01", "price": 2.269, "dividend": 0.0 }, { "date": "2022-08-02", "price": 2.257, "dividend": 0.0 }, { "date": "2022-08-03", "price": 2.28, "dividend": 0.0 }, { "date": "2022-08-04", "price": 2.286, "dividend": 0.0 }, { "date": "2022-08-05", "price": 2.281, "dividend": 0.0 }, { "date": "2022-08-08", "price": 2.278, "dividend": 0.0 }, { "date": "2022-08-10", "price": 2.296, "dividend": 0.0 }, { "date": "2022-08-11", "price": 2.292, "dividend": 0.0 }, { "date": "2022-08-12", "price": 2.318, "dividend": 0.0 }, { "date": "2022-08-15", "price": 2.318, "dividend": 0.0 }, { "date": "2022-08-16", "price": 2.325, "dividend": 0.0 }, { "date": "2022-08-17", "price": 2.304, "dividend": 0.0 }, { "date": "2022-08-18", "price": 2.314, "dividend": 0.0 }, { "date": "2022-08-19", "price": 2.286, "dividend": 0.0 }, { "date": "2022-08-22", "price": 2.245, "dividend": 0.0 }, { "date": "2022-08-23", "price": 2.233, "dividend": 0.0 }, { "date": "2022-08-24", "price": 2.246, "dividend": 0.0 }, { "date": "2022-08-25", "price": 2.268, "dividend": 0.0 }, { "date": "2022-08-26", "price": 2.199, "dividend": 0.0 }, { "date": "2022-08-29", "price": 2.186, "dividend": 0.0 }, { "date": "2022-08-30", "price": 2.173, "dividend": 0.0 }, { "date": "2022-08-31", "price": 2.158, "dividend": 0.0 }, { "date": "2022-09-01", "price": 2.152, "dividend": 0.0 }, { "date": "2022-09-02", "price": 2.135, "dividend": 0.0 }, { "date": "2022-09-05", "price": 2.135, "dividend": 0.0 }, { "date": "2022-09-06", "price": 2.135, "dividend": 0.0 }, { "date": "2022-09-07", "price": 2.174, "dividend": 0.0 }, { "date": "2022-09-08", "price": 2.199, "dividend": 0.0 }, { "date": "2022-09-09", "price": 2.224, "dividend": 0.0 }, { "date": "2022-09-12", "price": 2.243, "dividend": 0.0 }, { "date": "2022-09-13", "price": 2.167, "dividend": 0.0 }, { "date": "2022-09-14", "price": 2.169, "dividend": 0.0 }, { "date": "2022-09-15", "price": 2.14, "dividend": 0.0 }, { "date": "2022-09-16", "price": 2.108, "dividend": 0.0 }, { "date": "2022-09-19", "price": 2.122, "dividend": 0.0 }, { "date": "2022-09-20", "price": 2.095, "dividend": 0.0 }, { "date": "2022-09-21", "price": 2.081, "dividend": 0.0 }, { "date": "2022-09-22", "price": 2.048, "dividend": 0.0 }, { "date": "2022-09-23", "price": 2.025, "dividend": 0.0 }, { "date": "2022-09-26", "price": 2.009, "dividend": 0.0 }, { "date": "2022-09-27", "price": 2.006, "dividend": 0.0 }, { "date": "2022-09-28", "price": 2.039, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.999, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.99, "dividend": 0.0 }, { "date": "2022-10-03", "price": 2.038, "dividend": 0.0 }, { "date": "2022-10-04", "price": 2.102, "dividend": 0.0 }, { "date": "2022-10-05", "price": 2.1, "dividend": 0.0 }, { "date": "2022-10-06", "price": 2.077, "dividend": 0.0 }, { "date": "2022-10-07", "price": 2.022, "dividend": 0.0 }, { "date": "2022-10-10", "price": 2.007, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.986, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.97, "dividend": 0.0 }, { "date": "2022-10-13", "price": 2.003, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.95, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.998, "dividend": 0.0 }, { "date": "2022-10-18", "price": 2.022, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.998, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.975, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.995, "dividend": 0.0 }, { "date": "2022-10-25", "price": 2.061, "dividend": 0.0 }, { "date": "2022-10-26", "price": 2.046, "dividend": 0.0 }, { "date": "2022-10-27", "price": 2.033, "dividend": 0.0 }, { "date": "2022-10-28", "price": 2.071, "dividend": 0.0 }, { "date": "2022-10-31", "price": 2.058, "dividend": 0.0 }, { "date": "2022-11-01", "price": 2.058, "dividend": 0.0 }, { "date": "2022-11-02", "price": 2.01, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.999, "dividend": 0.0 }, { "date": "2022-11-04", "price": 2.019, "dividend": 0.0 }, { "date": "2022-11-07", "price": 2.038, "dividend": 0.0 }, { "date": "2022-11-08", "price": 2.051, "dividend": 0.0 }, { "date": "2022-11-09", "price": 2.02, "dividend": 0.0 }, { "date": "2022-11-10", "price": 2.13, "dividend": 0.0 }, { "date": "2022-11-11", "price": 2.154, "dividend": 0.0 }, { "date": "2022-11-14", "price": 2.125, "dividend": 0.0 }, { "date": "2022-11-15", "price": 2.148, "dividend": 0.0 }, { "date": "2022-11-16", "price": 2.126, "dividend": 0.0 }, { "date": "2022-11-17", "price": 2.118, "dividend": 0.0 }, { "date": "2022-11-18", "price": 2.13, "dividend": 0.0 }, { "date": "2022-11-21", "price": 2.129, "dividend": 0.0 }, { "date": "2022-11-22", "price": 2.151, "dividend": 0.0 }, { "date": "2022-11-23", "price": 2.168, "dividend": 0.0 }, { "date": "2022-11-24", "price": 2.168, "dividend": 0.0 }, { "date": "2022-11-25", "price": 2.169, "dividend": 0.0 }, { "date": "2022-11-28", "price": 2.135, "dividend": 0.0 }, { "date": "2022-11-29", "price": 2.12, "dividend": 0.0 }, { "date": "2022-11-30", "price": 2.172, "dividend": 0.0 }, { "date": "2022-12-01", "price": 2.177, "dividend": 0.0 }, { "date": "2022-12-02", "price": 2.174, "dividend": 0.0 }, { "date": "2022-12-05", "price": 2.142, "dividend": 0.0 }, { "date": "2022-12-06", "price": 2.12, "dividend": 0.0 }, { "date": "2022-12-07", "price": 2.112, "dividend": 0.0 }, { "date": "2022-12-08", "price": 2.13, "dividend": 0.0 }, { "date": "2022-12-09", "price": 2.123, "dividend": 0.0 }, { "date": "2022-12-12", "price": 2.152, "dividend": 0.0 }, { "date": "2022-12-13", "price": 2.168, "dividend": 0.0 }, { "date": "2022-12-14", "price": 2.151, "dividend": 0.0 }, { "date": "2022-12-15", "price": 2.112, "dividend": 0.0 }, { "date": "2022-12-16", "price": 2.081, "dividend": 0.0 }, { "date": "2022-12-19", "price": 2.057, "dividend": 0.0 }, { "date": "2022-12-20", "price": 2.055, "dividend": 0.0 }, { "date": "2022-12-21", "price": 2.082, "dividend": 0.0 }, { "date": "2022-12-22", "price": 2.058, "dividend": 0.0 }, { "date": "2022-12-23", "price": 2.058, "dividend": 0.0 }, { "date": "2022-12-27", "price": 2.052, "dividend": 0.0 }, { "date": "2022-12-28", "price": 2.031, "dividend": 0.0 }, { "date": "2022-12-29", "price": 2.062, "dividend": 0.0 }, { "date": "2022-12-30", "price": 2.043, "dividend": 0.0 }, { "date": "2023-01-03", "price": 2.057, "dividend": 0.0 }, { "date": "2023-01-04", "price": 2.075, "dividend": 0.0 }, { "date": "2023-01-05", "price": 2.048, "dividend": 0.0 }, { "date": "2023-01-06", "price": 2.074, "dividend": 0.0 }, { "date": "2023-01-09", "price": 2.081, "dividend": 0.0 }, { "date": "2023-01-10", "price": 2.104, "dividend": 0.0 }, { "date": "2023-01-11", "price": 2.121, "dividend": 0.0 }, { "date": "2023-01-12", "price": 2.119, "dividend": 0.0 }, { "date": "2023-01-13", "price": 2.121, "dividend": 0.0 }, { "date": "2023-01-16", "price": 2.121, "dividend": 0.0 }, { "date": "2023-01-17", "price": 2.128, "dividend": 0.0 }, { "date": "2023-01-18", "price": 2.111, "dividend": 0.0 }, { "date": "2023-01-19", "price": 2.093, "dividend": 0.0 }, { "date": "2023-01-20", "price": 2.117, "dividend": 0.0 }, { "date": "2023-01-25", "price": 2.115, "dividend": 0.0 }, { "date": "2023-01-26", "price": 2.13, "dividend": 0.0 }, { "date": "2023-01-27", "price": 2.127, "dividend": 0.0 }, { "date": "2023-01-30", "price": 2.106, "dividend": 0.0 }, { "date": "2023-01-31", "price": 2.13, "dividend": 0.0 }, { "date": "2023-02-01", "price": 2.151, "dividend": 0.0 }, { "date": "2023-02-02", "price": 2.187, "dividend": 0.0 }, { "date": "2023-02-03", "price": 2.183, "dividend": 0.0 }, { "date": "2023-02-06", "price": 2.168, "dividend": 0.0 }, { "date": "2023-02-07", "price": 2.186, "dividend": 0.0 }, { "date": "2023-02-08", "price": 2.171, "dividend": 0.0 }, { "date": "2023-02-09", "price": 2.159, "dividend": 0.0 }, { "date": "2023-02-10", "price": 2.164, "dividend": 0.0 }, { "date": "2023-02-13", "price": 2.181, "dividend": 0.0 }, { "date": "2023-02-14", "price": 2.18, "dividend": 0.0 }, { "date": "2023-02-15", "price": 2.193, "dividend": 0.0 }, { "date": "2023-02-16", "price": 2.176, "dividend": 0.0 }, { "date": "2023-02-17", "price": 2.172, "dividend": 0.0 }, { "date": "2023-02-20", "price": 2.171, "dividend": 0.0 }, { "date": "2023-02-21", "price": 2.135, "dividend": 0.0 }, { "date": "2023-02-22", "price": 2.124, "dividend": 0.0 }, { "date": "2023-02-23", "price": 2.138, "dividend": 0.0 }, { "date": "2023-02-24", "price": 2.117, "dividend": 0.0 }, { "date": "2023-02-27", "price": 2.118, "dividend": 0.0 }, { "date": "2023-02-28", "price": 2.115, "dividend": 0.0 }, { "date": "2023-03-01", "price": 2.106, "dividend": 0.0 }, { "date": "2023-03-02", "price": 2.129, "dividend": 0.0 }, { "date": "2023-03-03", "price": 2.152, "dividend": 0.0 }, { "date": "2023-03-06", "price": 2.146, "dividend": 0.0 }, { "date": "2023-03-07", "price": 2.13, "dividend": 0.0 }, { "date": "2023-03-08", "price": 2.135, "dividend": 0.0 }, { "date": "2023-03-09", "price": 2.096, "dividend": 0.0 }, { "date": "2023-03-10", "price": 2.046, "dividend": 0.0 }, { "date": "2023-03-13", "price": 2.039, "dividend": 0.0 }, { "date": "2023-03-14", "price": 2.069, "dividend": 0.0 }, { "date": "2023-03-15", "price": 2.042, "dividend": 0.0 }, { "date": "2023-03-16", "price": 2.073, "dividend": 0.0 }, { "date": "2023-03-17", "price": 2.045, "dividend": 0.0 }, { "date": "2023-03-20", "price": 2.06, "dividend": 0.0 }, { "date": "2023-03-21", "price": 2.085, "dividend": 0.0 }, { "date": "2023-03-22", "price": 2.056, "dividend": 0.0 }, { "date": "2023-03-23", "price": 2.066, "dividend": 0.0 }, { "date": "2023-03-24", "price": 2.07, "dividend": 0.0 }, { "date": "2023-03-27", "price": 2.073, "dividend": 0.0 }, { "date": "2023-03-28", "price": 2.064, "dividend": 0.0 }, { "date": "2023-03-29", "price": 2.095, "dividend": 0.0 }, { "date": "2023-03-30", "price": 2.112, "dividend": 0.0 }, { "date": "2023-03-31", "price": 2.14, "dividend": 0.0 }, { "date": "2023-04-03", "price": 2.123, "dividend": 0.0 }, { "date": "2023-04-04", "price": 2.109, "dividend": 0.0 }, { "date": "2023-04-05", "price": 2.098, "dividend": 0.0 }, { "date": "2023-04-06", "price": 2.099, "dividend": 0.0 }, { "date": "2023-04-10", "price": 2.099, "dividend": 0.0 }, { "date": "2023-04-11", "price": 2.106, "dividend": 0.0 }, { "date": "2023-04-12", "price": 2.104, "dividend": 0.0 }, { "date": "2023-04-13", "price": 2.123, "dividend": 0.0 }, { "date": "2023-04-14", "price": 2.126, "dividend": 0.0 }, { "date": "2023-04-17", "price": 2.129, "dividend": 0.0 }, { "date": "2023-04-18", "price": 2.128, "dividend": 0.0 }, { "date": "2023-04-19", "price": 2.121, "dividend": 0.0 }, { "date": "2023-04-20", "price": 2.114, "dividend": 0.0 }, { "date": "2023-04-21", "price": 2.121, "dividend": 0.0 }, { "date": "2023-04-24", "price": 2.122, "dividend": 0.0 }, { "date": "2023-04-25", "price": 2.078, "dividend": 0.0 }, { "date": "2023-04-26", "price": 2.069, "dividend": 0.0 }, { "date": "2023-04-27", "price": 2.083, "dividend": 0.0 }, { "date": "2023-04-28", "price": 2.105, "dividend": 0.0 }, { "date": "2023-05-02", "price": 2.101, "dividend": 0.0 }, { "date": "2023-05-03", "price": 2.088, "dividend": 0.0 }, { "date": "2023-05-04", "price": 2.072, "dividend": 0.0 }, { "date": "2023-05-05", "price": 2.084, "dividend": 0.0 }, { "date": "2023-05-08", "price": 2.084, "dividend": 0.0 }, { "date": "2023-05-09", "price": 2.084, "dividend": 0.0 }, { "date": "2023-05-10", "price": 2.085, "dividend": 0.0 }, { "date": "2023-05-11", "price": 2.099, "dividend": 0.0 }, { "date": "2023-05-12", "price": 2.109, "dividend": 0.0 }, { "date": "2023-05-15", "price": 2.117, "dividend": 0.0 }, { "date": "2023-05-16", "price": 2.111, "dividend": 0.0 }, { "date": "2023-05-17", "price": 2.127, "dividend": 0.0 }, { "date": "2023-05-18", "price": 2.127, "dividend": 0.0 }, { "date": "2023-05-19", "price": 2.148, "dividend": 0.0 }, { "date": "2023-05-22", "price": 2.157, "dividend": 0.0 }, { "date": "2023-05-23", "price": 2.13, "dividend": 0.0 }, { "date": "2023-05-24", "price": 2.106, "dividend": 0.0 }, { "date": "2023-05-25", "price": 2.129, "dividend": 0.0 }, { "date": "2023-05-26", "price": 2.16, "dividend": 0.0 }, { "date": "2023-05-29", "price": 2.16, "dividend": 0.0 }, { "date": "2023-05-30", "price": 2.144, "dividend": 0.0 }, { "date": "2023-05-31", "price": 2.138, "dividend": 0.0 }, { "date": "2023-06-01", "price": 2.159, "dividend": 0.0 }, { "date": "2023-06-05", "price": 2.192, "dividend": 0.0 }, { "date": "2023-06-06", "price": 2.205, "dividend": 0.0 }, { "date": "2023-06-07", "price": 2.198, "dividend": 0.0 }, { "date": "2023-06-08", "price": 2.197, "dividend": 0.0 }, { "date": "2023-06-09", "price": 2.2, "dividend": 0.0 }, { "date": "2023-06-12", "price": 2.233, "dividend": 0.0 }, { "date": "2023-06-13", "price": 2.249, "dividend": 0.0 }, { "date": "2023-06-14", "price": 2.252, "dividend": 0.0 }, { "date": "2023-06-15", "price": 2.271, "dividend": 0.0 }, { "date": "2023-06-16", "price": 2.271, "dividend": 0.0 }, { "date": "2023-06-19", "price": 2.271, "dividend": 0.0 }, { "date": "2023-06-20", "price": 2.26, "dividend": 0.0 }, { "date": "2023-06-21", "price": 2.242, "dividend": 0.0 }, { "date": "2023-06-22", "price": 2.245, "dividend": 0.0 }, { "date": "2023-06-23", "price": 2.245, "dividend": 0.0 }, { "date": "2023-06-26", "price": 2.236, "dividend": 0.0 }, { "date": "2023-06-27", "price": 2.252, "dividend": 0.0 }, { "date": "2023-06-28", "price": 2.26, "dividend": 0.0 }, { "date": "2023-06-30", "price": 2.297, "dividend": 0.0 }, { "date": "2023-07-03", "price": 2.289, "dividend": 0.0 }, { "date": "2023-07-04", "price": 2.289, "dividend": 0.0 }, { "date": "2023-07-05", "price": 2.28, "dividend": 0.0 }, { "date": "2023-07-06", "price": 2.258, "dividend": 0.0 }, { "date": "2023-07-07", "price": 2.246, "dividend": 0.0 }, { "date": "2023-07-10", "price": 2.264, "dividend": 0.0 }, { "date": "2023-07-11", "price": 2.269, "dividend": 0.0 }, { "date": "2023-07-12", "price": 2.271, "dividend": 0.0 }, { "date": "2023-07-13", "price": 2.279, "dividend": 0.0 }, { "date": "2023-07-14", "price": 2.279, "dividend": 0.0 }, { "date": "2023-07-17", "price": 2.285, "dividend": 0.0 }, { "date": "2023-07-18", "price": 2.294, "dividend": 0.0 }, { "date": "2023-07-19", "price": 2.298, "dividend": 0.0 }, { "date": "2023-07-20", "price": 2.284, "dividend": 0.0 }, { "date": "2023-07-21", "price": 2.296, "dividend": 0.0 }, { "date": "2023-07-24", "price": 2.295, "dividend": 0.0 }, { "date": "2023-07-25", "price": 2.308, "dividend": 0.0 }, { "date": "2023-07-26", "price": 2.298, "dividend": 0.0 }, { "date": "2023-07-27", "price": 2.294, "dividend": 0.0 }, { "date": "2023-07-28", "price": 2.308, "dividend": 0.0 }, { "date": "2023-07-31", "price": 2.3, "dividend": 0.0 }, { "date": "2023-08-01", "price": 2.297, "dividend": 0.0 }, { "date": "2023-08-02", "price": 2.277, "dividend": 0.0 }, { "date": "2023-08-03", "price": 2.264, "dividend": 0.0 }, { "date": "2023-08-04", "price": 2.255, "dividend": 0.0 }, { "date": "2023-08-07", "price": 2.271, "dividend": 0.0 }, { "date": "2023-08-08", "price": 2.269, "dividend": 0.0 }, { "date": "2023-08-10", "price": 2.266, "dividend": 0.0 }, { "date": "2023-08-11", "price": 2.258, "dividend": 0.0 }, { "date": "2023-08-14", "price": 2.269, "dividend": 0.0 }, { "date": "2023-08-15", "price": 2.269, "dividend": 0.0 }, { "date": "2023-08-16", "price": 2.226, "dividend": 0.0 }, { "date": "2023-08-17", "price": 2.201, "dividend": 0.0 }, { "date": "2023-08-18", "price": 2.19, "dividend": 0.0 }, { "date": "2023-08-21", "price": 2.201, "dividend": 0.0 }, { "date": "2023-08-22", "price": 2.2, "dividend": 0.0 }, { "date": "2023-08-23", "price": 2.218, "dividend": 0.0 }, { "date": "2023-08-24", "price": 2.197, "dividend": 0.0 }, { "date": "2023-08-25", "price": 2.212, "dividend": 0.0 }, { "date": "2023-08-28", "price": 2.228, "dividend": 0.0 }, { "date": "2023-08-29", "price": 2.249, "dividend": 0.0 }, { "date": "2023-08-30", "price": 2.25, "dividend": 0.0 }, { "date": "2023-08-31", "price": 2.248, "dividend": 0.0 }, { "date": "2023-09-04", "price": 2.248, "dividend": 0.0 }, { "date": "2023-09-05", "price": 2.255, "dividend": 0.0 }, { "date": "2023-09-06", "price": 2.255, "dividend": 0.0 }, { "date": "2023-09-07", "price": 2.247, "dividend": 0.0 }, { "date": "2023-09-08", "price": 2.236, "dividend": 0.0 }, { "date": "2023-09-11", "price": 2.24, "dividend": 0.0 }, { "date": "2023-09-12", "price": 2.228, "dividend": 0.0 }, { "date": "2023-09-13", "price": 2.231, "dividend": 0.0 }, { "date": "2023-09-14", "price": 2.248, "dividend": 0.0 }, { "date": "2023-09-15", "price": 2.232, "dividend": 0.0 }, { "date": "2023-09-18", "price": 2.23, "dividend": 0.0 }, { "date": "2023-09-19", "price": 2.228, "dividend": 0.0 }, { "date": "2023-09-20", "price": 2.219, "dividend": 0.0 }, { "date": "2023-09-21", "price": 2.18, "dividend": 0.0 }, { "date": "2023-09-22", "price": 2.182, "dividend": 0.0 }, { "date": "2023-09-25", "price": 2.183, "dividend": 0.0 }, { "date": "2023-09-26", "price": 2.154, "dividend": 0.0 }, { "date": "2023-09-27", "price": 2.157, "dividend": 0.0 }, { "date": "2023-09-28", "price": 2.161, "dividend": 0.0 }, { "date": "2023-09-29", "price": 2.159, "dividend": 0.0 }, { "date": "2023-10-02", "price": 2.151, "dividend": 0.0 }, { "date": "2023-10-03", "price": 2.128, "dividend": 0.0 }, { "date": "2023-10-04", "price": 2.146, "dividend": 0.0 }, { "date": "2023-10-05", "price": 2.138, "dividend": 0.0 }, { "date": "2023-10-06", "price": 2.163, "dividend": 0.0 }, { "date": "2023-10-09", "price": 2.167, "dividend": 0.0 }, { "date": "2023-10-10", "price": 2.186, "dividend": 0.0 }, { "date": "2023-10-11", "price": 2.194, "dividend": 0.0 }, { "date": "2023-10-12", "price": 2.184, "dividend": 0.0 }, { "date": "2023-10-13", "price": 2.166, "dividend": 0.0 }, { "date": "2023-10-16", "price": 2.184, "dividend": 0.0 }, { "date": "2023-10-17", "price": 2.184, "dividend": 0.0 }, { "date": "2023-10-18", "price": 2.155, "dividend": 0.0 }, { "date": "2023-10-19", "price": 2.132, "dividend": 0.0 }, { "date": "2023-10-20", "price": 2.108, "dividend": 0.0 }, { "date": "2023-10-23", "price": 2.092, "dividend": 0.0 }, { "date": "2023-10-24", "price": 2.089, "dividend": 0.0 }, { "date": "2023-10-25", "price": 2.067, "dividend": 0.0 }, { "date": "2023-10-26", "price": 2.064, "dividend": 0.0 }, { "date": "2023-10-27", "price": 2.049, "dividend": 0.0 }, { "date": "2023-10-30", "price": 2.05, "dividend": 0.0 }, { "date": "2023-10-31", "price": 2.071, "dividend": 0.0 }, { "date": "2023-11-01", "price": 2.071, "dividend": 0.0 }, { "date": "2023-11-02", "price": 2.116, "dividend": 0.0 }, { "date": "2023-11-03", "price": 2.131, "dividend": 0.0 }, { "date": "2023-11-06", "price": 2.122, "dividend": 0.0 }, { "date": "2023-11-07", "price": 2.136, "dividend": 0.0 }, { "date": "2023-11-08", "price": 2.14, "dividend": 0.0 }, { "date": "2023-11-09", "price": 2.13, "dividend": 0.0 }, { "date": "2023-11-10", "price": 2.159, "dividend": 0.0 }, { "date": "2023-11-14", "price": 2.188, "dividend": 0.0 }, { "date": "2023-11-15", "price": 2.199, "dividend": 0.0 }, { "date": "2023-11-16", "price": 2.195, "dividend": 0.0 }, { "date": "2023-11-17", "price": 2.198, "dividend": 0.0 }, { "date": "2023-11-20", "price": 2.204, "dividend": 0.0 }, { "date": "2023-11-21", "price": 2.203, "dividend": 0.0 }, { "date": "2023-11-22", "price": 2.217, "dividend": 0.0 }, { "date": "2023-11-23", "price": 2.217, "dividend": 0.0 }, { "date": "2023-11-24", "price": 2.22, "dividend": 0.0 }, { "date": "2023-11-27", "price": 2.208, "dividend": 0.0 }, { "date": "2023-11-28", "price": 2.194, "dividend": 0.0 }, { "date": "2023-11-29", "price": 2.205, "dividend": 0.0 }, { "date": "2023-11-30", "price": 2.217, "dividend": 0.0 }, { "date": "2023-12-01", "price": 2.231, "dividend": 0.0 }, { "date": "2023-12-04", "price": 2.226, "dividend": 0.0 }, { "date": "2023-12-05", "price": 2.217, "dividend": 0.0 }, { "date": "2023-12-06", "price": 2.222, "dividend": 0.0 }, { "date": "2023-12-07", "price": 2.23, "dividend": 0.0 }, { "date": "2023-12-08", "price": 2.241, "dividend": 0.0 }, { "date": "2023-12-11", "price": 2.259, "dividend": 0.0 }, { "date": "2023-12-12", "price": 2.264, "dividend": 0.0 }, { "date": "2023-12-13", "price": 2.285, "dividend": 0.0 }, { "date": "2023-12-14", "price": 2.291, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.289, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.294, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.309, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.28, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.301, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.302, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.302, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.313, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.316, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.311, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.294, "dividend": 0.0 }, { "date": "2024-01-03", "price": 2.263, "dividend": 0.0 }, { "date": "2024-01-04", "price": 2.258, "dividend": 0.0 }, { "date": "2024-01-05", "price": 2.255, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.285, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.281, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.297, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.298, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.302, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.302, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.303, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.288, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.31, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.325, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.339, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.339, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.335, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.343, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.342, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.36, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.357, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.329, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.355, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.36, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.361, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.363, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.38, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.397, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.415, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.389, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.42, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.426, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.419, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.419, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.401, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.386, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.43, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.437, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.442, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.446, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.44, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.443, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.462, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.465, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.444, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.458, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.481, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.458, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.446, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.476, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.467, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.452, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.428, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.435, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.451, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.463, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.483, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.485, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.467, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.461, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.48, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.485, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.485, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.448, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.44, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.417, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.44, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.437, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.446, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.431, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.401, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.381, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.376, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.358, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.346, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.326, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.352, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.38, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.384, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.377, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.394, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.397, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.37, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.375, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.395, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.43, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.442, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.444, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.444, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.47, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.455, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.473, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.501, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.488, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.49, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.49, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.484, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.486, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.5, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.499, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.488, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.457, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.446, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.457, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.445, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.446, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.483, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.475, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.472, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.481, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.471, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.49, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.492, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.489, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.509, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.509, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.511, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.518, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.501, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.51, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.508, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.512, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.501, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.494, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.5, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.517, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.517, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.517, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.519, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.512, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.528, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.526, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.55, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.55, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.58, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.529, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.513, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.501, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.541, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.524, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.481, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.46, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.503, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.506, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.495, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.535, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.509, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.447, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.389, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.417, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.405, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.458, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.45, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.48, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.485, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.485, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.518, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.53, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.521, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.537, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.526, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.533, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.525, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.532, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.522, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.536, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.555, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.555, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.497, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.49, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.474, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.435, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.471, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.471, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.501, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.521, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.522, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.52, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.514, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.501, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.537, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.523, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.536, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.527, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.529, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.54, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.528, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.535, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.516, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.527, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.529, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.554, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.526, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.547, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.571, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.56, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.579, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.606, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.574, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.585, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.591, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.593, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.592, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.576, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.57, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.557, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.56, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.571, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.585, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.567, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.567, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.522, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.543, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.588, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.577, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.584, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.594, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.587, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.581, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.558, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.515, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.515, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.523, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.541, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.575, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.601, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.624, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.618, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.594, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.594, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.595, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.609, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.601, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.619, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.594, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.598, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.577, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.562, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.587, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.57, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.561, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.564, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.55, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.507, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.505, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.519, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.534, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.554, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.554, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.533, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.519, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.517, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.529, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.56, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.556, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.546, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.552, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.552, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.517, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.506, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.506, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.539, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.558, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.58, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.58, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.59, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.618, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.622, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.601, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.542, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.578, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.588, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.561, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.556, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.575, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.572, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.56, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.577, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.564, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.551, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.551, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.535, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.535, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.558, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.544, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.52, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.478, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.465, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.453, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.466, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.432, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.453, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.407, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.375, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.399, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.356, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.371, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.314, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.305, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.325, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.301, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.344, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.363, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.343, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.368, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.362, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.359, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.394, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.391, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.357, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.35, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.314, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.319, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.339, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.221, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.106, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.1, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.072, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.237, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.147, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.163, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.179, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.196, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.148, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.161, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.161, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.164, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.218, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.246, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.265, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.259, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.276, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.285, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.314, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.29, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.282, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.313, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.348, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.348, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.437, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.436, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.431, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.448, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.441, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.441, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.393, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.395, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.376, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.376, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.428, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.407, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.407, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.407, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.406, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.426, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.422, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.428, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.444, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.444, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.455, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.453, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.448, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.413, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.438, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.428, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.423, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.423, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.418, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.418, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.458, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.456, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.474, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.486, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.486, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.489, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.498, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.522, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.522, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.508, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.507, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.517, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.512, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.492, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.5, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.503, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.511, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.539, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.537, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.52, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.512, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.529, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.524, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.535, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.538, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.541, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.541, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.52, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.472, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.503, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.492, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.483, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.484, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.499, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.488, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.521, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.529, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.518, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.517, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.528, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.517, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.507, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.504, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.536, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.529, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.541, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.544, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.549, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.532, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.532, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.521, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.529, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.546, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.542, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.552, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.549, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.551, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.576, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.566, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.573, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.55, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.557, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.593, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.594, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.598, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.582, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.574, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.568, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.57, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.578, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.589, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.587, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.593, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.596, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.608, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.597, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.621, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.615, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.536, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.587, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.582, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.588, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.574, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.577, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.62, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.598, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.631, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.643, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.661, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.663, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.653, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.637, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.631, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.641, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.617, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.628, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.573, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.567, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.594, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.596, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.607, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.555, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.545, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.522, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.493, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.499, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.452, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.475, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.498, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.524, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.528, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.528, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.536, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.511, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.523, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.531, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.543, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.547, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.546, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.539, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.553, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.552, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.524, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.504, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.488, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.47, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.49, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.51, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.515, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.519, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.521, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.52, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.52, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.511, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.495, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.508, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.527, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.543, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.541, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.532, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.545, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.539, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.53, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.522, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.537, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.536, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.536, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.48, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.502, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.511, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.498, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.504, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.508, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.507, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.489, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.483, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.498, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.471, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.452, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.411, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.453, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.471, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.465, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.45, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.396, "dividend": 0.0 } ] };const EMBEDDED_FUND_DATA = { "Allianz Income and Growth AMi3 H2-SGD": [ { "date": "2013-07-01", "price": 10.0, "dividend": 0.0 }, { "date": "2013-07-02", "price": 10.01, "dividend": 0.0 }, { "date": "2013-07-03", "price": 9.99, "dividend": 0.0 }, { "date": "2013-07-05", "price": 10.02, "dividend": 0.0 }, { "date": "2013-07-08", "price": 10.07, "dividend": 0.0 }, { "date": "2013-07-09", "price": 10.09, "dividend": 0.0 }, { "date": "2013-07-10", "price": 10.12, "dividend": 0.0 }, { "date": "2013-07-11", "price": 10.17, "dividend": 0.0 }, { "date": "2013-07-12", "price": 10.24, "dividend": 0.0 }, { "date": "2013-07-15", "price": 10.28, "dividend": 0.0 }, { "date": "2013-07-16", "price": 10.29, "dividend": 0.0 }, { "date": "2013-07-17", "price": 10.28, "dividend": 0.0 }, { "date": "2013-07-18", "price": 10.31, "dividend": 0.0 }, { "date": "2013-07-19", "price": 10.32, "dividend": 0.0 }, { "date": "2013-07-22", "price": 10.35, "dividend": 0.0 }, { "date": "2013-07-23", "price": 10.37, "dividend": 0.0 }, { "date": "2013-07-24", "price": 10.36, "dividend": 0.0 }, { "date": "2013-07-25", "price": 10.32, "dividend": 0.0 }, { "date": "2013-07-26", "price": 10.32, "dividend": 0.0 }, { "date": "2013-07-29", "price": 10.32, "dividend": 0.0 }, { "date": "2013-07-30", "price": 10.31, "dividend": 0.0 }, { "date": "2013-07-31", "price": 10.32, "dividend": 0.0 }, { "date": "2013-08-01", "price": 10.35, "dividend": 0.0 }, { "date": "2013-08-02", "price": 10.36, "dividend": 0.0 }, { "date": "2013-08-05", "price": 10.37, "dividend": 0.0 }, { "date": "2013-08-06", "price": 10.37, "dividend": 0.0 }, { "date": "2013-08-07", "price": 10.32, "dividend": 0.0 }, { "date": "2013-08-08", "price": 10.34, "dividend": 0.0 }, { "date": "2013-08-09", "price": 10.36, "dividend": 0.0 }, { "date": "2013-08-12", "price": 10.35, "dividend": 0.0 }, { "date": "2013-08-13", "price": 10.35, "dividend": 0.0 }, { "date": "2013-08-14", "price": 10.34, "dividend": 0.0 }, { "date": "2013-08-16", "price": 10.12, "dividend": 0.113 }, { "date": "2013-08-19", "price": 10.11, "dividend": 0.0 }, { "date": "2013-08-20", "price": 10.06, "dividend": 0.0 }, { "date": "2013-08-21", "price": 10.07, "dividend": 0.0 }, { "date": "2013-08-22", "price": 10.08, "dividend": 0.0 }, { "date": "2013-08-23", "price": 10.1, "dividend": 0.0 }, { "date": "2013-08-26", "price": 10.13, "dividend": 0.0 }, { "date": "2013-08-27", "price": 10.09, "dividend": 0.0 }, { "date": "2013-08-28", "price": 10.03, "dividend": 0.0 }, { "date": "2013-08-29", "price": 10.05, "dividend": 0.0 }, { "date": "2013-08-30", "price": 10.06, "dividend": 0.0 }, { "date": "2013-09-03", "price": 10.08, "dividend": 0.0 }, { "date": "2013-09-04", "price": 10.09, "dividend": 0.0 }, { "date": "2013-09-05", "price": 10.15, "dividend": 0.0 }, { "date": "2013-09-06", "price": 10.13, "dividend": 0.0 }, { "date": "2013-09-09", "price": 10.18, "dividend": 0.0 }, { "date": "2013-09-10", "price": 10.24, "dividend": 0.0 }, { "date": "2013-09-11", "price": 10.26, "dividend": 0.0 }, { "date": "2013-09-12", "price": 10.29, "dividend": 0.0 }, { "date": "2013-09-13", "price": 10.28, "dividend": 0.0 }, { "date": "2013-09-16", "price": 10.25, "dividend": 0.075 }, { "date": "2013-09-17", "price": 10.26, "dividend": 0.0 }, { "date": "2013-09-18", "price": 10.28, "dividend": 0.0 }, { "date": "2013-09-19", "price": 10.35, "dividend": 0.0 }, { "date": "2013-09-20", "price": 10.35, "dividend": 0.0 }, { "date": "2013-09-23", "price": 10.3, "dividend": 0.0 }, { "date": "2013-09-24", "price": 10.27, "dividend": 0.0 }, { "date": "2013-09-25", "price": 10.29, "dividend": 0.0 }, { "date": "2013-09-26", "price": 10.3, "dividend": 0.0 }, { "date": "2013-09-27", "price": 10.26, "dividend": 0.0 }, { "date": "2013-09-30", "price": 10.23, "dividend": 0.0 }, { "date": "2013-10-01", "price": 10.24, "dividend": 0.0 }, { "date": "2013-10-02", "price": 10.26, "dividend": 0.0 }, { "date": "2013-10-03", "price": 10.26, "dividend": 0.0 }, { "date": "2013-10-04", "price": 10.25, "dividend": 0.0 }, { "date": "2013-10-07", "price": 10.26, "dividend": 0.0 }, { "date": "2013-10-08", "price": 10.24, "dividend": 0.0 }, { "date": "2013-10-09", "price": 10.15, "dividend": 0.0 }, { "date": "2013-10-10", "price": 10.19, "dividend": 0.0 }, { "date": "2013-10-11", "price": 10.27, "dividend": 0.0 }, { "date": "2013-10-14", "price": 10.28, "dividend": 0.0 }, { "date": "2013-10-15", "price": 10.23, "dividend": 0.075 }, { "date": "2013-10-16", "price": 10.23, "dividend": 0.0 }, { "date": "2013-10-17", "price": 10.27, "dividend": 0.0 }, { "date": "2013-10-18", "price": 10.34, "dividend": 0.0 }, { "date": "2013-10-21", "price": 10.37, "dividend": 0.0 }, { "date": "2013-10-22", "price": 10.39, "dividend": 0.0 }, { "date": "2013-10-23", "price": 10.37, "dividend": 0.0 }, { "date": "2013-10-24", "price": 10.39, "dividend": 0.0 }, { "date": "2013-10-25", "price": 10.43, "dividend": 0.0 }, { "date": "2013-10-28", "price": 10.42, "dividend": 0.0 }, { "date": "2013-10-29", "price": 10.43, "dividend": 0.0 }, { "date": "2013-10-30", "price": 10.47, "dividend": 0.0 }, { "date": "2013-10-31", "price": 10.43, "dividend": 0.0 }, { "date": "2013-11-04", "price": 10.43, "dividend": 0.0 }, { "date": "2013-11-05", "price": 10.42, "dividend": 0.0 }, { "date": "2013-11-06", "price": 10.45, "dividend": 0.0 }, { "date": "2013-11-07", "price": 10.44, "dividend": 0.0 }, { "date": "2013-11-08", "price": 10.37, "dividend": 0.0 }, { "date": "2013-11-11", "price": 10.44, "dividend": 0.0 }, { "date": "2013-11-12", "price": 10.44, "dividend": 0.0 }, { "date": "2013-11-13", "price": 10.43, "dividend": 0.0 }, { "date": "2013-11-14", "price": 10.49, "dividend": 0.0 }, { "date": "2013-11-15", "price": 10.45, "dividend": 0.075 }, { "date": "2013-11-18", "price": 10.47, "dividend": 0.0 }, { "date": "2013-11-19", "price": 10.43, "dividend": 0.0 }, { "date": "2013-11-20", "price": 10.43, "dividend": 0.0 }, { "date": "2013-11-21", "price": 10.42, "dividend": 0.0 }, { "date": "2013-11-22", "price": 10.45, "dividend": 0.0 }, { "date": "2013-11-25", "price": 10.47, "dividend": 0.0 }, { "date": "2013-11-26", "price": 10.47, "dividend": 0.0 }, { "date": "2013-11-27", "price": 10.49, "dividend": 0.0 }, { "date": "2013-11-29", "price": 10.52, "dividend": 0.0 }, { "date": "2013-12-02", "price": 10.5, "dividend": 0.0 }, { "date": "2013-12-03", "price": 10.48, "dividend": 0.0 }, { "date": "2013-12-04", "price": 10.45, "dividend": 0.0 }, { "date": "2013-12-05", "price": 10.45, "dividend": 0.0 }, { "date": "2013-12-06", "price": 10.48, "dividend": 0.0 }, { "date": "2013-12-09", "price": 10.51, "dividend": 0.0 }, { "date": "2013-12-10", "price": 10.5, "dividend": 0.0 }, { "date": "2013-12-11", "price": 10.48, "dividend": 0.0 }, { "date": "2013-12-12", "price": 10.41, "dividend": 0.0 }, { "date": "2013-12-13", "price": 10.4, "dividend": 0.0 }, { "date": "2013-12-16", "price": 10.36, "dividend": 0.075 }, { "date": "2013-12-17", "price": 10.36, "dividend": 0.0 }, { "date": "2013-12-18", "price": 10.34, "dividend": 0.0 }, { "date": "2013-12-19", "price": 10.4, "dividend": 0.0 }, { "date": "2013-12-20", "price": 10.42, "dividend": 0.0 }, { "date": "2013-12-23", "price": 10.46, "dividend": 0.0 }, { "date": "2013-12-27", "price": 10.54, "dividend": 0.0 }, { "date": "2013-12-30", "price": 10.53, "dividend": 0.0 }, { "date": "2013-12-31", "price": 10.54, "dividend": 0.0 }, { "date": "2014-01-02", "price": 10.54, "dividend": 0.0 }, { "date": "2014-01-03", "price": 10.53, "dividend": 0.0 }, { "date": "2014-01-06", "price": 10.51, "dividend": 0.0 }, { "date": "2014-01-07", "price": 10.52, "dividend": 0.0 }, { "date": "2014-01-08", "price": 10.54, "dividend": 0.0 }, { "date": "2014-01-09", "price": 10.59, "dividend": 0.0 }, { "date": "2014-01-10", "price": 10.59, "dividend": 0.0 }, { "date": "2014-01-13", "price": 10.6, "dividend": 0.0 }, { "date": "2014-01-14", "price": 10.55, "dividend": 0.0 }, { "date": "2014-01-15", "price": 10.55, "dividend": 0.075 }, { "date": "2014-01-16", "price": 10.56, "dividend": 0.0 }, { "date": "2014-01-17", "price": 10.56, "dividend": 0.0 }, { "date": "2014-01-21", "price": 10.58, "dividend": 0.0 }, { "date": "2014-01-22", "price": 10.58, "dividend": 0.0 }, { "date": "2014-01-23", "price": 10.57, "dividend": 0.0 }, { "date": "2014-01-24", "price": 10.53, "dividend": 0.0 }, { "date": "2014-01-27", "price": 10.42, "dividend": 0.0 }, { "date": "2014-01-28", "price": 10.39, "dividend": 0.0 }, { "date": "2014-01-29", "price": 10.38, "dividend": 0.0 }, { "date": "2014-01-30", "price": 10.36, "dividend": 0.0 }, { "date": "2014-01-31", "price": 10.38, "dividend": 0.0 }, { "date": "2014-02-03", "price": 10.36, "dividend": 0.0 }, { "date": "2014-02-04", "price": 10.25, "dividend": 0.0 }, { "date": "2014-02-05", "price": 10.24, "dividend": 0.0 }, { "date": "2014-02-06", "price": 10.27, "dividend": 0.0 }, { "date": "2014-02-07", "price": 10.34, "dividend": 0.0 }, { "date": "2014-02-10", "price": 10.4, "dividend": 0.0 }, { "date": "2014-02-11", "price": 10.43, "dividend": 0.0 }, { "date": "2014-02-12", "price": 10.5, "dividend": 0.0 }, { "date": "2014-02-13", "price": 10.48, "dividend": 0.0 }, { "date": "2014-02-14", "price": 10.54, "dividend": 0.0 }, { "date": "2014-02-18", "price": 10.49, "dividend": 0.075 }, { "date": "2014-02-19", "price": 10.53, "dividend": 0.0 }, { "date": "2014-02-20", "price": 10.51, "dividend": 0.0 }, { "date": "2014-02-21", "price": 10.56, "dividend": 0.0 }, { "date": "2014-02-24", "price": 10.57, "dividend": 0.0 }, { "date": "2014-02-25", "price": 10.58, "dividend": 0.0 }, { "date": "2014-02-26", "price": 10.58, "dividend": 0.0 }, { "date": "2014-02-27", "price": 10.6, "dividend": 0.0 }, { "date": "2014-02-28", "price": 10.65, "dividend": 0.0 }, { "date": "2014-03-03", "price": 10.61, "dividend": 0.0 }, { "date": "2014-03-04", "price": 10.64, "dividend": 0.0 }, { "date": "2014-03-05", "price": 10.69, "dividend": 0.0 }, { "date": "2014-03-06", "price": 10.72, "dividend": 0.0 }, { "date": "2014-03-07", "price": 10.7, "dividend": 0.0 }, { "date": "2014-03-10", "price": 10.66, "dividend": 0.0 }, { "date": "2014-03-11", "price": 10.67, "dividend": 0.0 }, { "date": "2014-03-12", "price": 10.62, "dividend": 0.0 }, { "date": "2014-03-13", "price": 10.63, "dividend": 0.0 }, { "date": "2014-03-14", "price": 10.56, "dividend": 0.0 }, { "date": "2014-03-17", "price": 10.51, "dividend": 0.075 }, { "date": "2014-03-18", "price": 10.54, "dividend": 0.0 }, { "date": "2014-03-19", "price": 10.57, "dividend": 0.0 }, { "date": "2014-03-20", "price": 10.55, "dividend": 0.0 }, { "date": "2014-03-21", "price": 10.58, "dividend": 0.0 }, { "date": "2014-03-24", "price": 10.5, "dividend": 0.0 }, { "date": "2014-03-25", "price": 10.5, "dividend": 0.0 }, { "date": "2014-03-26", "price": 10.5, "dividend": 0.0 }, { "date": "2014-03-27", "price": 10.45, "dividend": 0.0 }, { "date": "2014-03-28", "price": 10.47, "dividend": 0.0 }, { "date": "2014-03-31", "price": 10.49, "dividend": 0.0 }, { "date": "2014-04-01", "price": 10.55, "dividend": 0.0 }, { "date": "2014-04-02", "price": 10.57, "dividend": 0.0 }, { "date": "2014-04-03", "price": 10.6, "dividend": 0.0 }, { "date": "2014-04-04", "price": 10.57, "dividend": 0.0 }, { "date": "2014-04-07", "price": 10.46, "dividend": 0.0 }, { "date": "2014-04-08", "price": 10.41, "dividend": 0.0 }, { "date": "2014-04-09", "price": 10.44, "dividend": 0.0 }, { "date": "2014-04-10", "price": 10.49, "dividend": 0.0 }, { "date": "2014-04-11", "price": 10.36, "dividend": 0.0 }, { "date": "2014-04-14", "price": 10.33, "dividend": 0.0 }, { "date": "2014-04-15", "price": 10.29, "dividend": 0.075 }, { "date": "2014-04-16", "price": 10.32, "dividend": 0.0 }, { "date": "2014-04-17", "price": 10.35, "dividend": 0.0 }, { "date": "2014-04-22", "price": 10.43, "dividend": 0.0 }, { "date": "2014-04-23", "price": 10.44, "dividend": 0.0 }, { "date": "2014-04-24", "price": 10.45, "dividend": 0.0 }, { "date": "2014-04-25", "price": 10.42, "dividend": 0.0 }, { "date": "2014-04-28", "price": 10.4, "dividend": 0.0 }, { "date": "2014-04-29", "price": 10.4, "dividend": 0.0 }, { "date": "2014-04-30", "price": 10.41, "dividend": 0.0 }, { "date": "2014-05-02", "price": 10.47, "dividend": 0.0 }, { "date": "2014-05-05", "price": 10.45, "dividend": 0.0 }, { "date": "2014-05-06", "price": 10.46, "dividend": 0.0 }, { "date": "2014-05-07", "price": 10.42, "dividend": 0.0 }, { "date": "2014-05-08", "price": 10.45, "dividend": 0.0 }, { "date": "2014-05-09", "price": 10.41, "dividend": 0.0 }, { "date": "2014-05-12", "price": 10.48, "dividend": 0.0 }, { "date": "2014-05-13", "price": 10.51, "dividend": 0.0 }, { "date": "2014-05-14", "price": 10.5, "dividend": 0.0 }, { "date": "2014-05-15", "price": 10.37, "dividend": 0.075 }, { "date": "2014-05-16", "price": 10.36, "dividend": 0.0 }, { "date": "2014-05-19", "price": 10.38, "dividend": 0.0 }, { "date": "2014-05-20", "price": 10.39, "dividend": 0.0 }, { "date": "2014-05-21", "price": 10.4, "dividend": 0.0 }, { "date": "2014-05-22", "price": 10.43, "dividend": 0.0 }, { "date": "2014-05-23", "price": 10.45, "dividend": 0.0 }, { "date": "2014-05-27", "price": 10.49, "dividend": 0.0 }, { "date": "2014-05-28", "price": 10.5, "dividend": 0.0 }, { "date": "2014-05-30", "price": 10.54, "dividend": 0.0 }, { "date": "2014-06-02", "price": 10.54, "dividend": 0.0 }, { "date": "2014-06-03", "price": 10.55, "dividend": 0.0 }, { "date": "2014-06-04", "price": 10.55, "dividend": 0.0 }, { "date": "2014-06-05", "price": 10.56, "dividend": 0.0 }, { "date": "2014-06-06", "price": 10.62, "dividend": 0.0 }, { "date": "2014-06-10", "price": 10.63, "dividend": 0.0 }, { "date": "2014-06-11", "price": 10.61, "dividend": 0.0 }, { "date": "2014-06-12", "price": 10.61, "dividend": 0.0 }, { "date": "2014-06-13", "price": 10.58, "dividend": 0.0 }, { "date": "2014-06-16", "price": 10.53, "dividend": 0.075 }, { "date": "2014-06-17", "price": 10.54, "dividend": 0.0 }, { "date": "2014-06-18", "price": 10.55, "dividend": 0.0 }, { "date": "2014-06-19", "price": 10.6, "dividend": 0.0 }, { "date": "2014-06-20", "price": 10.6, "dividend": 0.0 }, { "date": "2014-06-24", "price": 10.61, "dividend": 0.0 }, { "date": "2014-06-25", "price": 10.58, "dividend": 0.0 }, { "date": "2014-06-26", "price": 10.59, "dividend": 0.0 }, { "date": "2014-06-27", "price": 10.6, "dividend": 0.0 }, { "date": "2014-06-30", "price": 10.62, "dividend": 0.0 }, { "date": "2014-07-01", "price": 10.64, "dividend": 0.0 }, { "date": "2014-07-02", "price": 10.68, "dividend": 0.0 }, { "date": "2014-07-03", "price": 10.69, "dividend": 0.0 }, { "date": "2014-07-07", "price": 10.69, "dividend": 0.0 }, { "date": "2014-07-08", "price": 10.63, "dividend": 0.0 }, { "date": "2014-07-09", "price": 10.62, "dividend": 0.0 }, { "date": "2014-07-10", "price": 10.6, "dividend": 0.0 }, { "date": "2014-07-11", "price": 10.61, "dividend": 0.0 }, { "date": "2014-07-14", "price": 10.64, "dividend": 0.0 }, { "date": "2014-07-15", "price": 10.58, "dividend": 0.075 }, { "date": "2014-07-16", "price": 10.57, "dividend": 0.0 }, { "date": "2014-07-17", "price": 10.57, "dividend": 0.0 }, { "date": "2014-07-18", "price": 10.51, "dividend": 0.0 }, { "date": "2014-07-21", "price": 10.53, "dividend": 0.0 }, { "date": "2014-07-22", "price": 10.54, "dividend": 0.0 }, { "date": "2014-07-23", "price": 10.56, "dividend": 0.0 }, { "date": "2014-07-24", "price": 10.56, "dividend": 0.0 }, { "date": "2014-07-25", "price": 10.54, "dividend": 0.0 }, { "date": "2014-07-28", "price": 10.51, "dividend": 0.0 }, { "date": "2014-07-29", "price": 10.51, "dividend": 0.0 }, { "date": "2014-07-30", "price": 10.49, "dividend": 0.0 }, { "date": "2014-07-31", "price": 10.46, "dividend": 0.0 }, { "date": "2014-08-01", "price": 10.38, "dividend": 0.0 }, { "date": "2014-08-04", "price": 10.35, "dividend": 0.0 }, { "date": "2014-08-05", "price": 10.36, "dividend": 0.0 }, { "date": "2014-08-06", "price": 10.33, "dividend": 0.0 }, { "date": "2014-08-07", "price": 10.34, "dividend": 0.0 }, { "date": "2014-08-08", "price": 10.32, "dividend": 0.0 }, { "date": "2014-08-11", "price": 10.38, "dividend": 0.0 }, { "date": "2014-08-12", "price": 10.39, "dividend": 0.0 }, { "date": "2014-08-13", "price": 10.4, "dividend": 0.0 }, { "date": "2014-08-14", "price": 10.43, "dividend": 0.0 }, { "date": "2014-08-18", "price": 10.43, "dividend": 0.075 }, { "date": "2014-08-19", "price": 10.46, "dividend": 0.0 }, { "date": "2014-08-20", "price": 10.49, "dividend": 0.0 }, { "date": "2014-08-21", "price": 10.51, "dividend": 0.0 }, { "date": "2014-08-22", "price": 10.5, "dividend": 0.0 }, { "date": "2014-08-25", "price": 10.53, "dividend": 0.0 }, { "date": "2014-08-26", "price": 10.54, "dividend": 0.0 }, { "date": "2014-08-27", "price": 10.53, "dividend": 0.0 }, { "date": "2014-08-28", "price": 10.53, "dividend": 0.0 }, { "date": "2014-08-29", "price": 10.53, "dividend": 0.0 }, { "date": "2014-09-02", "price": 10.54, "dividend": 0.0 }, { "date": "2014-09-03", "price": 10.54, "dividend": 0.0 }, { "date": "2014-09-04", "price": 10.54, "dividend": 0.0 }, { "date": "2014-09-05", "price": 10.51, "dividend": 0.0 }, { "date": "2014-09-08", "price": 10.53, "dividend": 0.0 }, { "date": "2014-09-09", "price": 10.51, "dividend": 0.0 }, { "date": "2014-09-10", "price": 10.46, "dividend": 0.0 }, { "date": "2014-09-11", "price": 10.47, "dividend": 0.0 }, { "date": "2014-09-12", "price": 10.45, "dividend": 0.0 }, { "date": "2014-09-15", "price": 10.33, "dividend": 0.075 }, { "date": "2014-09-16", "price": 10.31, "dividend": 0.0 }, { "date": "2014-09-17", "price": 10.35, "dividend": 0.0 }, { "date": "2014-09-18", "price": 10.38, "dividend": 0.0 }, { "date": "2014-09-19", "price": 10.41, "dividend": 0.0 }, { "date": "2014-09-22", "price": 10.38, "dividend": 0.0 }, { "date": "2014-09-23", "price": 10.33, "dividend": 0.0 }, { "date": "2014-09-24", "price": 10.3, "dividend": 0.0 }, { "date": "2014-09-25", "price": 10.29, "dividend": 0.0 }, { "date": "2014-09-26", "price": 10.23, "dividend": 0.0 }, { "date": "2014-09-29", "price": 10.22, "dividend": 0.0 }, { "date": "2014-09-30", "price": 10.21, "dividend": 0.0 }, { "date": "2014-10-01", "price": 10.17, "dividend": 0.0 }, { "date": "2014-10-02", "price": 10.12, "dividend": 0.0 }, { "date": "2014-10-03", "price": 10.17, "dividend": 0.0 }, { "date": "2014-10-06", "price": 10.22, "dividend": 0.0 }, { "date": "2014-10-07", "price": 10.16, "dividend": 0.0 }, { "date": "2014-10-08", "price": 10.09, "dividend": 0.0 }, { "date": "2014-10-09", "price": 10.15, "dividend": 0.0 }, { "date": "2014-10-10", "price": 10.05, "dividend": 0.0 }, { "date": "2014-10-13", "price": 9.92, "dividend": 0.0 }, { "date": "2014-10-14", "price": 9.84, "dividend": 0.0 }, { "date": "2014-10-15", "price": 9.71, "dividend": 0.075 }, { "date": "2014-10-16", "price": 9.67, "dividend": 0.0 }, { "date": "2014-10-17", "price": 9.78, "dividend": 0.0 }, { "date": "2014-10-20", "price": 9.85, "dividend": 0.0 }, { "date": "2014-10-21", "price": 9.93, "dividend": 0.0 }, { "date": "2014-10-22", "price": 10.04, "dividend": 0.0 }, { "date": "2014-10-23", "price": 10.03, "dividend": 0.0 }, { "date": "2014-10-24", "price": 10.08, "dividend": 0.0 }, { "date": "2014-10-27", "price": 10.1, "dividend": 0.0 }, { "date": "2014-10-28", "price": 10.13, "dividend": 0.0 }, { "date": "2014-10-29", "price": 10.16, "dividend": 0.0 }, { "date": "2014-10-30", "price": 10.16, "dividend": 0.0 }, { "date": "2014-10-31", "price": 10.23, "dividend": 0.0 }, { "date": "2014-11-03", "price": 10.26, "dividend": 0.0 }, { "date": "2014-11-04", "price": 10.26, "dividend": 0.0 }, { "date": "2014-11-05", "price": 10.23, "dividend": 0.0 }, { "date": "2014-11-06", "price": 10.23, "dividend": 0.0 }, { "date": "2014-11-07", "price": 10.25, "dividend": 0.0 }, { "date": "2014-11-10", "price": 10.25, "dividend": 0.0 }, { "date": "2014-11-11", "price": 10.26, "dividend": 0.0 }, { "date": "2014-11-12", "price": 10.27, "dividend": 0.0 }, { "date": "2014-11-13", "price": 10.29, "dividend": 0.0 }, { "date": "2014-11-14", "price": 10.27, "dividend": 0.0 }, { "date": "2014-11-17", "price": 10.2, "dividend": 0.075 }, { "date": "2014-11-18", "price": 10.21, "dividend": 0.0 }, { "date": "2014-11-19", "price": 10.21, "dividend": 0.0 }, { "date": "2014-11-20", "price": 10.2, "dividend": 0.0 }, { "date": "2014-11-21", "price": 10.25, "dividend": 0.0 }, { "date": "2014-11-24", "price": 10.26, "dividend": 0.0 }, { "date": "2014-11-25", "price": 10.28, "dividend": 0.0 }, { "date": "2014-11-26", "price": 10.28, "dividend": 0.0 }, { "date": "2014-11-28", "price": 10.31, "dividend": 0.0 }, { "date": "2014-12-01", "price": 10.26, "dividend": 0.0 }, { "date": "2014-12-02", "price": 10.23, "dividend": 0.0 }, { "date": "2014-12-03", "price": 10.23, "dividend": 0.0 }, { "date": "2014-12-04", "price": 10.24, "dividend": 0.0 }, { "date": "2014-12-05", "price": 10.25, "dividend": 0.0 }, { "date": "2014-12-08", "price": 10.24, "dividend": 0.0 }, { "date": "2014-12-09", "price": 10.16, "dividend": 0.0 }, { "date": "2014-12-10", "price": 10.16, "dividend": 0.0 }, { "date": "2014-12-11", "price": 10.1, "dividend": 0.0 }, { "date": "2014-12-12", "price": 10.08, "dividend": 0.0 }, { "date": "2014-12-15", "price": 9.93, "dividend": 0.075 }, { "date": "2014-12-16", "price": 9.85, "dividend": 0.0 }, { "date": "2014-12-17", "price": 9.82, "dividend": 0.0 }, { "date": "2014-12-18", "price": 9.98, "dividend": 0.0 }, { "date": "2014-12-19", "price": 10.08, "dividend": 0.0 }, { "date": "2014-12-22", "price": 10.11, "dividend": 0.0 }, { "date": "2014-12-23", "price": 10.14, "dividend": 0.0 }, { "date": "2014-12-29", "price": 10.18, "dividend": 0.0 }, { "date": "2014-12-30", "price": 10.17, "dividend": 0.0 }, { "date": "2014-12-31", "price": 10.16, "dividend": 0.0 }, { "date": "2015-01-02", "price": 10.13, "dividend": 0.0 }, { "date": "2015-01-05", "price": 10.06, "dividend": 0.0 }, { "date": "2015-01-06", "price": 10.01, "dividend": 0.0 }, { "date": "2015-01-07", "price": 9.99, "dividend": 0.0 }, { "date": "2015-01-08", "price": 10.07, "dividend": 0.0 }, { "date": "2015-01-09", "price": 10.11, "dividend": 0.0 }, { "date": "2015-01-12", "price": 10.06, "dividend": 0.0 }, { "date": "2015-01-13", "price": 10.1, "dividend": 0.0 }, { "date": "2015-01-14", "price": 10.0, "dividend": 0.0 }, { "date": "2015-01-15", "price": 9.9, "dividend": 0.075 }, { "date": "2015-01-16", "price": 9.86, "dividend": 0.0 }, { "date": "2015-01-20", "price": 9.91, "dividend": 0.0 }, { "date": "2015-01-21", "price": 9.93, "dividend": 0.0 }, { "date": "2015-01-22", "price": 9.96, "dividend": 0.0 }, { "date": "2015-01-23", "price": 10.04, "dividend": 0.0 }, { "date": "2015-01-26", "price": 10.03, "dividend": 0.0 }, { "date": "2015-01-27", "price": 10.0, "dividend": 0.0 }, { "date": "2015-01-28", "price": 10.01, "dividend": 0.0 }, { "date": "2015-01-29", "price": 9.94, "dividend": 0.0 }, { "date": "2015-01-30", "price": 9.98, "dividend": 0.0 }, { "date": "2015-02-02", "price": 9.91, "dividend": 0.0 }, { "date": "2015-02-03", "price": 10.02, "dividend": 0.0 }, { "date": "2015-02-04", "price": 10.05, "dividend": 0.0 }, { "date": "2015-02-05", "price": 10.06, "dividend": 0.0 }, { "date": "2015-02-06", "price": 10.11, "dividend": 0.0 }, { "date": "2015-02-09", "price": 10.11, "dividend": 0.0 }, { "date": "2015-02-10", "price": 10.1, "dividend": 0.0 }, { "date": "2015-02-11", "price": 10.15, "dividend": 0.0 }, { "date": "2015-02-12", "price": 10.18, "dividend": 0.0 }, { "date": "2015-02-13", "price": 10.22, "dividend": 0.0 }, { "date": "2015-02-17", "price": 10.16, "dividend": 0.075 }, { "date": "2015-02-18", "price": 10.18, "dividend": 0.0 }, { "date": "2015-02-19", "price": 10.19, "dividend": 0.0 }, { "date": "2015-02-20", "price": 10.17, "dividend": 0.0 }, { "date": "2015-02-23", "price": 10.22, "dividend": 0.0 }, { "date": "2015-02-24", "price": 10.23, "dividend": 0.0 }, { "date": "2015-02-25", "price": 10.25, "dividend": 0.0 }, { "date": "2015-02-26", "price": 10.24, "dividend": 0.0 }, { "date": "2015-02-27", "price": 10.25, "dividend": 0.0 }, { "date": "2015-03-02", "price": 10.26, "dividend": 0.0 }, { "date": "2015-03-03", "price": 10.26, "dividend": 0.0 }, { "date": "2015-03-04", "price": 10.21, "dividend": 0.0 }, { "date": "2015-03-05", "price": 10.25, "dividend": 0.0 }, { "date": "2015-03-06", "price": 10.22, "dividend": 0.0 }, { "date": "2015-03-09", "price": 10.16, "dividend": 0.0 }, { "date": "2015-03-10", "price": 10.11, "dividend": 0.0 }, { "date": "2015-03-11", "price": 10.05, "dividend": 0.0 }, { "date": "2015-03-12", "price": 10.1, "dividend": 0.0 }, { "date": "2015-03-13", "price": 10.09, "dividend": 0.0 }, { "date": "2015-03-16", "price": 10.06, "dividend": 0.075 }, { "date": "2015-03-17", "price": 10.07, "dividend": 0.0 }, { "date": "2015-03-18", "price": 10.05, "dividend": 0.0 }, { "date": "2015-03-19", "price": 10.12, "dividend": 0.0 }, { "date": "2015-03-20", "price": 10.15, "dividend": 0.0 }, { "date": "2015-03-23", "price": 10.17, "dividend": 0.0 }, { "date": "2015-03-24", "price": 10.16, "dividend": 0.0 }, { "date": "2015-03-25", "price": 10.13, "dividend": 0.0 }, { "date": "2015-03-26", "price": 10.02, "dividend": 0.0 }, { "date": "2015-03-27", "price": 10.03, "dividend": 0.0 }, { "date": "2015-03-30", "price": 10.08, "dividend": 0.0 }, { "date": "2015-03-31", "price": 10.09, "dividend": 0.0 }, { "date": "2015-04-01", "price": 10.03, "dividend": 0.0 }, { "date": "2015-04-02", "price": 10.06, "dividend": 0.0 }, { "date": "2015-04-07", "price": 10.12, "dividend": 0.0 }, { "date": "2015-04-08", "price": 10.14, "dividend": 0.0 }, { "date": "2015-04-09", "price": 10.15, "dividend": 0.0 }, { "date": "2015-04-10", "price": 10.19, "dividend": 0.0 }, { "date": "2015-04-13", "price": 10.22, "dividend": 0.0 }, { "date": "2015-04-14", "price": 10.17, "dividend": 0.0 }, { "date": "2015-04-15", "price": 10.14, "dividend": 0.075 }, { "date": "2015-04-16", "price": 10.14, "dividend": 0.0 }, { "date": "2015-04-17", "price": 10.11, "dividend": 0.0 }, { "date": "2015-04-20", "price": 10.11, "dividend": 0.0 }, { "date": "2015-04-21", "price": 10.13, "dividend": 0.0 }, { "date": "2015-04-22", "price": 10.13, "dividend": 0.0 }, { "date": "2015-04-23", "price": 10.14, "dividend": 0.0 }, { "date": "2015-04-24", "price": 10.17, "dividend": 0.0 }, { "date": "2015-04-27", "price": 10.18, "dividend": 0.0 }, { "date": "2015-04-28", "price": 10.13, "dividend": 0.0 }, { "date": "2015-04-29", "price": 10.13, "dividend": 0.0 }, { "date": "2015-04-30", "price": 10.1, "dividend": 0.0 }, { "date": "2015-05-04", "price": 10.14, "dividend": 0.0 }, { "date": "2015-05-05", "price": 10.12, "dividend": 0.0 }, { "date": "2015-05-06", "price": 10.06, "dividend": 0.0 }, { "date": "2015-05-07", "price": 10.04, "dividend": 0.0 }, { "date": "2015-05-08", "price": 10.12, "dividend": 0.0 }, { "date": "2015-05-11", "price": 10.16, "dividend": 0.0 }, { "date": "2015-05-12", "price": 10.11, "dividend": 0.0 }, { "date": "2015-05-13", "price": 10.13, "dividend": 0.0 }, { "date": "2015-05-15", "price": 10.1, "dividend": 0.075 }, { "date": "2015-05-18", "price": 10.11, "dividend": 0.0 }, { "date": "2015-05-19", "price": 10.12, "dividend": 0.0 }, { "date": "2015-05-20", "price": 10.11, "dividend": 0.0 }, { "date": "2015-05-21", "price": 10.12, "dividend": 0.0 }, { "date": "2015-05-22", "price": 10.14, "dividend": 0.0 }, { "date": "2015-05-26", "price": 10.12, "dividend": 0.0 }, { "date": "2015-05-27", "price": 10.12, "dividend": 0.0 }, { "date": "2015-05-28", "price": 10.13, "dividend": 0.0 }, { "date": "2015-05-29", "price": 10.14, "dividend": 0.0 }, { "date": "2015-06-01", "price": 10.11, "dividend": 0.0 }, { "date": "2015-06-02", "price": 10.11, "dividend": 0.0 }, { "date": "2015-06-03", "price": 10.12, "dividend": 0.0 }, { "date": "2015-06-04", "price": 10.11, "dividend": 0.0 }, { "date": "2015-06-05", "price": 10.05, "dividend": 0.0 }, { "date": "2015-06-08", "price": 10.04, "dividend": 0.0 }, { "date": "2015-06-09", "price": 10.0, "dividend": 0.0 }, { "date": "2015-06-10", "price": 10.02, "dividend": 0.0 }, { "date": "2015-06-11", "price": 10.07, "dividend": 0.0 }, { "date": "2015-06-12", "price": 10.06, "dividend": 0.0 }, { "date": "2015-06-15", "price": 9.93, "dividend": 0.075 }, { "date": "2015-06-16", "price": 9.94, "dividend": 0.0 }, { "date": "2015-06-17", "price": 9.97, "dividend": 0.0 }, { "date": "2015-06-18", "price": 9.99, "dividend": 0.0 }, { "date": "2015-06-19", "price": 10.02, "dividend": 0.0 }, { "date": "2015-06-22", "price": 10.04, "dividend": 0.0 }, { "date": "2015-06-24", "price": 10.06, "dividend": 0.0 }, { "date": "2015-06-25", "price": 10.02, "dividend": 0.0 }, { "date": "2015-06-26", "price": 10.01, "dividend": 0.0 }, { "date": "2015-06-29", "price": 9.94, "dividend": 0.0 }, { "date": "2015-06-30", "price": 9.86, "dividend": 0.0 }, { "date": "2015-07-01", "price": 9.89, "dividend": 0.0 }, { "date": "2015-07-02", "price": 9.89, "dividend": 0.0 }, { "date": "2015-07-06", "price": 9.87, "dividend": 0.0 }, { "date": "2015-07-07", "price": 9.84, "dividend": 0.0 }, { "date": "2015-07-08", "price": 9.83, "dividend": 0.0 }, { "date": "2015-07-09", "price": 9.82, "dividend": 0.0 }, { "date": "2015-07-10", "price": 9.83, "dividend": 0.0 }, { "date": "2015-07-13", "price": 9.89, "dividend": 0.0 }, { "date": "2015-07-14", "price": 9.92, "dividend": 0.0 }, { "date": "2015-07-15", "price": 9.87, "dividend": 0.075 }, { "date": "2015-07-16", "price": 9.88, "dividend": 0.0 }, { "date": "2015-07-17", "price": 9.88, "dividend": 0.0 }, { "date": "2015-07-20", "price": 9.89, "dividend": 0.0 }, { "date": "2015-07-21", "price": 9.87, "dividend": 0.0 }, { "date": "2015-07-22", "price": 9.83, "dividend": 0.0 }, { "date": "2015-07-23", "price": 9.8, "dividend": 0.0 }, { "date": "2015-07-24", "price": 9.77, "dividend": 0.0 }, { "date": "2015-07-27", "price": 9.69, "dividend": 0.0 }, { "date": "2015-07-28", "price": 9.67, "dividend": 0.0 }, { "date": "2015-07-29", "price": 9.74, "dividend": 0.0 }, { "date": "2015-07-30", "price": 9.76, "dividend": 0.0 }, { "date": "2015-07-31", "price": 9.8, "dividend": 0.0 }, { "date": "2015-08-03", "price": 9.8, "dividend": 0.0 }, { "date": "2015-08-04", "price": 9.79, "dividend": 0.0 }, { "date": "2015-08-05", "price": 9.81, "dividend": 0.0 }, { "date": "2015-08-06", "price": 9.79, "dividend": 0.0 }, { "date": "2015-08-07", "price": 9.72, "dividend": 0.0 }, { "date": "2015-08-10", "price": 9.74, "dividend": 0.0 }, { "date": "2015-08-11", "price": 9.73, "dividend": 0.0 }, { "date": "2015-08-12", "price": 9.64, "dividend": 0.0 }, { "date": "2015-08-13", "price": 9.66, "dividend": 0.0 }, { "date": "2015-08-14", "price": 9.66, "dividend": 0.0 }, { "date": "2015-08-17", "price": 9.58, "dividend": 0.075 }, { "date": "2015-08-18", "price": 9.63, "dividend": 0.0 }, { "date": "2015-08-19", "price": 9.58, "dividend": 0.0 }, { "date": "2015-08-20", "price": 9.53, "dividend": 0.0 }, { "date": "2015-08-21", "price": 9.4, "dividend": 0.0 }, { "date": "2015-08-24", "price": 9.09, "dividend": 0.0 }, { "date": "2015-08-25", "price": 9.14, "dividend": 0.0 }, { "date": "2015-08-26", "price": 9.09, "dividend": 0.0 }, { "date": "2015-08-27", "price": 9.23, "dividend": 0.0 }, { "date": "2015-08-28", "price": 9.32, "dividend": 0.0 }, { "date": "2015-08-31", "price": 9.32, "dividend": 0.0 }, { "date": "2015-09-01", "price": 9.25, "dividend": 0.0 }, { "date": "2015-09-02", "price": 9.2, "dividend": 0.0 }, { "date": "2015-09-03", "price": 9.29, "dividend": 0.0 }, { "date": "2015-09-04", "price": 9.23, "dividend": 0.0 }, { "date": "2015-09-08", "price": 9.28, "dividend": 0.0 }, { "date": "2015-09-09", "price": 9.38, "dividend": 0.0 }, { "date": "2015-09-10", "price": 9.3, "dividend": 0.0 }, { "date": "2015-09-11", "price": 9.3, "dividend": 0.0 }, { "date": "2015-09-14", "price": 9.33, "dividend": 0.0 }, { "date": "2015-09-15", "price": 9.27, "dividend": 0.075 }, { "date": "2015-09-16", "price": 9.32, "dividend": 0.0 }, { "date": "2015-09-17", "price": 9.35, "dividend": 0.0 }, { "date": "2015-09-18", "price": 9.3, "dividend": 0.0 }, { "date": "2015-09-21", "price": 9.29, "dividend": 0.0 }, { "date": "2015-09-22", "price": 9.21, "dividend": 0.0 }, { "date": "2015-09-23", "price": 9.16, "dividend": 0.0 }, { "date": "2015-09-24", "price": 9.1, "dividend": 0.0 }, { "date": "2015-09-25", "price": 9.13, "dividend": 0.0 }, { "date": "2015-09-28", "price": 9.04, "dividend": 0.0 }, { "date": "2015-09-29", "price": 8.91, "dividend": 0.0 }, { "date": "2015-09-30", "price": 8.94, "dividend": 0.0 }, { "date": "2015-10-01", "price": 8.97, "dividend": 0.0 }, { "date": "2015-10-02", "price": 8.95, "dividend": 0.0 }, { "date": "2015-10-05", "price": 9.1, "dividend": 0.0 }, { "date": "2015-10-06", "price": 9.16, "dividend": 0.0 }, { "date": "2015-10-07", "price": 9.18, "dividend": 0.0 }, { "date": "2015-10-08", "price": 9.21, "dividend": 0.0 }, { "date": "2015-10-09", "price": 9.27, "dividend": 0.0 }, { "date": "2015-10-12", "price": 9.29, "dividend": 0.0 }, { "date": "2015-10-13", "price": 9.29, "dividend": 0.0 }, { "date": "2015-10-14", "price": 9.27, "dividend": 0.0 }, { "date": "2015-10-15", "price": 9.18, "dividend": 0.079 }, { "date": "2015-10-16", "price": 9.24, "dividend": 0.0 }, { "date": "2015-10-19", "price": 9.26, "dividend": 0.0 }, { "date": "2015-10-20", "price": 9.27, "dividend": 0.0 }, { "date": "2015-10-21", "price": 9.26, "dividend": 0.0 }, { "date": "2015-10-22", "price": 9.26, "dividend": 0.0 }, { "date": "2015-10-23", "price": 9.34, "dividend": 0.0 }, { "date": "2015-10-26", "price": 9.36, "dividend": 0.0 }, { "date": "2015-10-27", "price": 9.35, "dividend": 0.0 }, { "date": "2015-10-28", "price": 9.35, "dividend": 0.0 }, { "date": "2015-10-29", "price": 9.38, "dividend": 0.0 }, { "date": "2015-10-30", "price": 9.37, "dividend": 0.0 }, { "date": "2015-11-02", "price": 9.38, "dividend": 0.0 }, { "date": "2015-11-03", "price": 9.41, "dividend": 0.0 }, { "date": "2015-11-04", "price": 9.44, "dividend": 0.0 }, { "date": "2015-11-05", "price": 9.43, "dividend": 0.0 }, { "date": "2015-11-06", "price": 9.4, "dividend": 0.0 }, { "date": "2015-11-09", "price": 9.39, "dividend": 0.0 }, { "date": "2015-11-10", "price": 9.36, "dividend": 0.0 }, { "date": "2015-11-11", "price": 9.33, "dividend": 0.0 }, { "date": "2015-11-12", "price": 9.3, "dividend": 0.0 }, { "date": "2015-11-13", "price": 9.21, "dividend": 0.0 }, { "date": "2015-11-16", "price": 9.11, "dividend": 0.079 }, { "date": "2015-11-17", "price": 9.14, "dividend": 0.0 }, { "date": "2015-11-18", "price": 9.15, "dividend": 0.0 }, { "date": "2015-11-19", "price": 9.2, "dividend": 0.0 }, { "date": "2015-11-20", "price": 9.2, "dividend": 0.0 }, { "date": "2015-11-23", "price": 9.2, "dividend": 0.0 }, { "date": "2015-11-24", "price": 9.18, "dividend": 0.0 }, { "date": "2015-11-25", "price": 9.2, "dividend": 0.0 }, { "date": "2015-11-27", "price": 9.2, "dividend": 0.0 }, { "date": "2015-11-30", "price": 9.2, "dividend": 0.0 }, { "date": "2015-12-01", "price": 9.21, "dividend": 0.0 }, { "date": "2015-12-02", "price": 9.25, "dividend": 0.0 }, { "date": "2015-12-03", "price": 9.19, "dividend": 0.0 }, { "date": "2015-12-04", "price": 9.15, "dividend": 0.0 }, { "date": "2015-12-07", "price": 9.19, "dividend": 0.0 }, { "date": "2015-12-08", "price": 9.12, "dividend": 0.0 }, { "date": "2015-12-09", "price": 9.12, "dividend": 0.0 }, { "date": "2015-12-10", "price": 9.08, "dividend": 0.0 }, { "date": "2015-12-11", "price": 9.04, "dividend": 0.0 }, { "date": "2015-12-14", "price": 8.95, "dividend": 0.0 }, { "date": "2015-12-15", "price": 8.9, "dividend": 0.079 }, { "date": "2015-12-16", "price": 8.94, "dividend": 0.0 }, { "date": "2015-12-17", "price": 8.99, "dividend": 0.0 }, { "date": "2015-12-18", "price": 8.91, "dividend": 0.0 }, { "date": "2015-12-21", "price": 8.87, "dividend": 0.0 }, { "date": "2015-12-22", "price": 8.9, "dividend": 0.0 }, { "date": "2015-12-23", "price": 8.95, "dividend": 0.0 }, { "date": "2015-12-28", "price": 8.98, "dividend": 0.0 }, { "date": "2015-12-29", "price": 9.01, "dividend": 0.0 }, { "date": "2015-12-30", "price": 9.02, "dividend": 0.0 }, { "date": "2015-12-31", "price": 8.98, "dividend": 0.0 }, { "date": "2016-01-04", "price": 8.89, "dividend": 0.0 }, { "date": "2016-01-05", "price": 8.88, "dividend": 0.0 }, { "date": "2016-01-06", "price": 8.85, "dividend": 0.0 }, { "date": "2016-01-07", "price": 8.77, "dividend": 0.0 }, { "date": "2016-01-08", "price": 8.72, "dividend": 0.0 }, { "date": "2016-01-11", "price": 8.64, "dividend": 0.0 }, { "date": "2016-01-12", "price": 8.67, "dividend": 0.0 }, { "date": "2016-01-13", "price": 8.66, "dividend": 0.0 }, { "date": "2016-01-14", "price": 8.49, "dividend": 0.0 }, { "date": "2016-01-15", "price": 8.4, "dividend": 0.079 }, { "date": "2016-01-19", "price": 8.36, "dividend": 0.0 }, { "date": "2016-01-20", "price": 8.25, "dividend": 0.0 }, { "date": "2016-01-21", "price": 8.25, "dividend": 0.0 }, { "date": "2016-01-22", "price": 8.36, "dividend": 0.0 }, { "date": "2016-01-25", "price": 8.39, "dividend": 0.0 }, { "date": "2016-01-26", "price": 8.35, "dividend": 0.0 }, { "date": "2016-01-27", "price": 8.39, "dividend": 0.0 }, { "date": "2016-01-28", "price": 8.38, "dividend": 0.0 }, { "date": "2016-01-29", "price": 8.39, "dividend": 0.0 }, { "date": "2016-02-01", "price": 8.44, "dividend": 0.0 }, { "date": "2016-02-02", "price": 8.42, "dividend": 0.0 }, { "date": "2016-02-03", "price": 8.35, "dividend": 0.0 }, { "date": "2016-02-04", "price": 8.35, "dividend": 0.0 }, { "date": "2016-02-05", "price": 8.36, "dividend": 0.0 }, { "date": "2016-02-08", "price": 8.22, "dividend": 0.0 }, { "date": "2016-02-09", "price": 8.18, "dividend": 0.0 }, { "date": "2016-02-10", "price": 8.18, "dividend": 0.0 }, { "date": "2016-02-11", "price": 8.12, "dividend": 0.0 }, { "date": "2016-02-12", "price": 8.09, "dividend": 0.0 }, { "date": "2016-02-16", "price": 8.11, "dividend": 0.079 }, { "date": "2016-02-17", "price": 8.19, "dividend": 0.0 }, { "date": "2016-02-18", "price": 8.26, "dividend": 0.0 }, { "date": "2016-02-19", "price": 8.22, "dividend": 0.0 }, { "date": "2016-02-22", "price": 8.28, "dividend": 0.0 }, { "date": "2016-02-23", "price": 8.32, "dividend": 0.0 }, { "date": "2016-02-24", "price": 8.23, "dividend": 0.0 }, { "date": "2016-02-25", "price": 8.3, "dividend": 0.0 }, { "date": "2016-02-26", "price": 8.38, "dividend": 0.0 }, { "date": "2016-02-29", "price": 8.4, "dividend": 0.0 }, { "date": "2016-03-01", "price": 8.42, "dividend": 0.0 }, { "date": "2016-03-02", "price": 8.52, "dividend": 0.0 }, { "date": "2016-03-03", "price": 8.54, "dividend": 0.0 }, { "date": "2016-03-04", "price": 8.57, "dividend": 0.0 }, { "date": "2016-03-07", "price": 8.59, "dividend": 0.0 }, { "date": "2016-03-08", "price": 8.61, "dividend": 0.0 }, { "date": "2016-03-09", "price": 8.58, "dividend": 0.0 }, { "date": "2016-03-10", "price": 8.6, "dividend": 0.0 }, { "date": "2016-03-11", "price": 8.62, "dividend": 0.0 }, { "date": "2016-03-14", "price": 8.67, "dividend": 0.0 }, { "date": "2016-03-15", "price": 8.57, "dividend": 0.079 }, { "date": "2016-03-16", "price": 8.58, "dividend": 0.0 }, { "date": "2016-03-17", "price": 8.61, "dividend": 0.0 }, { "date": "2016-03-18", "price": 8.66, "dividend": 0.0 }, { "date": "2016-03-21", "price": 8.66, "dividend": 0.0 }, { "date": "2016-03-22", "price": 8.69, "dividend": 0.0 }, { "date": "2016-03-23", "price": 8.67, "dividend": 0.0 }, { "date": "2016-03-24", "price": 8.62, "dividend": 0.0 }, { "date": "2016-03-29", "price": 8.61, "dividend": 0.0 }, { "date": "2016-03-30", "price": 8.69, "dividend": 0.0 }, { "date": "2016-03-31", "price": 8.69, "dividend": 0.0 }, { "date": "2016-04-01", "price": 8.67, "dividend": 0.0 }, { "date": "2016-04-04", "price": 8.72, "dividend": 0.0 }, { "date": "2016-04-05", "price": 8.68, "dividend": 0.0 }, { "date": "2016-04-06", "price": 8.66, "dividend": 0.0 }, { "date": "2016-04-07", "price": 8.71, "dividend": 0.0 }, { "date": "2016-04-08", "price": 8.69, "dividend": 0.0 }, { "date": "2016-04-11", "price": 8.71, "dividend": 0.0 }, { "date": "2016-04-12", "price": 8.68, "dividend": 0.0 }, { "date": "2016-04-13", "price": 8.74, "dividend": 0.0 }, { "date": "2016-04-14", "price": 8.78, "dividend": 0.0 }, { "date": "2016-04-15", "price": 8.72, "dividend": 0.079 }, { "date": "2016-04-18", "price": 8.72, "dividend": 0.0 }, { "date": "2016-04-19", "price": 8.76, "dividend": 0.0 }, { "date": "2016-04-20", "price": 8.78, "dividend": 0.0 }, { "date": "2016-04-21", "price": 8.8, "dividend": 0.0 }, { "date": "2016-04-22", "price": 8.8, "dividend": 0.0 }, { "date": "2016-04-25", "price": 8.78, "dividend": 0.0 }, { "date": "2016-04-26", "price": 8.79, "dividend": 0.0 }, { "date": "2016-04-27", "price": 8.78, "dividend": 0.0 }, { "date": "2016-04-28", "price": 8.8, "dividend": 0.0 }, { "date": "2016-04-29", "price": 8.75, "dividend": 0.0 }, { "date": "2016-05-02", "price": 8.73, "dividend": 0.0 }, { "date": "2016-05-03", "price": 8.72, "dividend": 0.0 }, { "date": "2016-05-04", "price": 8.69, "dividend": 0.0 }, { "date": "2016-05-06", "price": 8.65, "dividend": 0.0 }, { "date": "2016-05-09", "price": 8.67, "dividend": 0.0 }, { "date": "2016-05-10", "price": 8.68, "dividend": 0.0 }, { "date": "2016-05-11", "price": 8.69, "dividend": 0.0 }, { "date": "2016-05-12", "price": 8.69, "dividend": 0.0 }, { "date": "2016-05-13", "price": 8.66, "dividend": 0.0 }, { "date": "2016-05-17", "price": 8.6, "dividend": 0.079 }, { "date": "2016-05-18", "price": 8.57, "dividend": 0.0 }, { "date": "2016-05-19", "price": 8.55, "dividend": 0.0 }, { "date": "2016-05-20", "price": 8.56, "dividend": 0.0 }, { "date": "2016-05-23", "price": 8.58, "dividend": 0.0 }, { "date": "2016-05-24", "price": 8.61, "dividend": 0.0 }, { "date": "2016-05-25", "price": 8.68, "dividend": 0.0 }, { "date": "2016-05-26", "price": 8.7, "dividend": 0.0 }, { "date": "2016-05-27", "price": 8.71, "dividend": 0.0 }, { "date": "2016-05-31", "price": 8.74, "dividend": 0.0 }, { "date": "2016-06-01", "price": 8.73, "dividend": 0.0 }, { "date": "2016-06-02", "price": 8.74, "dividend": 0.0 }, { "date": "2016-06-03", "price": 8.75, "dividend": 0.0 }, { "date": "2016-06-06", "price": 8.77, "dividend": 0.0 }, { "date": "2016-06-07", "price": 8.79, "dividend": 0.0 }, { "date": "2016-06-08", "price": 8.82, "dividend": 0.0 }, { "date": "2016-06-09", "price": 8.82, "dividend": 0.0 }, { "date": "2016-06-10", "price": 8.79, "dividend": 0.0 }, { "date": "2016-06-13", "price": 8.76, "dividend": 0.0 }, { "date": "2016-06-14", "price": 8.73, "dividend": 0.0 }, { "date": "2016-06-15", "price": 8.63, "dividend": 0.079 }, { "date": "2016-06-16", "price": 8.6, "dividend": 0.0 }, { "date": "2016-06-17", "price": 8.62, "dividend": 0.0 }, { "date": "2016-06-20", "price": 8.66, "dividend": 0.0 }, { "date": "2016-06-21", "price": 8.67, "dividend": 0.0 }, { "date": "2016-06-22", "price": 8.68, "dividend": 0.0 }, { "date": "2016-06-24", "price": 8.66, "dividend": 0.0 }, { "date": "2016-06-27", "price": 8.51, "dividend": 0.0 }, { "date": "2016-06-28", "price": 8.5, "dividend": 0.0 }, { "date": "2016-06-29", "price": 8.55, "dividend": 0.0 }, { "date": "2016-06-30", "price": 8.61, "dividend": 0.0 }, { "date": "2016-07-01", "price": 8.68, "dividend": 0.0 }, { "date": "2016-07-05", "price": 8.67, "dividend": 0.0 }, { "date": "2016-07-06", "price": 8.65, "dividend": 0.0 }, { "date": "2016-07-07", "price": 8.71, "dividend": 0.0 }, { "date": "2016-07-08", "price": 8.75, "dividend": 0.0 }, { "date": "2016-07-11", "price": 8.82, "dividend": 0.0 }, { "date": "2016-07-12", "price": 8.88, "dividend": 0.0 }, { "date": "2016-07-13", "price": 8.91, "dividend": 0.0 }, { "date": "2016-07-14", "price": 8.94, "dividend": 0.0 }, { "date": "2016-07-15", "price": 8.87, "dividend": 0.079 }, { "date": "2016-07-18", "price": 8.87, "dividend": 0.0 }, { "date": "2016-07-19", "price": 8.88, "dividend": 0.0 }, { "date": "2016-07-20", "price": 8.89, "dividend": 0.0 }, { "date": "2016-07-21", "price": 8.92, "dividend": 0.0 }, { "date": "2016-07-22", "price": 8.9, "dividend": 0.0 }, { "date": "2016-07-25", "price": 8.92, "dividend": 0.0 }, { "date": "2016-07-26", "price": 8.93, "dividend": 0.0 }, { "date": "2016-07-27", "price": 8.94, "dividend": 0.0 }, { "date": "2016-07-28", "price": 8.92, "dividend": 0.0 }, { "date": "2016-07-29", "price": 8.93, "dividend": 0.0 }, { "date": "2016-08-01", "price": 8.93, "dividend": 0.0 }, { "date": "2016-08-02", "price": 8.91, "dividend": 0.0 }, { "date": "2016-08-03", "price": 8.88, "dividend": 0.0 }, { "date": "2016-08-04", "price": 8.9, "dividend": 0.0 }, { "date": "2016-08-05", "price": 8.93, "dividend": 0.0 }, { "date": "2016-08-08", "price": 8.96, "dividend": 0.0 }, { "date": "2016-08-09", "price": 8.96, "dividend": 0.0 }, { "date": "2016-08-10", "price": 8.97, "dividend": 0.0 }, { "date": "2016-08-11", "price": 8.97, "dividend": 0.0 }, { "date": "2016-08-12", "price": 8.97, "dividend": 0.0 }, { "date": "2016-08-16", "price": 8.93, "dividend": 0.079 }, { "date": "2016-08-17", "price": 8.91, "dividend": 0.0 }, { "date": "2016-08-18", "price": 8.92, "dividend": 0.0 }, { "date": "2016-08-19", "price": 8.92, "dividend": 0.0 }, { "date": "2016-08-22", "price": 8.93, "dividend": 0.0 }, { "date": "2016-08-23", "price": 8.95, "dividend": 0.0 }, { "date": "2016-08-24", "price": 8.95, "dividend": 0.0 }, { "date": "2016-08-25", "price": 8.92, "dividend": 0.0 }, { "date": "2016-08-26", "price": 8.92, "dividend": 0.0 }, { "date": "2016-08-29", "price": 8.92, "dividend": 0.0 }, { "date": "2016-08-30", "price": 8.93, "dividend": 0.0 }, { "date": "2016-08-31", "price": 8.92, "dividend": 0.0 }, { "date": "2016-09-01", "price": 8.91, "dividend": 0.0 }, { "date": "2016-09-02", "price": 8.93, "dividend": 0.0 }, { "date": "2016-09-06", "price": 8.94, "dividend": 0.0 }, { "date": "2016-09-07", "price": 8.96, "dividend": 0.0 }, { "date": "2016-09-08", "price": 8.95, "dividend": 0.0 }, { "date": "2016-09-09", "price": 8.92, "dividend": 0.0 }, { "date": "2016-09-12", "price": 8.84, "dividend": 0.0 }, { "date": "2016-09-13", "price": 8.85, "dividend": 0.0 }, { "date": "2016-09-14", "price": 8.83, "dividend": 0.0 }, { "date": "2016-09-15", "price": 8.73, "dividend": 0.079 }, { "date": "2016-09-16", "price": 8.77, "dividend": 0.0 }, { "date": "2016-09-19", "price": 8.79, "dividend": 0.0 }, { "date": "2016-09-20", "price": 8.78, "dividend": 0.0 }, { "date": "2016-09-21", "price": 8.79, "dividend": 0.0 }, { "date": "2016-09-22", "price": 8.85, "dividend": 0.0 }, { "date": "2016-09-23", "price": 8.88, "dividend": 0.0 }, { "date": "2016-09-26", "price": 8.84, "dividend": 0.0 }, { "date": "2016-09-27", "price": 8.83, "dividend": 0.0 }, { "date": "2016-09-28", "price": 8.85, "dividend": 0.0 }, { "date": "2016-09-29", "price": 8.87, "dividend": 0.0 }, { "date": "2016-09-30", "price": 8.86, "dividend": 0.0 }, { "date": "2016-10-03", "price": 8.88, "dividend": 0.0 }, { "date": "2016-10-04", "price": 8.9, "dividend": 0.0 }, { "date": "2016-10-05", "price": 8.89, "dividend": 0.0 }, { "date": "2016-10-06", "price": 8.9, "dividend": 0.0 }, { "date": "2016-10-07", "price": 8.91, "dividend": 0.0 }, { "date": "2016-10-10", "price": 8.92, "dividend": 0.0 }, { "date": "2016-10-11", "price": 8.9, "dividend": 0.0 }, { "date": "2016-10-12", "price": 8.85, "dividend": 0.0 }, { "date": "2016-10-13", "price": 8.81, "dividend": 0.0 }, { "date": "2016-10-14", "price": 8.84, "dividend": 0.0 }, { "date": "2016-10-17", "price": 8.74, "dividend": 0.074 }, { "date": "2016-10-18", "price": 8.74, "dividend": 0.0 }, { "date": "2016-10-19", "price": 8.77, "dividend": 0.0 }, { "date": "2016-10-20", "price": 8.79, "dividend": 0.0 }, { "date": "2016-10-21", "price": 8.78, "dividend": 0.0 }, { "date": "2016-10-24", "price": 8.81, "dividend": 0.0 }, { "date": "2016-10-25", "price": 8.81, "dividend": 0.0 }, { "date": "2016-10-26", "price": 8.78, "dividend": 0.0 }, { "date": "2016-10-27", "price": 8.78, "dividend": 0.0 }, { "date": "2016-10-28", "price": 8.73, "dividend": 0.0 }, { "date": "2016-10-31", "price": 8.71, "dividend": 0.0 }, { "date": "2016-11-02", "price": 8.64, "dividend": 0.0 }, { "date": "2016-11-03", "price": 8.59, "dividend": 0.0 }, { "date": "2016-11-04", "price": 8.57, "dividend": 0.0 }, { "date": "2016-11-07", "price": 8.61, "dividend": 0.0 }, { "date": "2016-11-08", "price": 8.65, "dividend": 0.0 }, { "date": "2016-11-09", "price": 8.69, "dividend": 0.0 }, { "date": "2016-11-10", "price": 8.74, "dividend": 0.0 }, { "date": "2016-11-11", "price": 8.69, "dividend": 0.0 }, { "date": "2016-11-14", "price": 8.71, "dividend": 0.0 }, { "date": "2016-11-15", "price": 8.61, "dividend": 0.074 }, { "date": "2016-11-16", "price": 8.66, "dividend": 0.0 }, { "date": "2016-11-17", "price": 8.68, "dividend": 0.0 }, { "date": "2016-11-18", "price": 8.71, "dividend": 0.0 }, { "date": "2016-11-21", "price": 8.71, "dividend": 0.0 }, { "date": "2016-11-22", "price": 8.75, "dividend": 0.0 }, { "date": "2016-11-23", "price": 8.75, "dividend": 0.0 }, { "date": "2016-11-25", "price": 8.77, "dividend": 0.0 }, { "date": "2016-11-28", "price": 8.78, "dividend": 0.0 }, { "date": "2016-11-29", "price": 8.76, "dividend": 0.0 }, { "date": "2016-11-30", "price": 8.77, "dividend": 0.0 }, { "date": "2016-12-01", "price": 8.76, "dividend": 0.0 }, { "date": "2016-12-02", "price": 8.72, "dividend": 0.0 }, { "date": "2016-12-05", "price": 8.75, "dividend": 0.0 }, { "date": "2016-12-06", "price": 8.77, "dividend": 0.0 }, { "date": "2016-12-07", "price": 8.79, "dividend": 0.0 }, { "date": "2016-12-08", "price": 8.86, "dividend": 0.0 }, { "date": "2016-12-09", "price": 8.9, "dividend": 0.0 }, { "date": "2016-12-12", "price": 8.91, "dividend": 0.0 }, { "date": "2016-12-13", "price": 8.91, "dividend": 0.0 }, { "date": "2016-12-14", "price": 8.93, "dividend": 0.0 }, { "date": "2016-12-15", "price": 8.83, "dividend": 0.074 }, { "date": "2016-12-16", "price": 8.83, "dividend": 0.0 }, { "date": "2016-12-19", "price": 8.83, "dividend": 0.0 }, { "date": "2016-12-20", "price": 8.84, "dividend": 0.0 }, { "date": "2016-12-21", "price": 8.85, "dividend": 0.0 }, { "date": "2016-12-22", "price": 8.83, "dividend": 0.0 }, { "date": "2016-12-23", "price": 8.82, "dividend": 0.0 }, { "date": "2016-12-27", "price": 8.85, "dividend": 0.0 }, { "date": "2016-12-28", "price": 8.84, "dividend": 0.0 }, { "date": "2016-12-29", "price": 8.82, "dividend": 0.0 }, { "date": "2016-12-30", "price": 8.81, "dividend": 0.0 }, { "date": "2017-01-03", "price": 8.82, "dividend": 0.0 }, { "date": "2017-01-04", "price": 8.86, "dividend": 0.0 }, { "date": "2017-01-05", "price": 8.89, "dividend": 0.0 }, { "date": "2017-01-06", "price": 8.91, "dividend": 0.0 }, { "date": "2017-01-09", "price": 8.93, "dividend": 0.0 }, { "date": "2017-01-10", "price": 8.93, "dividend": 0.0 }, { "date": "2017-01-11", "price": 8.95, "dividend": 0.0 }, { "date": "2017-01-12", "price": 8.93, "dividend": 0.0 }, { "date": "2017-01-13", "price": 8.94, "dividend": 0.0 }, { "date": "2017-01-17", "price": 8.86, "dividend": 0.074 }, { "date": "2017-01-18", "price": 8.85, "dividend": 0.0 }, { "date": "2017-01-19", "price": 8.87, "dividend": 0.0 }, { "date": "2017-01-20", "price": 8.86, "dividend": 0.0 }, { "date": "2017-01-23", "price": 8.85, "dividend": 0.0 }, { "date": "2017-01-24", "price": 8.85, "dividend": 0.0 }, { "date": "2017-01-25", "price": 8.9, "dividend": 0.0 }, { "date": "2017-01-26", "price": 8.93, "dividend": 0.0 }, { "date": "2017-01-27", "price": 8.92, "dividend": 0.0 }, { "date": "2017-01-30", "price": 8.89, "dividend": 0.0 }, { "date": "2017-01-31", "price": 8.88, "dividend": 0.0 }, { "date": "2017-02-01", "price": 8.9, "dividend": 0.0 }, { "date": "2017-02-02", "price": 8.9, "dividend": 0.0 }, { "date": "2017-02-03", "price": 8.92, "dividend": 0.0 }, { "date": "2017-02-06", "price": 8.94, "dividend": 0.0 }, { "date": "2017-02-07", "price": 8.94, "dividend": 0.0 }, { "date": "2017-02-08", "price": 8.93, "dividend": 0.0 }, { "date": "2017-02-09", "price": 8.94, "dividend": 0.0 }, { "date": "2017-02-10", "price": 8.97, "dividend": 0.0 }, { "date": "2017-02-13", "price": 8.99, "dividend": 0.0 }, { "date": "2017-02-14", "price": 9.0, "dividend": 0.0 }, { "date": "2017-02-15", "price": 8.95, "dividend": 0.074 }, { "date": "2017-02-16", "price": 8.97, "dividend": 0.0 }, { "date": "2017-02-17", "price": 8.95, "dividend": 0.0 }, { "date": "2017-02-21", "price": 8.97, "dividend": 0.0 }, { "date": "2017-02-22", "price": 8.99, "dividend": 0.0 }, { "date": "2017-02-23", "price": 9.0, "dividend": 0.0 }, { "date": "2017-02-24", "price": 8.98, "dividend": 0.0 }, { "date": "2017-02-27", "price": 8.99, "dividend": 0.0 }, { "date": "2017-02-28", "price": 8.99, "dividend": 0.0 }, { "date": "2017-03-01", "price": 9.01, "dividend": 0.0 }, { "date": "2017-03-02", "price": 9.03, "dividend": 0.0 }, { "date": "2017-03-03", "price": 9.0, "dividend": 0.0 }, { "date": "2017-03-06", "price": 8.99, "dividend": 0.0 }, { "date": "2017-03-07", "price": 8.97, "dividend": 0.0 }, { "date": "2017-03-08", "price": 8.96, "dividend": 0.0 }, { "date": "2017-03-09", "price": 8.93, "dividend": 0.0 }, { "date": "2017-03-10", "price": 8.93, "dividend": 0.0 }, { "date": "2017-03-13", "price": 8.93, "dividend": 0.0 }, { "date": "2017-03-14", "price": 8.91, "dividend": 0.0 }, { "date": "2017-03-15", "price": 8.83, "dividend": 0.074 }, { "date": "2017-03-16", "price": 8.88, "dividend": 0.0 }, { "date": "2017-03-17", "price": 8.89, "dividend": 0.0 }, { "date": "2017-03-20", "price": 8.88, "dividend": 0.0 }, { "date": "2017-03-21", "price": 8.85, "dividend": 0.0 }, { "date": "2017-03-22", "price": 8.8, "dividend": 0.0 }, { "date": "2017-03-23", "price": 8.81, "dividend": 0.0 }, { "date": "2017-03-24", "price": 8.82, "dividend": 0.0 }, { "date": "2017-03-27", "price": 8.8, "dividend": 0.0 }, { "date": "2017-03-28", "price": 8.81, "dividend": 0.0 }, { "date": "2017-03-29", "price": 8.85, "dividend": 0.0 }, { "date": "2017-03-30", "price": 8.88, "dividend": 0.0 }, { "date": "2017-03-31", "price": 8.9, "dividend": 0.0 }, { "date": "2017-04-03", "price": 8.9, "dividend": 0.0 }, { "date": "2017-04-04", "price": 8.89, "dividend": 0.0 }, { "date": "2017-04-05", "price": 8.92, "dividend": 0.0 }, { "date": "2017-04-06", "price": 8.89, "dividend": 0.0 }, { "date": "2017-04-07", "price": 8.89, "dividend": 0.0 }, { "date": "2017-04-10", "price": 8.92, "dividend": 0.0 }, { "date": "2017-04-11", "price": 8.9, "dividend": 0.0 }, { "date": "2017-04-12", "price": 8.9, "dividend": 0.0 }, { "date": "2017-04-13", "price": 8.87, "dividend": 0.0 }, { "date": "2017-04-18", "price": 8.81, "dividend": 0.07 }, { "date": "2017-04-19", "price": 8.82, "dividend": 0.0 }, { "date": "2017-04-20", "price": 8.81, "dividend": 0.0 }, { "date": "2017-04-21", "price": 8.84, "dividend": 0.0 }, { "date": "2017-04-24", "price": 8.87, "dividend": 0.0 }, { "date": "2017-04-25", "price": 8.91, "dividend": 0.0 }, { "date": "2017-04-26", "price": 8.93, "dividend": 0.0 }, { "date": "2017-04-27", "price": 8.94, "dividend": 0.0 }, { "date": "2017-04-28", "price": 8.94, "dividend": 0.0 }, { "date": "2017-05-02", "price": 8.95, "dividend": 0.0 }, { "date": "2017-05-03", "price": 8.95, "dividend": 0.0 }, { "date": "2017-05-04", "price": 8.93, "dividend": 0.0 }, { "date": "2017-05-05", "price": 8.93, "dividend": 0.0 }, { "date": "2017-05-08", "price": 8.94, "dividend": 0.0 }, { "date": "2017-05-09", "price": 8.95, "dividend": 0.0 }, { "date": "2017-05-10", "price": 8.95, "dividend": 0.0 }, { "date": "2017-05-11", "price": 8.94, "dividend": 0.0 }, { "date": "2017-05-12", "price": 8.94, "dividend": 0.0 }, { "date": "2017-05-15", "price": 8.89, "dividend": 0.07 }, { "date": "2017-05-16", "price": 8.9, "dividend": 0.0 }, { "date": "2017-05-17", "price": 8.88, "dividend": 0.0 }, { "date": "2017-05-18", "price": 8.8, "dividend": 0.0 }, { "date": "2017-05-19", "price": 8.85, "dividend": 0.0 }, { "date": "2017-05-22", "price": 8.88, "dividend": 0.0 }, { "date": "2017-05-23", "price": 8.9, "dividend": 0.0 }, { "date": "2017-05-24", "price": 8.9, "dividend": 0.0 }, { "date": "2017-05-26", "price": 8.93, "dividend": 0.0 }, { "date": "2017-05-30", "price": 8.93, "dividend": 0.0 }, { "date": "2017-05-31", "price": 8.92, "dividend": 0.0 }, { "date": "2017-06-01", "price": 8.93, "dividend": 0.0 }, { "date": "2017-06-02", "price": 8.97, "dividend": 0.0 }, { "date": "2017-06-06", "price": 8.98, "dividend": 0.0 }, { "date": "2017-06-07", "price": 8.98, "dividend": 0.0 }, { "date": "2017-06-08", "price": 8.98, "dividend": 0.0 }, { "date": "2017-06-09", "price": 9.0, "dividend": 0.0 }, { "date": "2017-06-12", "price": 8.94, "dividend": 0.0 }, { "date": "2017-06-13", "price": 8.96, "dividend": 0.0 }, { "date": "2017-06-14", "price": 8.99, "dividend": 0.0 }, { "date": "2017-06-15", "price": 8.88, "dividend": 0.07 }, { "date": "2017-06-16", "price": 8.86, "dividend": 0.0 }, { "date": "2017-06-19", "price": 8.88, "dividend": 0.0 }, { "date": "2017-06-20", "price": 8.9, "dividend": 0.0 }, { "date": "2017-06-21", "price": 8.88, "dividend": 0.0 }, { "date": "2017-06-22", "price": 8.88, "dividend": 0.0 }, { "date": "2017-06-26", "price": 8.91, "dividend": 0.0 }, { "date": "2017-06-27", "price": 8.89, "dividend": 0.0 }, { "date": "2017-06-28", "price": 8.87, "dividend": 0.0 }, { "date": "2017-06-29", "price": 8.89, "dividend": 0.0 }, { "date": "2017-06-30", "price": 8.86, "dividend": 0.0 }, { "date": "2017-07-03", "price": 8.87, "dividend": 0.0 }, { "date": "2017-07-05", "price": 8.85, "dividend": 0.0 }, { "date": "2017-07-06", "price": 8.85, "dividend": 0.0 }, { "date": "2017-07-07", "price": 8.83, "dividend": 0.0 }, { "date": "2017-07-10", "price": 8.85, "dividend": 0.0 }, { "date": "2017-07-11", "price": 8.86, "dividend": 0.0 }, { "date": "2017-07-12", "price": 8.9, "dividend": 0.0 }, { "date": "2017-07-13", "price": 8.93, "dividend": 0.0 }, { "date": "2017-07-14", "price": 8.94, "dividend": 0.0 }, { "date": "2017-07-17", "price": 8.9, "dividend": 0.07 }, { "date": "2017-07-18", "price": 8.89, "dividend": 0.0 }, { "date": "2017-07-19", "price": 8.9, "dividend": 0.0 }, { "date": "2017-07-20", "price": 8.93, "dividend": 0.0 }, { "date": "2017-07-21", "price": 8.92, "dividend": 0.0 }, { "date": "2017-07-24", "price": 8.93, "dividend": 0.0 }, { "date": "2017-07-25", "price": 8.94, "dividend": 0.0 }, { "date": "2017-07-26", "price": 8.95, "dividend": 0.0 }, { "date": "2017-07-27", "price": 8.95, "dividend": 0.0 }, { "date": "2017-07-28", "price": 8.92, "dividend": 0.0 }, { "date": "2017-07-31", "price": 8.93, "dividend": 0.0 }, { "date": "2017-08-01", "price": 8.92, "dividend": 0.0 }, { "date": "2017-08-02", "price": 8.92, "dividend": 0.0 }, { "date": "2017-08-03", "price": 8.91, "dividend": 0.0 }, { "date": "2017-08-04", "price": 8.9, "dividend": 0.0 }, { "date": "2017-08-07", "price": 8.91, "dividend": 0.0 }, { "date": "2017-08-08", "price": 8.91, "dividend": 0.0 }, { "date": "2017-08-09", "price": 8.89, "dividend": 0.0 }, { "date": "2017-08-10", "price": 8.85, "dividend": 0.0 }, { "date": "2017-08-11", "price": 8.78, "dividend": 0.0 }, { "date": "2017-08-14", "price": 8.82, "dividend": 0.0 }, { "date": "2017-08-16", "price": 8.77, "dividend": 0.07 }, { "date": "2017-08-17", "price": 8.77, "dividend": 0.0 }, { "date": "2017-08-18", "price": 8.7, "dividend": 0.0 }, { "date": "2017-08-21", "price": 8.7, "dividend": 0.0 }, { "date": "2017-08-22", "price": 8.73, "dividend": 0.0 }, { "date": "2017-08-23", "price": 8.75, "dividend": 0.0 }, { "date": "2017-08-24", "price": 8.75, "dividend": 0.0 }, { "date": "2017-08-25", "price": 8.76, "dividend": 0.0 }, { "date": "2017-08-28", "price": 8.75, "dividend": 0.0 }, { "date": "2017-08-29", "price": 8.74, "dividend": 0.0 }, { "date": "2017-08-30", "price": 8.77, "dividend": 0.0 }, { "date": "2017-08-31", "price": 8.81, "dividend": 0.0 }, { "date": "2017-09-01", "price": 8.84, "dividend": 0.0 }, { "date": "2017-09-05", "price": 8.85, "dividend": 0.0 }, { "date": "2017-09-06", "price": 8.84, "dividend": 0.0 }, { "date": "2017-09-07", "price": 8.84, "dividend": 0.0 }, { "date": "2017-09-08", "price": 8.84, "dividend": 0.0 }, { "date": "2017-09-11", "price": 8.85, "dividend": 0.0 }, { "date": "2017-09-12", "price": 8.88, "dividend": 0.0 }, { "date": "2017-09-13", "price": 8.9, "dividend": 0.0 }, { "date": "2017-09-14", "price": 8.9, "dividend": 0.0 }, { "date": "2017-09-15", "price": 8.83, "dividend": 0.07 }, { "date": "2017-09-18", "price": 8.85, "dividend": 0.0 }, { "date": "2017-09-19", "price": 8.85, "dividend": 0.0 }, { "date": "2017-09-20", "price": 8.85, "dividend": 0.0 }, { "date": "2017-09-21", "price": 8.84, "dividend": 0.0 }, { "date": "2017-09-22", "price": 8.83, "dividend": 0.0 }, { "date": "2017-09-25", "price": 8.83, "dividend": 0.0 }, { "date": "2017-09-26", "price": 8.81, "dividend": 0.0 }, { "date": "2017-09-27", "price": 8.81, "dividend": 0.0 }, { "date": "2017-09-28", "price": 8.83, "dividend": 0.0 }, { "date": "2017-09-29", "price": 8.84, "dividend": 0.0 }, { "date": "2017-10-02", "price": 8.87, "dividend": 0.0 }, { "date": "2017-10-03", "price": 8.89, "dividend": 0.0 }, { "date": "2017-10-04", "price": 8.9, "dividend": 0.0 }, { "date": "2017-10-05", "price": 8.92, "dividend": 0.0 }, { "date": "2017-10-06", "price": 8.93, "dividend": 0.0 }, { "date": "2017-10-10", "price": 8.93, "dividend": 0.0 }, { "date": "2017-10-11", "price": 8.93, "dividend": 0.0 }, { "date": "2017-10-12", "price": 8.94, "dividend": 0.0 }, { "date": "2017-10-13", "price": 8.93, "dividend": 0.0 }, { "date": "2017-10-16", "price": 8.88, "dividend": 0.062 }, { "date": "2017-10-17", "price": 8.88, "dividend": 0.0 }, { "date": "2017-10-18", "price": 8.88, "dividend": 0.0 }, { "date": "2017-10-19", "price": 8.88, "dividend": 0.0 }, { "date": "2017-10-20", "price": 8.9, "dividend": 0.0 }, { "date": "2017-10-23", "price": 8.91, "dividend": 0.0 }, { "date": "2017-10-24", "price": 8.89, "dividend": 0.0 }, { "date": "2017-10-25", "price": 8.9, "dividend": 0.0 }, { "date": "2017-10-26", "price": 8.88, "dividend": 0.0 }, { "date": "2017-10-27", "price": 8.89, "dividend": 0.0 }, { "date": "2017-10-30", "price": 8.93, "dividend": 0.0 }, { "date": "2017-10-31", "price": 8.92, "dividend": 0.0 }, { "date": "2017-11-02", "price": 8.94, "dividend": 0.0 }, { "date": "2017-11-03", "price": 8.94, "dividend": 0.0 }, { "date": "2017-11-06", "price": 8.97, "dividend": 0.0 }, { "date": "2017-11-07", "price": 8.99, "dividend": 0.0 }, { "date": "2017-11-08", "price": 8.97, "dividend": 0.0 }, { "date": "2017-11-09", "price": 8.95, "dividend": 0.0 }, { "date": "2017-11-10", "price": 8.94, "dividend": 0.0 }, { "date": "2017-11-13", "price": 8.93, "dividend": 0.0 }, { "date": "2017-11-14", "price": 8.93, "dividend": 0.0 }, { "date": "2017-11-15", "price": 8.83, "dividend": 0.062 }, { "date": "2017-11-16", "price": 8.85, "dividend": 0.0 }, { "date": "2017-11-17", "price": 8.89, "dividend": 0.0 }, { "date": "2017-11-20", "price": 8.9, "dividend": 0.0 }, { "date": "2017-11-21", "price": 8.93, "dividend": 0.0 }, { "date": "2017-11-22", "price": 8.95, "dividend": 0.0 }, { "date": "2017-11-24", "price": 8.95, "dividend": 0.0 }, { "date": "2017-11-27", "price": 8.96, "dividend": 0.0 }, { "date": "2017-11-28", "price": 8.95, "dividend": 0.0 }, { "date": "2017-11-29", "price": 8.98, "dividend": 0.0 }, { "date": "2017-11-30", "price": 8.96, "dividend": 0.0 }, { "date": "2017-12-01", "price": 8.98, "dividend": 0.0 }, { "date": "2017-12-04", "price": 8.98, "dividend": 0.0 }, { "date": "2017-12-05", "price": 8.93, "dividend": 0.0 }, { "date": "2017-12-06", "price": 8.91, "dividend": 0.0 }, { "date": "2017-12-07", "price": 8.92, "dividend": 0.0 }, { "date": "2017-12-08", "price": 8.95, "dividend": 0.0 }, { "date": "2017-12-11", "price": 8.97, "dividend": 0.0 }, { "date": "2017-12-12", "price": 8.98, "dividend": 0.0 }, { "date": "2017-12-13", "price": 8.99, "dividend": 0.0 }, { "date": "2017-12-14", "price": 8.99, "dividend": 0.0 }, { "date": "2017-12-15", "price": 8.92, "dividend": 0.062 }, { "date": "2017-12-18", "price": 8.97, "dividend": 0.0 }, { "date": "2017-12-19", "price": 8.97, "dividend": 0.0 }, { "date": "2017-12-20", "price": 8.96, "dividend": 0.0 }, { "date": "2017-12-21", "price": 8.97, "dividend": 0.0 }, { "date": "2017-12-22", "price": 8.97, "dividend": 0.0 }, { "date": "2017-12-27", "price": 8.97, "dividend": 0.0 }, { "date": "2017-12-28", "price": 8.97, "dividend": 0.0 }, { "date": "2017-12-29", "price": 8.98, "dividend": 0.0 }, { "date": "2018-01-02", "price": 8.99, "dividend": 0.0 }, { "date": "2018-01-03", "price": 9.04, "dividend": 0.0 }, { "date": "2018-01-04", "price": 9.08, "dividend": 0.0 }, { "date": "2018-01-05", "price": 9.11, "dividend": 0.0 }, { "date": "2018-01-08", "price": 9.14, "dividend": 0.0 }, { "date": "2018-01-09", "price": 9.15, "dividend": 0.0 }, { "date": "2018-01-10", "price": 9.14, "dividend": 0.0 }, { "date": "2018-01-11", "price": 9.15, "dividend": 0.0 }, { "date": "2018-01-12", "price": 9.2, "dividend": 0.0 }, { "date": "2018-01-16", "price": 9.18, "dividend": 0.062 }, { "date": "2018-01-17", "price": 9.14, "dividend": 0.0 }, { "date": "2018-01-18", "price": 9.18, "dividend": 0.0 }, { "date": "2018-01-19", "price": 9.18, "dividend": 0.0 }, { "date": "2018-01-22", "price": 9.2, "dividend": 0.0 }, { "date": "2018-01-23", "price": 9.25, "dividend": 0.0 }, { "date": "2018-01-24", "price": 9.28, "dividend": 0.0 }, { "date": "2018-01-25", "price": 9.24, "dividend": 0.0 }, { "date": "2018-01-26", "price": 9.26, "dividend": 0.0 }, { "date": "2018-01-29", "price": 9.31, "dividend": 0.0 }, { "date": "2018-01-30", "price": 9.23, "dividend": 0.0 }, { "date": "2018-01-31", "price": 9.23, "dividend": 0.0 }, { "date": "2018-02-01", "price": 9.21, "dividend": 0.0 }, { "date": "2018-02-02", "price": 9.16, "dividend": 0.0 }, { "date": "2018-02-05", "price": 9.06, "dividend": 0.0 }, { "date": "2018-02-06", "price": 8.92, "dividend": 0.0 }, { "date": "2018-02-07", "price": 8.99, "dividend": 0.0 }, { "date": "2018-02-08", "price": 8.94, "dividend": 0.0 }, { "date": "2018-02-09", "price": 8.79, "dividend": 0.0 }, { "date": "2018-02-12", "price": 8.82, "dividend": 0.0 }, { "date": "2018-02-13", "price": 8.85, "dividend": 0.0 }, { "date": "2018-02-14", "price": 8.86, "dividend": 0.0 }, { "date": "2018-02-15", "price": 8.9, "dividend": 0.062 }, { "date": "2018-02-16", "price": 8.95, "dividend": 0.0 }, { "date": "2018-02-20", "price": 8.95, "dividend": 0.0 }, { "date": "2018-02-21", "price": 8.96, "dividend": 0.0 }, { "date": "2018-02-22", "price": 8.93, "dividend": 0.0 }, { "date": "2018-02-23", "price": 8.95, "dividend": 0.0 }, { "date": "2018-02-26", "price": 9.03, "dividend": 0.0 }, { "date": "2018-02-27", "price": 9.06, "dividend": 0.0 }, { "date": "2018-02-28", "price": 9.02, "dividend": 0.0 }, { "date": "2018-03-01", "price": 8.94, "dividend": 0.0 }, { "date": "2018-03-02", "price": 8.86, "dividend": 0.0 }, { "date": "2018-03-05", "price": 8.9, "dividend": 0.0 }, { "date": "2018-03-06", "price": 9.0, "dividend": 0.0 }, { "date": "2018-03-07", "price": 8.99, "dividend": 0.0 }, { "date": "2018-03-08", "price": 9.02, "dividend": 0.0 }, { "date": "2018-03-09", "price": 9.06, "dividend": 0.0 }, { "date": "2018-03-12", "price": 9.11, "dividend": 0.0 }, { "date": "2018-03-13", "price": 9.13, "dividend": 0.0 }, { "date": "2018-03-14", "price": 9.09, "dividend": 0.0 }, { "date": "2018-03-15", "price": 9.02, "dividend": 0.062 }, { "date": "2018-03-16", "price": 9.02, "dividend": 0.0 }, { "date": "2018-03-19", "price": 8.97, "dividend": 0.0 }, { "date": "2018-03-20", "price": 8.95, "dividend": 0.0 }, { "date": "2018-03-21", "price": 8.95, "dividend": 0.0 }, { "date": "2018-03-22", "price": 8.89, "dividend": 0.0 }, { "date": "2018-03-23", "price": 8.83, "dividend": 0.0 }, { "date": "2018-03-26", "price": 8.78, "dividend": 0.0 }, { "date": "2018-03-27", "price": 8.85, "dividend": 0.0 }, { "date": "2018-03-28", "price": 8.74, "dividend": 0.0 }, { "date": "2018-03-29", "price": 8.7, "dividend": 0.0 }, { "date": "2018-04-03", "price": 8.67, "dividend": 0.0 }, { "date": "2018-04-04", "price": 8.67, "dividend": 0.0 }, { "date": "2018-04-05", "price": 8.78, "dividend": 0.0 }, { "date": "2018-04-06", "price": 8.78, "dividend": 0.0 }, { "date": "2018-04-09", "price": 8.73, "dividend": 0.0 }, { "date": "2018-04-10", "price": 8.75, "dividend": 0.0 }, { "date": "2018-04-11", "price": 8.8, "dividend": 0.0 }, { "date": "2018-04-12", "price": 8.83, "dividend": 0.0 }, { "date": "2018-04-13", "price": 8.86, "dividend": 0.0 }, { "date": "2018-04-16", "price": 8.79, "dividend": 0.062 }, { "date": "2018-04-17", "price": 8.84, "dividend": 0.0 }, { "date": "2018-04-18", "price": 8.89, "dividend": 0.0 }, { "date": "2018-04-19", "price": 8.87, "dividend": 0.0 }, { "date": "2018-04-20", "price": 8.83, "dividend": 0.0 }, { "date": "2018-04-23", "price": 8.78, "dividend": 0.0 }, { "date": "2018-04-24", "price": 8.79, "dividend": 0.0 }, { "date": "2018-04-25", "price": 8.66, "dividend": 0.0 }, { "date": "2018-04-26", "price": 8.72, "dividend": 0.0 }, { "date": "2018-04-27", "price": 8.77, "dividend": 0.0 }, { "date": "2018-04-30", "price": 8.77, "dividend": 0.0 }, { "date": "2018-05-02", "price": 8.73, "dividend": 0.0 }, { "date": "2018-05-03", "price": 8.71, "dividend": 0.0 }, { "date": "2018-05-04", "price": 8.71, "dividend": 0.0 }, { "date": "2018-05-07", "price": 8.8, "dividend": 0.0 }, { "date": "2018-05-08", "price": 8.8, "dividend": 0.0 }, { "date": "2018-05-09", "price": 8.82, "dividend": 0.0 }, { "date": "2018-05-11", "price": 8.92, "dividend": 0.0 }, { "date": "2018-05-14", "price": 8.94, "dividend": 0.0 }, { "date": "2018-05-15", "price": 8.83, "dividend": 0.062 }, { "date": "2018-05-16", "price": 8.84, "dividend": 0.0 }, { "date": "2018-05-17", "price": 8.86, "dividend": 0.0 }, { "date": "2018-05-18", "price": 8.86, "dividend": 0.0 }, { "date": "2018-05-22", "price": 8.89, "dividend": 0.0 }, { "date": "2018-05-23", "price": 8.85, "dividend": 0.0 }, { "date": "2018-05-24", "price": 8.85, "dividend": 0.0 }, { "date": "2018-05-25", "price": 8.87, "dividend": 0.0 }, { "date": "2018-05-29", "price": 8.86, "dividend": 0.0 }, { "date": "2018-05-30", "price": 8.85, "dividend": 0.0 }, { "date": "2018-05-31", "price": 8.88, "dividend": 0.0 }, { "date": "2018-06-01", "price": 8.88, "dividend": 0.0 }, { "date": "2018-06-04", "price": 8.92, "dividend": 0.0 }, { "date": "2018-06-05", "price": 8.94, "dividend": 0.0 }, { "date": "2018-06-06", "price": 8.95, "dividend": 0.0 }, { "date": "2018-06-07", "price": 9.0, "dividend": 0.0 }, { "date": "2018-06-08", "price": 8.97, "dividend": 0.0 }, { "date": "2018-06-11", "price": 9.0, "dividend": 0.0 }, { "date": "2018-06-12", "price": 9.01, "dividend": 0.0 }, { "date": "2018-06-13", "price": 9.03, "dividend": 0.0 }, { "date": "2018-06-14", "price": 9.04, "dividend": 0.0 }, { "date": "2018-06-15", "price": 8.97, "dividend": 0.062 }, { "date": "2018-06-18", "price": 8.96, "dividend": 0.0 }, { "date": "2018-06-19", "price": 8.93, "dividend": 0.0 }, { "date": "2018-06-20", "price": 8.96, "dividend": 0.0 }, { "date": "2018-06-21", "price": 8.96, "dividend": 0.0 }, { "date": "2018-06-22", "price": 8.92, "dividend": 0.0 }, { "date": "2018-06-25", "price": 8.84, "dividend": 0.0 }, { "date": "2018-06-26", "price": 8.81, "dividend": 0.0 }, { "date": "2018-06-27", "price": 8.85, "dividend": 0.0 }, { "date": "2018-06-28", "price": 8.74, "dividend": 0.0 }, { "date": "2018-06-29", "price": 8.8, "dividend": 0.0 }, { "date": "2018-07-02", "price": 8.75, "dividend": 0.0 }, { "date": "2018-07-03", "price": 8.8, "dividend": 0.0 }, { "date": "2018-07-05", "price": 8.79, "dividend": 0.0 }, { "date": "2018-07-06", "price": 8.83, "dividend": 0.0 }, { "date": "2018-07-09", "price": 8.89, "dividend": 0.0 }, { "date": "2018-07-10", "price": 8.93, "dividend": 0.0 }, { "date": "2018-07-11", "price": 8.9, "dividend": 0.0 }, { "date": "2018-07-12", "price": 8.91, "dividend": 0.0 }, { "date": "2018-07-13", "price": 8.93, "dividend": 0.0 }, { "date": "2018-07-16", "price": 8.88, "dividend": 0.062 }, { "date": "2018-07-17", "price": 8.86, "dividend": 0.0 }, { "date": "2018-07-18", "price": 8.88, "dividend": 0.0 }, { "date": "2018-07-19", "price": 8.88, "dividend": 0.0 }, { "date": "2018-07-20", "price": 8.89, "dividend": 0.0 }, { "date": "2018-07-23", "price": 8.86, "dividend": 0.0 }, { "date": "2018-07-24", "price": 8.91, "dividend": 0.0 }, { "date": "2018-07-25", "price": 8.88, "dividend": 0.0 }, { "date": "2018-07-26", "price": 8.9, "dividend": 0.0 }, { "date": "2018-07-27", "price": 8.91, "dividend": 0.0 }, { "date": "2018-07-30", "price": 8.83, "dividend": 0.0 }, { "date": "2018-07-31", "price": 8.82, "dividend": 0.0 }, { "date": "2018-08-01", "price": 8.85, "dividend": 0.0 }, { "date": "2018-08-02", "price": 8.82, "dividend": 0.0 }, { "date": "2018-08-03", "price": 8.87, "dividend": 0.0 }, { "date": "2018-08-06", "price": 8.88, "dividend": 0.0 }, { "date": "2018-08-07", "price": 8.93, "dividend": 0.0 }, { "date": "2018-08-08", "price": 8.93, "dividend": 0.0 }, { "date": "2018-08-09", "price": 8.93, "dividend": 0.0 }, { "date": "2018-08-10", "price": 8.89, "dividend": 0.0 }, { "date": "2018-08-13", "price": 8.9, "dividend": 0.0 }, { "date": "2018-08-14", "price": 8.87, "dividend": 0.0 }, { "date": "2018-08-16", "price": 8.78, "dividend": 0.062 }, { "date": "2018-08-17", "price": 8.77, "dividend": 0.0 }, { "date": "2018-08-20", "price": 8.79, "dividend": 0.0 }, { "date": "2018-08-21", "price": 8.84, "dividend": 0.0 }, { "date": "2018-08-22", "price": 8.84, "dividend": 0.0 }, { "date": "2018-08-23", "price": 8.88, "dividend": 0.0 }, { "date": "2018-08-24", "price": 8.89, "dividend": 0.0 }, { "date": "2018-08-27", "price": 8.94, "dividend": 0.0 }, { "date": "2018-08-28", "price": 8.96, "dividend": 0.0 }, { "date": "2018-08-29", "price": 8.97, "dividend": 0.0 }, { "date": "2018-08-30", "price": 8.98, "dividend": 0.0 }, { "date": "2018-08-31", "price": 8.97, "dividend": 0.0 }, { "date": "2018-09-04", "price": 8.95, "dividend": 0.0 }, { "date": "2018-09-05", "price": 8.94, "dividend": 0.0 }, { "date": "2018-09-06", "price": 8.92, "dividend": 0.0 }, { "date": "2018-09-07", "price": 8.89, "dividend": 0.0 }, { "date": "2018-09-10", "price": 8.89, "dividend": 0.0 }, { "date": "2018-09-11", "price": 8.9, "dividend": 0.0 }, { "date": "2018-09-12", "price": 8.9, "dividend": 0.0 }, { "date": "2018-09-13", "price": 8.95, "dividend": 0.0 }, { "date": "2018-09-14", "price": 8.96, "dividend": 0.0 }, { "date": "2018-09-17", "price": 8.87, "dividend": 0.062 }, { "date": "2018-09-18", "price": 8.87, "dividend": 0.0 }, { "date": "2018-09-19", "price": 8.88, "dividend": 0.0 }, { "date": "2018-09-20", "price": 8.9, "dividend": 0.0 }, { "date": "2018-09-21", "price": 8.93, "dividend": 0.0 }, { "date": "2018-09-24", "price": 8.9, "dividend": 0.0 }, { "date": "2018-09-25", "price": 8.91, "dividend": 0.0 }, { "date": "2018-09-26", "price": 8.91, "dividend": 0.0 }, { "date": "2018-09-27", "price": 8.91, "dividend": 0.0 }, { "date": "2018-09-28", "price": 8.91, "dividend": 0.0 }, { "date": "2018-10-01", "price": 8.95, "dividend": 0.0 }, { "date": "2018-10-02", "price": 8.93, "dividend": 0.0 }, { "date": "2018-10-03", "price": 8.93, "dividend": 0.0 }, { "date": "2018-10-04", "price": 8.88, "dividend": 0.0 }, { "date": "2018-10-05", "price": 8.83, "dividend": 0.0 }, { "date": "2018-10-09", "price": 8.74, "dividend": 0.0 }, { "date": "2018-10-10", "price": 8.66, "dividend": 0.0 }, { "date": "2018-10-11", "price": 8.57, "dividend": 0.0 }, { "date": "2018-10-12", "price": 8.59, "dividend": 0.0 }, { "date": "2018-10-15", "price": 8.5, "dividend": 0.062 }, { "date": "2018-10-16", "price": 8.53, "dividend": 0.0 }, { "date": "2018-10-17", "price": 8.59, "dividend": 0.0 }, { "date": "2018-10-18", "price": 8.56, "dividend": 0.0 }, { "date": "2018-10-19", "price": 8.54, "dividend": 0.0 }, { "date": "2018-10-22", "price": 8.45, "dividend": 0.0 }, { "date": "2018-10-23", "price": 8.37, "dividend": 0.0 }, { "date": "2018-10-24", "price": 8.41, "dividend": 0.0 }, { "date": "2018-10-25", "price": 8.29, "dividend": 0.0 }, { "date": "2018-10-26", "price": 8.25, "dividend": 0.0 }, { "date": "2018-10-29", "price": 8.3, "dividend": 0.0 }, { "date": "2018-10-30", "price": 8.2, "dividend": 0.0 }, { "date": "2018-10-31", "price": 8.35, "dividend": 0.0 }, { "date": "2018-11-02", "price": 8.42, "dividend": 0.0 }, { "date": "2018-11-05", "price": 8.38, "dividend": 0.0 }, { "date": "2018-11-06", "price": 8.42, "dividend": 0.0 }, { "date": "2018-11-07", "price": 8.48, "dividend": 0.0 }, { "date": "2018-11-08", "price": 8.53, "dividend": 0.0 }, { "date": "2018-11-09", "price": 8.45, "dividend": 0.0 }, { "date": "2018-11-13", "price": 8.33, "dividend": 0.0 }, { "date": "2018-11-14", "price": 8.34, "dividend": 0.0 }, { "date": "2018-11-15", "price": 8.19, "dividend": 0.062 }, { "date": "2018-11-16", "price": 8.23, "dividend": 0.0 }, { "date": "2018-11-19", "price": 8.18, "dividend": 0.0 }, { "date": "2018-11-20", "price": 8.01, "dividend": 0.0 }, { "date": "2018-11-21", "price": 8.06, "dividend": 0.0 }, { "date": "2018-11-23", "price": 8.06, "dividend": 0.0 }, { "date": "2018-11-26", "price": 8.1, "dividend": 0.0 }, { "date": "2018-11-27", "price": 8.1, "dividend": 0.0 }, { "date": "2018-11-28", "price": 8.14, "dividend": 0.0 }, { "date": "2018-11-29", "price": 8.23, "dividend": 0.0 }, { "date": "2018-11-30", "price": 8.24, "dividend": 0.0 }, { "date": "2018-12-03", "price": 8.33, "dividend": 0.0 }, { "date": "2018-12-04", "price": 8.32, "dividend": 0.0 }, { "date": "2018-12-06", "price": 8.1, "dividend": 0.0 }, { "date": "2018-12-07", "price": 8.19, "dividend": 0.0 }, { "date": "2018-12-10", "price": 8.06, "dividend": 0.0 }, { "date": "2018-12-11", "price": 8.14, "dividend": 0.0 }, { "date": "2018-12-12", "price": 8.15, "dividend": 0.0 }, { "date": "2018-12-13", "price": 8.14, "dividend": 0.0 }, { "date": "2018-12-14", "price": 8.09, "dividend": 0.0 }, { "date": "2018-12-17", "price": 7.93, "dividend": 0.062 }, { "date": "2018-12-18", "price": 7.93, "dividend": 0.0 }, { "date": "2018-12-19", "price": 7.92, "dividend": 0.0 }, { "date": "2018-12-20", "price": 7.78, "dividend": 0.0 }, { "date": "2018-12-21", "price": 7.69, "dividend": 0.0 }, { "date": "2018-12-27", "price": 7.65, "dividend": 0.0 }, { "date": "2018-12-28", "price": 7.75, "dividend": 0.0 }, { "date": "2018-12-31", "price": 7.78, "dividend": 0.0 }, { "date": "2019-01-02", "price": 7.74, "dividend": 0.0 }, { "date": "2019-01-03", "price": 7.73, "dividend": 0.0 }, { "date": "2019-01-04", "price": 7.79, "dividend": 0.0 }, { "date": "2019-01-07", "price": 7.89, "dividend": 0.0 }, { "date": "2019-01-08", "price": 7.99, "dividend": 0.0 }, { "date": "2019-01-09", "price": 8.06, "dividend": 0.0 }, { "date": "2019-01-10", "price": 8.03, "dividend": 0.0 }, { "date": "2019-01-11", "price": 8.07, "dividend": 0.0 }, { "date": "2019-01-14", "price": 8.05, "dividend": 0.0 }, { "date": "2019-01-15", "price": 8.03, "dividend": 0.062 }, { "date": "2019-01-16", "price": 8.07, "dividend": 0.0 }, { "date": "2019-01-17", "price": 8.07, "dividend": 0.0 }, { "date": "2019-01-18", "price": 8.12, "dividend": 0.0 }, { "date": "2019-01-22", "price": 8.12, "dividend": 0.0 }, { "date": "2019-01-23", "price": 8.12, "dividend": 0.0 }, { "date": "2019-01-24", "price": 8.1, "dividend": 0.0 }, { "date": "2019-01-25", "price": 8.14, "dividend": 0.0 }, { "date": "2019-01-28", "price": 8.1, "dividend": 0.0 }, { "date": "2019-01-29", "price": 8.11, "dividend": 0.0 }, { "date": "2019-01-30", "price": 8.12, "dividend": 0.0 }, { "date": "2019-01-31", "price": 8.2, "dividend": 0.0 }, { "date": "2019-02-01", "price": 8.23, "dividend": 0.0 }, { "date": "2019-02-04", "price": 8.25, "dividend": 0.0 }, { "date": "2019-02-05", "price": 8.3, "dividend": 0.0 }, { "date": "2019-02-06", "price": 8.31, "dividend": 0.0 }, { "date": "2019-02-07", "price": 8.27, "dividend": 0.0 }, { "date": "2019-02-08", "price": 8.23, "dividend": 0.0 }, { "date": "2019-02-11", "price": 8.26, "dividend": 0.0 }, { "date": "2019-02-12", "price": 8.31, "dividend": 0.0 }, { "date": "2019-02-13", "price": 8.35, "dividend": 0.0 }, { "date": "2019-02-14", "price": 8.32, "dividend": 0.0 }, { "date": "2019-02-15", "price": 8.3, "dividend": 0.062 }, { "date": "2019-02-19", "price": 8.31, "dividend": 0.0 }, { "date": "2019-02-20", "price": 8.34, "dividend": 0.0 }, { "date": "2019-02-21", "price": 8.31, "dividend": 0.0 }, { "date": "2019-02-22", "price": 8.33, "dividend": 0.0 }, { "date": "2019-02-25", "price": 8.38, "dividend": 0.0 }, { "date": "2019-02-26", "price": 8.36, "dividend": 0.0 }, { "date": "2019-02-27", "price": 8.36, "dividend": 0.0 }, { "date": "2019-02-28", "price": 8.36, "dividend": 0.0 }, { "date": "2019-03-01", "price": 8.4, "dividend": 0.0 }, { "date": "2019-03-04", "price": 8.41, "dividend": 0.0 }, { "date": "2019-03-05", "price": 8.35, "dividend": 0.0 }, { "date": "2019-03-06", "price": 8.34, "dividend": 0.0 }, { "date": "2019-03-07", "price": 8.27, "dividend": 0.0 }, { "date": "2019-03-08", "price": 8.23, "dividend": 0.0 }, { "date": "2019-03-11", "price": 8.31, "dividend": 0.0 }, { "date": "2019-03-12", "price": 8.35, "dividend": 0.0 }, { "date": "2019-03-13", "price": 8.39, "dividend": 0.0 }, { "date": "2019-03-14", "price": 8.38, "dividend": 0.0 }, { "date": "2019-03-15", "price": 8.35, "dividend": 0.062 }, { "date": "2019-03-18", "price": 8.38, "dividend": 0.0 }, { "date": "2019-03-19", "price": 8.38, "dividend": 0.0 }, { "date": "2019-03-20", "price": 8.36, "dividend": 0.0 }, { "date": "2019-03-21", "price": 8.4, "dividend": 0.0 }, { "date": "2019-03-22", "price": 8.37, "dividend": 0.0 }, { "date": "2019-03-25", "price": 8.32, "dividend": 0.0 }, { "date": "2019-03-26", "price": 8.37, "dividend": 0.0 }, { "date": "2019-03-27", "price": 8.33, "dividend": 0.0 }, { "date": "2019-03-28", "price": 8.33, "dividend": 0.0 }, { "date": "2019-03-29", "price": 8.36, "dividend": 0.0 }, { "date": "2019-04-01", "price": 8.41, "dividend": 0.0 }, { "date": "2019-04-02", "price": 8.43, "dividend": 0.0 }, { "date": "2019-04-03", "price": 8.47, "dividend": 0.0 }, { "date": "2019-04-04", "price": 8.47, "dividend": 0.0 }, { "date": "2019-04-05", "price": 8.48, "dividend": 0.0 }, { "date": "2019-04-08", "price": 8.48, "dividend": 0.0 }, { "date": "2019-04-09", "price": 8.48, "dividend": 0.0 }, { "date": "2019-04-10", "price": 8.49, "dividend": 0.0 }, { "date": "2019-04-11", "price": 8.51, "dividend": 0.0 }, { "date": "2019-04-12", "price": 8.53, "dividend": 0.0 }, { "date": "2019-04-15", "price": 8.47, "dividend": 0.056 }, { "date": "2019-04-16", "price": 8.49, "dividend": 0.0 }, { "date": "2019-04-17", "price": 8.47, "dividend": 0.0 }, { "date": "2019-04-18", "price": 8.45, "dividend": 0.0 }, { "date": "2019-04-23", "price": 8.48, "dividend": 0.0 }, { "date": "2019-04-24", "price": 8.51, "dividend": 0.0 }, { "date": "2019-04-25", "price": 8.51, "dividend": 0.0 }, { "date": "2019-04-26", "price": 8.49, "dividend": 0.0 }, { "date": "2019-04-29", "price": 8.54, "dividend": 0.0 }, { "date": "2019-04-30", "price": 8.54, "dividend": 0.0 }, { "date": "2019-05-02", "price": 8.51, "dividend": 0.0 }, { "date": "2019-05-03", "price": 8.52, "dividend": 0.0 }, { "date": "2019-05-06", "price": 8.48, "dividend": 0.0 }, { "date": "2019-05-07", "price": 8.47, "dividend": 0.0 }, { "date": "2019-05-08", "price": 8.43, "dividend": 0.0 }, { "date": "2019-05-10", "price": 8.39, "dividend": 0.0 }, { "date": "2019-05-13", "price": 8.3, "dividend": 0.0 }, { "date": "2019-05-14", "price": 8.29, "dividend": 0.0 }, { "date": "2019-05-15", "price": 8.25, "dividend": 0.056 }, { "date": "2019-05-16", "price": 8.33, "dividend": 0.0 }, { "date": "2019-05-17", "price": 8.31, "dividend": 0.0 }, { "date": "2019-05-20", "price": 8.24, "dividend": 0.0 }, { "date": "2019-05-21", "price": 8.28, "dividend": 0.0 }, { "date": "2019-05-22", "price": 8.29, "dividend": 0.0 }, { "date": "2019-05-23", "price": 8.2, "dividend": 0.0 }, { "date": "2019-05-24", "price": 8.22, "dividend": 0.0 }, { "date": "2019-05-28", "price": 8.23, "dividend": 0.0 }, { "date": "2019-05-29", "price": 8.14, "dividend": 0.0 }, { "date": "2019-05-31", "price": 8.09, "dividend": 0.0 }, { "date": "2019-06-03", "price": 8.08, "dividend": 0.0 }, { "date": "2019-06-04", "price": 8.1, "dividend": 0.0 }, { "date": "2019-06-05", "price": 8.19, "dividend": 0.0 }, { "date": "2019-06-06", "price": 8.21, "dividend": 0.0 }, { "date": "2019-06-07", "price": 8.27, "dividend": 0.0 }, { "date": "2019-06-11", "price": 8.36, "dividend": 0.0 }, { "date": "2019-06-12", "price": 8.31, "dividend": 0.0 }, { "date": "2019-06-13", "price": 8.33, "dividend": 0.0 }, { "date": "2019-06-14", "price": 8.31, "dividend": 0.0 }, { "date": "2019-06-17", "price": 8.27, "dividend": 0.056 }, { "date": "2019-06-18", "price": 8.34, "dividend": 0.0 }, { "date": "2019-06-19", "price": 8.34, "dividend": 0.0 }, { "date": "2019-06-20", "price": 8.43, "dividend": 0.0 }, { "date": "2019-06-21", "price": 8.4, "dividend": 0.0 }, { "date": "2019-06-24", "price": 8.39, "dividend": 0.0 }, { "date": "2019-06-25", "price": 8.38, "dividend": 0.0 }, { "date": "2019-06-26", "price": 8.36, "dividend": 0.0 }, { "date": "2019-06-27", "price": 8.37, "dividend": 0.0 }, { "date": "2019-06-28", "price": 8.38, "dividend": 0.0 }, { "date": "2019-07-01", "price": 8.47, "dividend": 0.0 }, { "date": "2019-07-02", "price": 8.44, "dividend": 0.0 }, { "date": "2019-07-03", "price": 8.47, "dividend": 0.0 }, { "date": "2019-07-05", "price": 8.46, "dividend": 0.0 }, { "date": "2019-07-08", "price": 8.45, "dividend": 0.0 }, { "date": "2019-07-09", "price": 8.44, "dividend": 0.0 }, { "date": "2019-07-10", "price": 8.52, "dividend": 0.0 }, { "date": "2019-07-11", "price": 8.51, "dividend": 0.0 }, { "date": "2019-07-12", "price": 8.52, "dividend": 0.0 }, { "date": "2019-07-15", "price": 8.47, "dividend": 0.056 }, { "date": "2019-07-16", "price": 8.47, "dividend": 0.0 }, { "date": "2019-07-17", "price": 8.46, "dividend": 0.0 }, { "date": "2019-07-18", "price": 8.42, "dividend": 0.0 }, { "date": "2019-07-19", "price": 8.45, "dividend": 0.0 }, { "date": "2019-07-22", "price": 8.43, "dividend": 0.0 }, { "date": "2019-07-23", "price": 8.44, "dividend": 0.0 }, { "date": "2019-07-24", "price": 8.46, "dividend": 0.0 }, { "date": "2019-07-25", "price": 8.46, "dividend": 0.0 }, { "date": "2019-07-26", "price": 8.48, "dividend": 0.0 }, { "date": "2019-07-29", "price": 8.45, "dividend": 0.0 }, { "date": "2019-07-30", "price": 8.44, "dividend": 0.0 }, { "date": "2019-07-31", "price": 8.46, "dividend": 0.0 }, { "date": "2019-08-01", "price": 8.44, "dividend": 0.0 }, { "date": "2019-08-02", "price": 8.32, "dividend": 0.0 }, { "date": "2019-08-05", "price": 8.18, "dividend": 0.0 }, { "date": "2019-08-06", "price": 8.17, "dividend": 0.0 }, { "date": "2019-08-07", "price": 8.12, "dividend": 0.0 }, { "date": "2019-08-08", "price": 8.22, "dividend": 0.0 }, { "date": "2019-08-09", "price": 8.25, "dividend": 0.0 }, { "date": "2019-08-12", "price": 8.2, "dividend": 0.0 }, { "date": "2019-08-13", "price": 8.26, "dividend": 0.0 }, { "date": "2019-08-14", "price": 8.18, "dividend": 0.0 }, { "date": "2019-08-16", "price": 8.11, "dividend": 0.056 }, { "date": "2019-08-19", "price": 8.18, "dividend": 0.0 }, { "date": "2019-08-20", "price": 8.18, "dividend": 0.0 }, { "date": "2019-08-21", "price": 8.23, "dividend": 0.0 }, { "date": "2019-08-22", "price": 8.24, "dividend": 0.0 }, { "date": "2019-08-23", "price": 8.21, "dividend": 0.0 }, { "date": "2019-08-26", "price": 8.14, "dividend": 0.0 }, { "date": "2019-08-27", "price": 8.18, "dividend": 0.0 }, { "date": "2019-08-28", "price": 8.14, "dividend": 0.0 }, { "date": "2019-08-29", "price": 8.22, "dividend": 0.0 }, { "date": "2019-08-30", "price": 8.24, "dividend": 0.0 }, { "date": "2019-09-03", "price": 8.2, "dividend": 0.0 }, { "date": "2019-09-04", "price": 8.22, "dividend": 0.0 }, { "date": "2019-09-05", "price": 8.28, "dividend": 0.0 }, { "date": "2019-09-06", "price": 8.29, "dividend": 0.0 }, { "date": "2019-09-09", "price": 8.29, "dividend": 0.0 }, { "date": "2019-09-10", "price": 8.26, "dividend": 0.0 }, { "date": "2019-09-11", "price": 8.3, "dividend": 0.0 }, { "date": "2019-09-12", "price": 8.34, "dividend": 0.0 }, { "date": "2019-09-13", "price": 8.34, "dividend": 0.0 }, { "date": "2019-09-16", "price": 8.28, "dividend": 0.056 }, { "date": "2019-09-17", "price": 8.28, "dividend": 0.0 }, { "date": "2019-09-18", "price": 8.28, "dividend": 0.0 }, { "date": "2019-09-19", "price": 8.3, "dividend": 0.0 }, { "date": "2019-09-20", "price": 8.3, "dividend": 0.0 }, { "date": "2019-09-23", "price": 8.26, "dividend": 0.0 }, { "date": "2019-09-24", "price": 8.28, "dividend": 0.0 }, { "date": "2019-09-25", "price": 8.18, "dividend": 0.0 }, { "date": "2019-09-26", "price": 8.2, "dividend": 0.0 }, { "date": "2019-09-27", "price": 8.19, "dividend": 0.0 }, { "date": "2019-09-30", "price": 8.16, "dividend": 0.0 }, { "date": "2019-10-01", "price": 8.21, "dividend": 0.0 }, { "date": "2019-10-02", "price": 8.06, "dividend": 0.0 }, { "date": "2019-10-03", "price": 8.04, "dividend": 0.0 }, { "date": "2019-10-04", "price": 8.11, "dividend": 0.0 }, { "date": "2019-10-07", "price": 8.14, "dividend": 0.0 }, { "date": "2019-10-08", "price": 8.07, "dividend": 0.0 }, { "date": "2019-10-09", "price": 8.08, "dividend": 0.0 }, { "date": "2019-10-10", "price": 8.12, "dividend": 0.0 }, { "date": "2019-10-11", "price": 8.19, "dividend": 0.0 }, { "date": "2019-10-15", "price": 8.15, "dividend": 0.056 }, { "date": "2019-10-16", "price": 8.15, "dividend": 0.0 }, { "date": "2019-10-17", "price": 8.19, "dividend": 0.0 }, { "date": "2019-10-18", "price": 8.17, "dividend": 0.0 }, { "date": "2019-10-21", "price": 8.15, "dividend": 0.0 }, { "date": "2019-10-22", "price": 8.18, "dividend": 0.0 }, { "date": "2019-10-23", "price": 8.15, "dividend": 0.0 }, { "date": "2019-10-24", "price": 8.17, "dividend": 0.0 }, { "date": "2019-10-25", "price": 8.19, "dividend": 0.0 }, { "date": "2019-10-28", "price": 8.25, "dividend": 0.0 }, { "date": "2019-10-29", "price": 8.26, "dividend": 0.0 }, { "date": "2019-10-30", "price": 8.25, "dividend": 0.0 }, { "date": "2019-10-31", "price": 8.24, "dividend": 0.0 }, { "date": "2019-11-04", "price": 8.32, "dividend": 0.0 }, { "date": "2019-11-05", "price": 8.32, "dividend": 0.0 }, { "date": "2019-11-06", "price": 8.29, "dividend": 0.0 }, { "date": "2019-11-07", "price": 8.32, "dividend": 0.0 }, { "date": "2019-11-08", "price": 8.3, "dividend": 0.0 }, { "date": "2019-11-12", "price": 8.34, "dividend": 0.0 }, { "date": "2019-11-13", "price": 8.32, "dividend": 0.0 }, { "date": "2019-11-14", "price": 8.32, "dividend": 0.0 }, { "date": "2019-11-15", "price": 8.29, "dividend": 0.056 }, { "date": "2019-11-18", "price": 8.31, "dividend": 0.0 }, { "date": "2019-11-19", "price": 8.31, "dividend": 0.0 }, { "date": "2019-11-20", "price": 8.32, "dividend": 0.0 }, { "date": "2019-11-21", "price": 8.3, "dividend": 0.0 }, { "date": "2019-11-22", "price": 8.31, "dividend": 0.0 }, { "date": "2019-11-25", "price": 8.34, "dividend": 0.0 }, { "date": "2019-11-26", "price": 8.37, "dividend": 0.0 }, { "date": "2019-11-27", "price": 8.38, "dividend": 0.0 }, { "date": "2019-11-29", "price": 8.39, "dividend": 0.0 }, { "date": "2019-12-02", "price": 8.35, "dividend": 0.0 }, { "date": "2019-12-03", "price": 8.27, "dividend": 0.0 }, { "date": "2019-12-04", "price": 8.33, "dividend": 0.0 }, { "date": "2019-12-05", "price": 8.33, "dividend": 0.0 }, { "date": "2019-12-06", "price": 8.37, "dividend": 0.0 }, { "date": "2019-12-09", "price": 8.38, "dividend": 0.0 }, { "date": "2019-12-10", "price": 8.36, "dividend": 0.0 }, { "date": "2019-12-11", "price": 8.36, "dividend": 0.0 }, { "date": "2019-12-12", "price": 8.41, "dividend": 0.0 }, { "date": "2019-12-13", "price": 8.43, "dividend": 0.0 }, { "date": "2019-12-16", "price": 8.41, "dividend": 0.056 }, { "date": "2019-12-17", "price": 8.41, "dividend": 0.0 }, { "date": "2019-12-18", "price": 8.43, "dividend": 0.0 }, { "date": "2019-12-19", "price": 8.45, "dividend": 0.0 }, { "date": "2019-12-20", "price": 8.47, "dividend": 0.0 }, { "date": "2019-12-23", "price": 8.5, "dividend": 0.0 }, { "date": "2019-12-27", "price": 8.51, "dividend": 0.0 }, { "date": "2019-12-30", "price": 8.48, "dividend": 0.0 }, { "date": "2019-12-31", "price": 8.49, "dividend": 0.0 }, { "date": "2020-01-02", "price": 8.54, "dividend": 0.0 }, { "date": "2020-01-03", "price": 8.53, "dividend": 0.0 }, { "date": "2020-01-06", "price": 8.53, "dividend": 0.0 }, { "date": "2020-01-07", "price": 8.56, "dividend": 0.0 }, { "date": "2020-01-08", "price": 8.6, "dividend": 0.0 }, { "date": "2020-01-09", "price": 8.63, "dividend": 0.0 }, { "date": "2020-01-10", "price": 8.65, "dividend": 0.0 }, { "date": "2020-01-13", "price": 8.65, "dividend": 0.0 }, { "date": "2020-01-14", "price": 8.65, "dividend": 0.0 }, { "date": "2020-01-15", "price": 8.63, "dividend": 0.056 }, { "date": "2020-01-16", "price": 8.64, "dividend": 0.0 }, { "date": "2020-01-17", "price": 8.66, "dividend": 0.0 }, { "date": "2020-01-21", "price": 8.65, "dividend": 0.0 }, { "date": "2020-01-22", "price": 8.68, "dividend": 0.0 }, { "date": "2020-01-23", "price": 8.63, "dividend": 0.0 }, { "date": "2020-01-24", "price": 8.66, "dividend": 0.0 }, { "date": "2020-01-27", "price": 8.5, "dividend": 0.0 }, { "date": "2020-01-28", "price": 8.52, "dividend": 0.0 }, { "date": "2020-01-29", "price": 8.57, "dividend": 0.0 }, { "date": "2020-01-30", "price": 8.54, "dividend": 0.0 }, { "date": "2020-01-31", "price": 8.53, "dividend": 0.0 }, { "date": "2020-02-03", "price": 8.53, "dividend": 0.0 }, { "date": "2020-02-04", "price": 8.63, "dividend": 0.0 }, { "date": "2020-02-05", "price": 8.67, "dividend": 0.0 }, { "date": "2020-02-06", "price": 8.67, "dividend": 0.0 }, { "date": "2020-02-07", "price": 8.66, "dividend": 0.0 }, { "date": "2020-02-10", "price": 8.68, "dividend": 0.0 }, { "date": "2020-02-11", "price": 8.74, "dividend": 0.0 }, { "date": "2020-02-12", "price": 8.77, "dividend": 0.0 }, { "date": "2020-02-13", "price": 8.77, "dividend": 0.0 }, { "date": "2020-02-14", "price": 8.8, "dividend": 0.0 }, { "date": "2020-02-18", "price": 8.74, "dividend": 0.056 }, { "date": "2020-02-19", "price": 8.79, "dividend": 0.0 }, { "date": "2020-02-20", "price": 8.8, "dividend": 0.0 }, { "date": "2020-02-21", "price": 8.71, "dividend": 0.0 }, { "date": "2020-02-24", "price": 8.54, "dividend": 0.0 }, { "date": "2020-02-25", "price": 8.52, "dividend": 0.0 }, { "date": "2020-02-26", "price": 8.41, "dividend": 0.0 }, { "date": "2020-02-27", "price": 8.22, "dividend": 0.0 }, { "date": "2020-02-28", "price": 7.99, "dividend": 0.0 }, { "date": "2020-03-02", "price": 8.11, "dividend": 0.0 }, { "date": "2020-03-03", "price": 8.26, "dividend": 0.0 }, { "date": "2020-03-04", "price": 8.22, "dividend": 0.0 }, { "date": "2020-03-05", "price": 8.22, "dividend": 0.0 }, { "date": "2020-03-06", "price": 8.04, "dividend": 0.0 }, { "date": "2020-03-09", "price": 7.73, "dividend": 0.0 }, { "date": "2020-03-10", "price": 7.7, "dividend": 0.0 }, { "date": "2020-03-11", "price": 7.64, "dividend": 0.0 }, { "date": "2020-03-12", "price": 7.24, "dividend": 0.0 }, { "date": "2020-03-13", "price": 7.18, "dividend": 0.0 }, { "date": "2020-03-16", "price": 6.93, "dividend": 0.056 }, { "date": "2020-03-17", "price": 6.77, "dividend": 0.0 }, { "date": "2020-03-18", "price": 6.66, "dividend": 0.0 }, { "date": "2020-03-19", "price": 6.55, "dividend": 0.0 }, { "date": "2020-03-20", "price": 6.68, "dividend": 0.0 }, { "date": "2020-03-23", "price": 6.41, "dividend": 0.0 }, { "date": "2020-03-24", "price": 6.58, "dividend": 0.0 }, { "date": "2020-03-25", "price": 6.72, "dividend": 0.0 }, { "date": "2020-03-26", "price": 6.92, "dividend": 0.0 }, { "date": "2020-03-27", "price": 6.94, "dividend": 0.0 }, { "date": "2020-03-30", "price": 6.98, "dividend": 0.0 }, { "date": "2020-03-31", "price": 7.08, "dividend": 0.0 }, { "date": "2020-04-01", "price": 6.92, "dividend": 0.0 }, { "date": "2020-04-02", "price": 6.83, "dividend": 0.0 }, { "date": "2020-04-03", "price": 6.88, "dividend": 0.0 }, { "date": "2020-04-06", "price": 6.97, "dividend": 0.0 }, { "date": "2020-04-07", "price": 7.19, "dividend": 0.0 }, { "date": "2020-04-08", "price": 7.11, "dividend": 0.0 }, { "date": "2020-04-09", "price": 7.33, "dividend": 0.0 }, { "date": "2020-04-14", "price": 7.52, "dividend": 0.0 }, { "date": "2020-04-15", "price": 7.39, "dividend": 0.056 }, { "date": "2020-04-16", "price": 7.41, "dividend": 0.0 }, { "date": "2020-04-17", "price": 7.52, "dividend": 0.0 }, { "date": "2020-04-20", "price": 7.48, "dividend": 0.0 }, { "date": "2020-04-21", "price": 7.41, "dividend": 0.0 }, { "date": "2020-04-22", "price": 7.39, "dividend": 0.0 }, { "date": "2020-04-23", "price": 7.44, "dividend": 0.0 }, { "date": "2020-04-24", "price": 7.41, "dividend": 0.0 }, { "date": "2020-04-27", "price": 7.52, "dividend": 0.0 }, { "date": "2020-04-28", "price": 7.56, "dividend": 0.0 }, { "date": "2020-04-29", "price": 7.59, "dividend": 0.0 }, { "date": "2020-04-30", "price": 7.63, "dividend": 0.0 }, { "date": "2020-05-04", "price": 7.46, "dividend": 0.0 }, { "date": "2020-05-05", "price": 7.6, "dividend": 0.0 }, { "date": "2020-05-06", "price": 7.62, "dividend": 0.0 }, { "date": "2020-05-07", "price": 7.69, "dividend": 0.0 }, { "date": "2020-05-08", "price": 7.73, "dividend": 0.0 }, { "date": "2020-05-11", "price": 7.76, "dividend": 0.0 }, { "date": "2020-05-12", "price": 7.78, "dividend": 0.0 }, { "date": "2020-05-13", "price": 7.7, "dividend": 0.0 }, { "date": "2020-05-14", "price": 7.54, "dividend": 0.0 }, { "date": "2020-05-15", "price": 7.58, "dividend": 0.056 }, { "date": "2020-05-18", "price": 7.73, "dividend": 0.0 }, { "date": "2020-05-19", "price": 7.76, "dividend": 0.0 }, { "date": "2020-05-20", "price": 7.82, "dividend": 0.0 }, { "date": "2020-05-22", "price": 7.82, "dividend": 0.0 }, { "date": "2020-05-26", "price": 7.92, "dividend": 0.0 }, { "date": "2020-05-27", "price": 7.87, "dividend": 0.0 }, { "date": "2020-05-28", "price": 7.98, "dividend": 0.0 }, { "date": "2020-05-29", "price": 7.99, "dividend": 0.0 }, { "date": "2020-06-02", "price": 8.08, "dividend": 0.0 }, { "date": "2020-06-03", "price": 8.17, "dividend": 0.0 }, { "date": "2020-06-04", "price": 8.21, "dividend": 0.0 }, { "date": "2020-06-05", "price": 8.28, "dividend": 0.0 }, { "date": "2020-06-08", "price": 8.34, "dividend": 0.0 }, { "date": "2020-06-09", "price": 8.36, "dividend": 0.0 }, { "date": "2020-06-10", "price": 8.36, "dividend": 0.0 }, { "date": "2020-06-11", "price": 8.22, "dividend": 0.0 }, { "date": "2020-06-12", "price": 8.16, "dividend": 0.0 }, { "date": "2020-06-15", "price": 7.99, "dividend": 0.056 }, { "date": "2020-06-16", "price": 8.23, "dividend": 0.0 }, { "date": "2020-06-17", "price": 8.23, "dividend": 0.0 }, { "date": "2020-06-18", "price": 8.2, "dividend": 0.0 }, { "date": "2020-06-19", "price": 8.25, "dividend": 0.0 }, { "date": "2020-06-22", "price": 8.21, "dividend": 0.0 }, { "date": "2020-06-24", "price": 8.18, "dividend": 0.0 }, { "date": "2020-06-25", "price": 8.08, "dividend": 0.0 }, { "date": "2020-06-26", "price": 8.12, "dividend": 0.0 }, { "date": "2020-06-29", "price": 8.02, "dividend": 0.0 }, { "date": "2020-06-30", "price": 8.1, "dividend": 0.0 }, { "date": "2020-07-01", "price": 8.16, "dividend": 0.0 }, { "date": "2020-07-02", "price": 8.28, "dividend": 0.0 }, { "date": "2020-07-06", "price": 8.34, "dividend": 0.0 }, { "date": "2020-07-07", "price": 8.35, "dividend": 0.0 }, { "date": "2020-07-08", "price": 8.37, "dividend": 0.0 }, { "date": "2020-07-09", "price": 8.39, "dividend": 0.0 }, { "date": "2020-07-10", "price": 8.36, "dividend": 0.0 }, { "date": "2020-07-13", "price": 8.46, "dividend": 0.0 }, { "date": "2020-07-14", "price": 8.28, "dividend": 0.0 }, { "date": "2020-07-15", "price": 8.36, "dividend": 0.056 }, { "date": "2020-07-16", "price": 8.33, "dividend": 0.0 }, { "date": "2020-07-17", "price": 8.35, "dividend": 0.0 }, { "date": "2020-07-20", "price": 8.39, "dividend": 0.0 }, { "date": "2020-07-21", "price": 8.5, "dividend": 0.0 }, { "date": "2020-07-22", "price": 8.5, "dividend": 0.0 }, { "date": "2020-07-23", "price": 8.51, "dividend": 0.0 }, { "date": "2020-07-24", "price": 8.36, "dividend": 0.0 }, { "date": "2020-07-27", "price": 8.43, "dividend": 0.0 }, { "date": "2020-07-28", "price": 8.43, "dividend": 0.0 }, { "date": "2020-07-29", "price": 8.47, "dividend": 0.0 }, { "date": "2020-07-30", "price": 8.45, "dividend": 0.0 }, { "date": "2020-07-31", "price": 8.52, "dividend": 0.0 }, { "date": "2020-08-03", "price": 8.58, "dividend": 0.0 }, { "date": "2020-08-04", "price": 8.61, "dividend": 0.0 }, { "date": "2020-08-05", "price": 8.64, "dividend": 0.0 }, { "date": "2020-08-06", "price": 8.67, "dividend": 0.0 }, { "date": "2020-08-07", "price": 8.68, "dividend": 0.0 }, { "date": "2020-08-10", "price": 8.62, "dividend": 0.0 }, { "date": "2020-08-11", "price": 8.62, "dividend": 0.0 }, { "date": "2020-08-12", "price": 8.63, "dividend": 0.0 }, { "date": "2020-08-13", "price": 8.67, "dividend": 0.0 }, { "date": "2020-08-14", "price": 8.66, "dividend": 0.0 }, { "date": "2020-08-17", "price": 8.62, "dividend": 0.06 }, { "date": "2020-08-18", "price": 8.65, "dividend": 0.0 }, { "date": "2020-08-19", "price": 8.65, "dividend": 0.0 }, { "date": "2020-08-20", "price": 8.65, "dividend": 0.0 }, { "date": "2020-08-21", "price": 8.69, "dividend": 0.0 }, { "date": "2020-08-24", "price": 8.72, "dividend": 0.0 }, { "date": "2020-08-25", "price": 8.73, "dividend": 0.0 }, { "date": "2020-08-26", "price": 8.81, "dividend": 0.0 }, { "date": "2020-08-27", "price": 8.86, "dividend": 0.0 }, { "date": "2020-08-28", "price": 8.89, "dividend": 0.0 }, { "date": "2020-08-31", "price": 8.9, "dividend": 0.0 }, { "date": "2020-09-01", "price": 8.98, "dividend": 0.0 }, { "date": "2020-09-02", "price": 8.99, "dividend": 0.0 }, { "date": "2020-09-03", "price": 8.96, "dividend": 0.0 }, { "date": "2020-09-04", "price": 8.75, "dividend": 0.0 }, { "date": "2020-09-08", "price": 8.64, "dividend": 0.0 }, { "date": "2020-09-09", "price": 8.65, "dividend": 0.0 }, { "date": "2020-09-10", "price": 8.75, "dividend": 0.0 }, { "date": "2020-09-11", "price": 8.64, "dividend": 0.0 }, { "date": "2020-09-14", "price": 8.7, "dividend": 0.0 }, { "date": "2020-09-15", "price": 8.69, "dividend": 0.06 }, { "date": "2020-09-16", "price": 8.71, "dividend": 0.0 }, { "date": "2020-09-17", "price": 8.59, "dividend": 0.0 }, { "date": "2020-09-18", "price": 8.62, "dividend": 0.0 }, { "date": "2020-09-21", "price": 8.52, "dividend": 0.0 }, { "date": "2020-09-22", "price": 8.54, "dividend": 0.0 }, { "date": "2020-09-23", "price": 8.58, "dividend": 0.0 }, { "date": "2020-09-24", "price": 8.43, "dividend": 0.0 }, { "date": "2020-09-25", "price": 8.46, "dividend": 0.0 }, { "date": "2020-09-28", "price": 8.61, "dividend": 0.0 }, { "date": "2020-09-29", "price": 8.65, "dividend": 0.0 }, { "date": "2020-09-30", "price": 8.68, "dividend": 0.0 }, { "date": "2020-10-01", "price": 8.74, "dividend": 0.0 }, { "date": "2020-10-02", "price": 8.71, "dividend": 0.0 }, { "date": "2020-10-05", "price": 8.75, "dividend": 0.0 }, { "date": "2020-10-06", "price": 8.79, "dividend": 0.0 }, { "date": "2020-10-07", "price": 8.8, "dividend": 0.0 }, { "date": "2020-10-08", "price": 8.86, "dividend": 0.0 }, { "date": "2020-10-09", "price": 8.91, "dividend": 0.0 }, { "date": "2020-10-13", "price": 9.0, "dividend": 0.0 }, { "date": "2020-10-14", "price": 9.02, "dividend": 0.0 }, { "date": "2020-10-15", "price": 8.86, "dividend": 0.06 }, { "date": "2020-10-16", "price": 8.91, "dividend": 0.0 }, { "date": "2020-10-19", "price": 8.91, "dividend": 0.0 }, { "date": "2020-10-20", "price": 8.86, "dividend": 0.0 }, { "date": "2020-10-21", "price": 8.88, "dividend": 0.0 }, { "date": "2020-10-22", "price": 8.85, "dividend": 0.0 }, { "date": "2020-10-23", "price": 8.84, "dividend": 0.0 }, { "date": "2020-10-26", "price": 8.79, "dividend": 0.0 }, { "date": "2020-10-27", "price": 8.79, "dividend": 0.0 }, { "date": "2020-10-28", "price": 8.62, "dividend": 0.0 }, { "date": "2020-10-29", "price": 8.62, "dividend": 0.0 }, { "date": "2020-10-30", "price": 8.5, "dividend": 0.0 }, { "date": "2020-11-02", "price": 8.59, "dividend": 0.0 }, { "date": "2020-11-03", "price": 8.63, "dividend": 0.0 }, { "date": "2020-11-04", "price": 8.78, "dividend": 0.0 }, { "date": "2020-11-05", "price": 8.97, "dividend": 0.0 }, { "date": "2020-11-06", "price": 8.95, "dividend": 0.0 }, { "date": "2020-11-09", "price": 9.06, "dividend": 0.0 }, { "date": "2020-11-10", "price": 8.9, "dividend": 0.0 }, { "date": "2020-11-12", "price": 8.97, "dividend": 0.0 }, { "date": "2020-11-13", "price": 8.97, "dividend": 0.0 }, { "date": "2020-11-16", "price": 8.93, "dividend": 0.06 }, { "date": "2020-11-17", "price": 8.94, "dividend": 0.0 }, { "date": "2020-11-18", "price": 8.97, "dividend": 0.0 }, { "date": "2020-11-19", "price": 8.99, "dividend": 0.0 }, { "date": "2020-11-20", "price": 9.01, "dividend": 0.0 }, { "date": "2020-11-23", "price": 9.05, "dividend": 0.0 }, { "date": "2020-11-24", "price": 9.09, "dividend": 0.0 }, { "date": "2020-11-25", "price": 9.13, "dividend": 0.0 }, { "date": "2020-11-27", "price": 9.2, "dividend": 0.0 }, { "date": "2020-11-30", "price": 9.19, "dividend": 0.0 }, { "date": "2020-12-01", "price": 9.23, "dividend": 0.0 }, { "date": "2020-12-02", "price": 9.17, "dividend": 0.0 }, { "date": "2020-12-03", "price": 9.26, "dividend": 0.0 }, { "date": "2020-12-04", "price": 9.29, "dividend": 0.0 }, { "date": "2020-12-07", "price": 9.33, "dividend": 0.0 }, { "date": "2020-12-08", "price": 9.39, "dividend": 0.0 }, { "date": "2020-12-09", "price": 9.39, "dividend": 0.0 }, { "date": "2020-12-10", "price": 9.31, "dividend": 0.0 }, { "date": "2020-12-11", "price": 9.32, "dividend": 0.0 }, { "date": "2020-12-14", "price": 9.37, "dividend": 0.0 }, { "date": "2020-12-15", "price": 9.31, "dividend": 0.06 }, { "date": "2020-12-16", "price": 9.33, "dividend": 0.0 }, { "date": "2020-12-17", "price": 9.39, "dividend": 0.0 }, { "date": "2020-12-18", "price": 9.43, "dividend": 0.0 }, { "date": "2020-12-21", "price": 9.38, "dividend": 0.0 }, { "date": "2020-12-22", "price": 9.43, "dividend": 0.0 }, { "date": "2020-12-23", "price": 9.44, "dividend": 0.0 }, { "date": "2020-12-28", "price": 9.45, "dividend": 0.0 }, { "date": "2020-12-29", "price": 9.44, "dividend": 0.0 }, { "date": "2020-12-30", "price": 9.45, "dividend": 0.0 }, { "date": "2020-12-31", "price": 9.45, "dividend": 0.0 }, { "date": "2021-01-04", "price": 9.47, "dividend": 0.0 }, { "date": "2021-01-05", "price": 9.44, "dividend": 0.0 }, { "date": "2021-01-06", "price": 9.44, "dividend": 0.0 }, { "date": "2021-01-07", "price": 9.56, "dividend": 0.0 }, { "date": "2021-01-08", "price": 9.64, "dividend": 0.0 }, { "date": "2021-01-11", "price": 9.59, "dividend": 0.0 }, { "date": "2021-01-12", "price": 9.62, "dividend": 0.0 }, { "date": "2021-01-13", "price": 9.63, "dividend": 0.0 }, { "date": "2021-01-14", "price": 9.68, "dividend": 0.0 }, { "date": "2021-01-15", "price": 9.58, "dividend": 0.06 }, { "date": "2021-01-19", "price": 9.56, "dividend": 0.0 }, { "date": "2021-01-20", "price": 9.65, "dividend": 0.0 }, { "date": "2021-01-21", "price": 9.68, "dividend": 0.0 }, { "date": "2021-01-22", "price": 9.67, "dividend": 0.0 }, { "date": "2021-01-25", "price": 9.72, "dividend": 0.0 }, { "date": "2021-01-26", "price": 9.67, "dividend": 0.0 }, { "date": "2021-01-27", "price": 9.5, "dividend": 0.0 }, { "date": "2021-01-28", "price": 9.52, "dividend": 0.0 }, { "date": "2021-01-29", "price": 9.51, "dividend": 0.0 }, { "date": "2021-02-01", "price": 9.49, "dividend": 0.0 }, { "date": "2021-02-02", "price": 9.65, "dividend": 0.0 }, { "date": "2021-02-03", "price": 9.71, "dividend": 0.0 }, { "date": "2021-02-04", "price": 9.71, "dividend": 0.0 }, { "date": "2021-02-05", "price": 9.78, "dividend": 0.0 }, { "date": "2021-02-08", "price": 9.86, "dividend": 0.0 }, { "date": "2021-02-09", "price": 9.87, "dividend": 0.0 }, { "date": "2021-02-10", "price": 9.92, "dividend": 0.0 }, { "date": "2021-02-11", "price": 9.91, "dividend": 0.0 }, { "date": "2021-02-12", "price": 9.92, "dividend": 0.0 }, { "date": "2021-02-16", "price": 9.93, "dividend": 0.06 }, { "date": "2021-02-17", "price": 9.85, "dividend": 0.0 }, { "date": "2021-02-18", "price": 9.81, "dividend": 0.0 }, { "date": "2021-02-19", "price": 9.87, "dividend": 0.0 }, { "date": "2021-02-22", "price": 9.79, "dividend": 0.0 }, { "date": "2021-02-23", "price": 9.56, "dividend": 0.0 }, { "date": "2021-02-24", "price": 9.66, "dividend": 0.0 }, { "date": "2021-02-25", "price": 9.73, "dividend": 0.0 }, { "date": "2021-02-26", "price": 9.57, "dividend": 0.0 }, { "date": "2021-03-01", "price": 9.66, "dividend": 0.0 }, { "date": "2021-03-02", "price": 9.72, "dividend": 0.0 }, { "date": "2021-03-03", "price": 9.59, "dividend": 0.0 }, { "date": "2021-03-04", "price": 9.43, "dividend": 0.0 }, { "date": "2021-03-05", "price": 9.29, "dividend": 0.0 }, { "date": "2021-03-08", "price": 9.37, "dividend": 0.0 }, { "date": "2021-03-09", "price": 9.41, "dividend": 0.0 }, { "date": "2021-03-10", "price": 9.5, "dividend": 0.0 }, { "date": "2021-03-11", "price": 9.53, "dividend": 0.0 }, { "date": "2021-03-12", "price": 9.53, "dividend": 0.0 }, { "date": "2021-03-15", "price": 9.51, "dividend": 0.06 }, { "date": "2021-03-16", "price": 9.58, "dividend": 0.0 }, { "date": "2021-03-17", "price": 9.45, "dividend": 0.0 }, { "date": "2021-03-18", "price": 9.44, "dividend": 0.0 }, { "date": "2021-03-19", "price": 9.38, "dividend": 0.0 }, { "date": "2021-03-22", "price": 9.44, "dividend": 0.0 }, { "date": "2021-03-23", "price": 9.43, "dividend": 0.0 }, { "date": "2021-03-24", "price": 9.39, "dividend": 0.0 }, { "date": "2021-03-25", "price": 9.21, "dividend": 0.0 }, { "date": "2021-03-26", "price": 9.32, "dividend": 0.0 }, { "date": "2021-03-29", "price": 9.33, "dividend": 0.0 }, { "date": "2021-03-30", "price": 9.29, "dividend": 0.0 }, { "date": "2021-03-31", "price": 9.41, "dividend": 0.0 }, { "date": "2021-04-01", "price": 9.52, "dividend": 0.0 }, { "date": "2021-04-06", "price": 9.61, "dividend": 0.0 }, { "date": "2021-04-07", "price": 9.62, "dividend": 0.0 }, { "date": "2021-04-08", "price": 9.66, "dividend": 0.0 }, { "date": "2021-04-09", "price": 9.66, "dividend": 0.0 }, { "date": "2021-04-12", "price": 9.66, "dividend": 0.0 }, { "date": "2021-04-13", "price": 9.72, "dividend": 0.0 }, { "date": "2021-04-14", "price": 9.76, "dividend": 0.0 }, { "date": "2021-04-15", "price": 9.68, "dividend": 0.06 }, { "date": "2021-04-16", "price": 9.69, "dividend": 0.0 }, { "date": "2021-04-19", "price": 9.69, "dividend": 0.0 }, { "date": "2021-04-20", "price": 9.63, "dividend": 0.0 }, { "date": "2021-04-21", "price": 9.58, "dividend": 0.0 }, { "date": "2021-04-22", "price": 9.65, "dividend": 0.0 }, { "date": "2021-04-23", "price": 9.65, "dividend": 0.0 }, { "date": "2021-04-26", "price": 9.7, "dividend": 0.0 }, { "date": "2021-04-27", "price": 9.73, "dividend": 0.0 }, { "date": "2021-04-28", "price": 9.73, "dividend": 0.0 }, { "date": "2021-04-29", "price": 9.73, "dividend": 0.0 }, { "date": "2021-04-30", "price": 9.7, "dividend": 0.0 }, { "date": "2021-05-03", "price": 9.67, "dividend": 0.0 }, { "date": "2021-05-04", "price": 9.54, "dividend": 0.0 }, { "date": "2021-05-05", "price": 9.58, "dividend": 0.0 }, { "date": "2021-05-06", "price": 9.51, "dividend": 0.0 }, { "date": "2021-05-07", "price": 9.59, "dividend": 0.0 }, { "date": "2021-05-10", "price": 9.53, "dividend": 0.0 }, { "date": "2021-05-11", "price": 9.43, "dividend": 0.0 }, { "date": "2021-05-12", "price": 9.4, "dividend": 0.0 }, { "date": "2021-05-14", "price": 9.39, "dividend": 0.0 }, { "date": "2021-05-17", "price": 9.35, "dividend": 0.06 }, { "date": "2021-05-18", "price": 9.39, "dividend": 0.0 }, { "date": "2021-05-19", "price": 9.27, "dividend": 0.0 }, { "date": "2021-05-20", "price": 9.39, "dividend": 0.0 }, { "date": "2021-05-21", "price": 9.46, "dividend": 0.0 }, { "date": "2021-05-25", "price": 9.5, "dividend": 0.0 }, { "date": "2021-05-26", "price": 9.51, "dividend": 0.0 }, { "date": "2021-05-27", "price": 9.52, "dividend": 0.0 }, { "date": "2021-05-28", "price": 9.57, "dividend": 0.0 }, { "date": "2021-06-01", "price": 9.57, "dividend": 0.0 }, { "date": "2021-06-02", "price": 9.56, "dividend": 0.0 }, { "date": "2021-06-03", "price": 9.5, "dividend": 0.0 }, { "date": "2021-06-04", "price": 9.55, "dividend": 0.0 }, { "date": "2021-06-07", "price": 9.56, "dividend": 0.0 }, { "date": "2021-06-08", "price": 9.6, "dividend": 0.0 }, { "date": "2021-06-09", "price": 9.61, "dividend": 0.0 }, { "date": "2021-06-10", "price": 9.62, "dividend": 0.0 }, { "date": "2021-06-11", "price": 9.65, "dividend": 0.0 }, { "date": "2021-06-14", "price": 9.67, "dividend": 0.0 }, { "date": "2021-06-15", "price": 9.61, "dividend": 0.06 }, { "date": "2021-06-16", "price": 9.59, "dividend": 0.0 }, { "date": "2021-06-17", "price": 9.6, "dividend": 0.0 }, { "date": "2021-06-18", "price": 9.59, "dividend": 0.0 }, { "date": "2021-06-21", "price": 9.59, "dividend": 0.0 }, { "date": "2021-06-22", "price": 9.63, "dividend": 0.0 }, { "date": "2021-06-24", "price": 9.73, "dividend": 0.0 }, { "date": "2021-06-25", "price": 9.74, "dividend": 0.0 }, { "date": "2021-06-28", "price": 9.75, "dividend": 0.0 }, { "date": "2021-06-29", "price": 9.79, "dividend": 0.0 }, { "date": "2021-06-30", "price": 9.77, "dividend": 0.0 }, { "date": "2021-07-01", "price": 9.78, "dividend": 0.0 }, { "date": "2021-07-02", "price": 9.81, "dividend": 0.0 }, { "date": "2021-07-06", "price": 9.83, "dividend": 0.0 }, { "date": "2021-07-07", "price": 9.85, "dividend": 0.0 }, { "date": "2021-07-08", "price": 9.72, "dividend": 0.0 }, { "date": "2021-07-09", "price": 9.79, "dividend": 0.0 }, { "date": "2021-07-12", "price": 9.82, "dividend": 0.0 }, { "date": "2021-07-13", "price": 9.83, "dividend": 0.0 }, { "date": "2021-07-14", "price": 9.83, "dividend": 0.0 }, { "date": "2021-07-15", "price": 9.7, "dividend": 0.06 }, { "date": "2021-07-16", "price": 9.66, "dividend": 0.0 }, { "date": "2021-07-19", "price": 9.52, "dividend": 0.0 }, { "date": "2021-07-20", "price": 9.55, "dividend": 0.0 }, { "date": "2021-07-21", "price": 9.67, "dividend": 0.0 }, { "date": "2021-07-22", "price": 9.7, "dividend": 0.0 }, { "date": "2021-07-23", "price": 9.74, "dividend": 0.0 }, { "date": "2021-07-26", "price": 9.79, "dividend": 0.0 }, { "date": "2021-07-27", "price": 9.75, "dividend": 0.0 }, { "date": "2021-07-28", "price": 9.75, "dividend": 0.0 }, { "date": "2021-07-29", "price": 9.79, "dividend": 0.0 }, { "date": "2021-07-30", "price": 9.77, "dividend": 0.0 }, { "date": "2021-08-02", "price": 9.77, "dividend": 0.0 }, { "date": "2021-08-03", "price": 9.75, "dividend": 0.0 }, { "date": "2021-08-04", "price": 9.77, "dividend": 0.0 }, { "date": "2021-08-05", "price": 9.79, "dividend": 0.0 }, { "date": "2021-08-06", "price": 9.8, "dividend": 0.0 }, { "date": "2021-08-09", "price": 9.77, "dividend": 0.0 }, { "date": "2021-08-10", "price": 9.79, "dividend": 0.0 }, { "date": "2021-08-11", "price": 9.76, "dividend": 0.0 }, { "date": "2021-08-12", "price": 9.73, "dividend": 0.0 }, { "date": "2021-08-13", "price": 9.76, "dividend": 0.0 }, { "date": "2021-08-16", "price": 9.64, "dividend": 0.06 }, { "date": "2021-08-17", "price": 9.61, "dividend": 0.0 }, { "date": "2021-08-18", "price": 9.62, "dividend": 0.0 }, { "date": "2021-08-19", "price": 9.55, "dividend": 0.0 }, { "date": "2021-08-20", "price": 9.59, "dividend": 0.0 }, { "date": "2021-08-23", "price": 9.67, "dividend": 0.0 }, { "date": "2021-08-24", "price": 9.73, "dividend": 0.0 }, { "date": "2021-08-25", "price": 9.76, "dividend": 0.0 }, { "date": "2021-08-26", "price": 9.78, "dividend": 0.0 }, { "date": "2021-08-27", "price": 9.77, "dividend": 0.0 }, { "date": "2021-08-30", "price": 9.83, "dividend": 0.0 }, { "date": "2021-08-31", "price": 9.82, "dividend": 0.0 }, { "date": "2021-09-01", "price": 9.84, "dividend": 0.0 }, { "date": "2021-09-02", "price": 9.87, "dividend": 0.0 }, { "date": "2021-09-03", "price": 9.87, "dividend": 0.0 }, { "date": "2021-09-07", "price": 9.87, "dividend": 0.0 }, { "date": "2021-09-08", "price": 9.86, "dividend": 0.0 }, { "date": "2021-09-09", "price": 9.86, "dividend": 0.0 }, { "date": "2021-09-10", "price": 9.86, "dividend": 0.0 }, { "date": "2021-09-13", "price": 9.78, "dividend": 0.0 }, { "date": "2021-09-14", "price": 9.81, "dividend": 0.0 }, { "date": "2021-09-15", "price": 9.73, "dividend": 0.06 }, { "date": "2021-09-16", "price": 9.75, "dividend": 0.0 }, { "date": "2021-09-17", "price": 9.77, "dividend": 0.0 }, { "date": "2021-09-20", "price": 9.66, "dividend": 0.0 }, { "date": "2021-09-21", "price": 9.66, "dividend": 0.0 }, { "date": "2021-09-22", "price": 9.68, "dividend": 0.0 }, { "date": "2021-09-23", "price": 9.76, "dividend": 0.0 }, { "date": "2021-09-24", "price": 9.74, "dividend": 0.0 }, { "date": "2021-09-27", "price": 9.72, "dividend": 0.0 }, { "date": "2021-09-28", "price": 9.65, "dividend": 0.0 }, { "date": "2021-09-29", "price": 9.62, "dividend": 0.0 }, { "date": "2021-09-30", "price": 9.61, "dividend": 0.0 }, { "date": "2021-10-01", "price": 9.55, "dividend": 0.0 }, { "date": "2021-10-04", "price": 9.56, "dividend": 0.0 }, { "date": "2021-10-05", "price": 9.56, "dividend": 0.0 }, { "date": "2021-10-06", "price": 9.52, "dividend": 0.0 }, { "date": "2021-10-07", "price": 9.66, "dividend": 0.0 }, { "date": "2021-10-08", "price": 9.64, "dividend": 0.0 }, { "date": "2021-10-12", "price": 9.59, "dividend": 0.0 }, { "date": "2021-10-13", "price": 9.61, "dividend": 0.0 }, { "date": "2021-10-14", "price": 9.69, "dividend": 0.0 }, { "date": "2021-10-15", "price": 9.67, "dividend": 0.06 }, { "date": "2021-10-18", "price": 9.69, "dividend": 0.0 }, { "date": "2021-10-19", "price": 9.74, "dividend": 0.0 }, { "date": "2021-10-20", "price": 9.75, "dividend": 0.0 }, { "date": "2021-10-21", "price": 9.77, "dividend": 0.0 }, { "date": "2021-10-22", "price": 9.78, "dividend": 0.0 }, { "date": "2021-10-25", "price": 9.79, "dividend": 0.0 }, { "date": "2021-10-26", "price": 9.84, "dividend": 0.0 }, { "date": "2021-10-27", "price": 9.84, "dividend": 0.0 }, { "date": "2021-10-28", "price": 9.82, "dividend": 0.0 }, { "date": "2021-10-29", "price": 9.84, "dividend": 0.0 }, { "date": "2021-11-02", "price": 9.91, "dividend": 0.0 }, { "date": "2021-11-03", "price": 9.9, "dividend": 0.0 }, { "date": "2021-11-04", "price": 10.0, "dividend": 0.0 }, { "date": "2021-11-05", "price": 10.05, "dividend": 0.0 }, { "date": "2021-11-08", "price": 10.06, "dividend": 0.0 }, { "date": "2021-11-09", "price": 10.02, "dividend": 0.0 }, { "date": "2021-11-10", "price": 10.02, "dividend": 0.0 }, { "date": "2021-11-12", "price": 9.97, "dividend": 0.0 }, { "date": "2021-11-15", "price": 9.95, "dividend": 0.06 }, { "date": "2021-11-16", "price": 9.93, "dividend": 0.0 }, { "date": "2021-11-17", "price": 9.94, "dividend": 0.0 }, { "date": "2021-11-18", "price": 9.95, "dividend": 0.0 }, { "date": "2021-11-19", "price": 9.96, "dividend": 0.0 }, { "date": "2021-11-22", "price": 9.96, "dividend": 0.0 }, { "date": "2021-11-23", "price": 9.86, "dividend": 0.0 }, { "date": "2021-11-24", "price": 9.78, "dividend": 0.0 }, { "date": "2021-11-26", "price": 9.76, "dividend": 0.0 }, { "date": "2021-11-29", "price": 9.77, "dividend": 0.0 }, { "date": "2021-11-30", "price": 9.78, "dividend": 0.0 }, { "date": "2021-12-01", "price": 9.75, "dividend": 0.0 }, { "date": "2021-12-02", "price": 9.64, "dividend": 0.0 }, { "date": "2021-12-03", "price": 9.59, "dividend": 0.0 }, { "date": "2021-12-06", "price": 9.54, "dividend": 0.0 }, { "date": "2021-12-07", "price": 9.75, "dividend": 0.0 }, { "date": "2021-12-08", "price": 9.78, "dividend": 0.0 }, { "date": "2021-12-09", "price": 9.79, "dividend": 0.0 }, { "date": "2021-12-10", "price": 9.75, "dividend": 0.0 }, { "date": "2021-12-13", "price": 9.75, "dividend": 0.0 }, { "date": "2021-12-14", "price": 9.63, "dividend": 0.0 }, { "date": "2021-12-15", "price": 9.54, "dividend": 0.06 }, { "date": "2021-12-16", "price": 9.65, "dividend": 0.0 }, { "date": "2021-12-17", "price": 9.52, "dividend": 0.0 }, { "date": "2021-12-20", "price": 9.48, "dividend": 0.0 }, { "date": "2021-12-21", "price": 9.53, "dividend": 0.0 }, { "date": "2021-12-22", "price": 9.65, "dividend": 0.0 }, { "date": "2021-12-23", "price": 9.72, "dividend": 0.0 }, { "date": "2021-12-27", "price": 9.77, "dividend": 0.0 }, { "date": "2021-12-28", "price": 9.82, "dividend": 0.0 }, { "date": "2021-12-29", "price": 9.77, "dividend": 0.0 }, { "date": "2021-12-30", "price": 9.8, "dividend": 0.0 }, { "date": "2021-12-31", "price": 9.78, "dividend": 0.0 }, { "date": "2022-01-03", "price": 9.74, "dividend": 0.0 }, { "date": "2022-01-04", "price": 9.76, "dividend": 0.0 }, { "date": "2022-01-05", "price": 9.69, "dividend": 0.0 }, { "date": "2022-01-06", "price": 9.52, "dividend": 0.0 }, { "date": "2022-01-07", "price": 9.55, "dividend": 0.0 }, { "date": "2022-01-10", "price": 9.35, "dividend": 0.0 }, { "date": "2022-01-11", "price": 9.45, "dividend": 0.0 }, { "date": "2022-01-12", "price": 9.58, "dividend": 0.0 }, { "date": "2022-01-13", "price": 9.57, "dividend": 0.0 }, { "date": "2022-01-14", "price": 9.44, "dividend": 0.0 }, { "date": "2022-01-18", "price": 9.29, "dividend": 0.06 }, { "date": "2022-01-19", "price": 9.29, "dividend": 0.0 }, { "date": "2022-01-20", "price": 9.27, "dividend": 0.0 }, { "date": "2022-01-21", "price": 9.08, "dividend": 0.0 }, { "date": "2022-01-24", "price": 8.89, "dividend": 0.0 }, { "date": "2022-01-25", "price": 8.91, "dividend": 0.0 }, { "date": "2022-01-26", "price": 9.05, "dividend": 0.0 }, { "date": "2022-01-27", "price": 9.0, "dividend": 0.0 }, { "date": "2022-01-28", "price": 8.82, "dividend": 0.0 }, { "date": "2022-01-31", "price": 9.01, "dividend": 0.0 }, { "date": "2022-02-01", "price": 9.11, "dividend": 0.0 }, { "date": "2022-02-02", "price": 9.18, "dividend": 0.0 }, { "date": "2022-02-03", "price": 9.08, "dividend": 0.0 }, { "date": "2022-02-04", "price": 9.04, "dividend": 0.0 }, { "date": "2022-02-07", "price": 9.1, "dividend": 0.0 }, { "date": "2022-02-08", "price": 9.04, "dividend": 0.0 }, { "date": "2022-02-09", "price": 9.18, "dividend": 0.0 }, { "date": "2022-02-10", "price": 9.19, "dividend": 0.0 }, { "date": "2022-02-11", "price": 9.11, "dividend": 0.0 }, { "date": "2022-02-14", "price": 8.99, "dividend": 0.0 }, { "date": "2022-02-15", "price": 8.96, "dividend": 0.06 }, { "date": "2022-02-16", "price": 8.94, "dividend": 0.0 }, { "date": "2022-02-17", "price": 8.93, "dividend": 0.0 }, { "date": "2022-02-18", "price": 8.87, "dividend": 0.0 }, { "date": "2022-02-22", "price": 8.82, "dividend": 0.0 }, { "date": "2022-02-23", "price": 8.78, "dividend": 0.0 }, { "date": "2022-02-24", "price": 8.58, "dividend": 0.0 }, { "date": "2022-02-25", "price": 8.77, "dividend": 0.0 }, { "date": "2022-02-28", "price": 8.84, "dividend": 0.0 }, { "date": "2022-03-01", "price": 8.88, "dividend": 0.0 }, { "date": "2022-03-02", "price": 8.86, "dividend": 0.0 }, { "date": "2022-03-03", "price": 8.89, "dividend": 0.0 }, { "date": "2022-03-04", "price": 8.79, "dividend": 0.0 }, { "date": "2022-03-07", "price": 8.73, "dividend": 0.0 }, { "date": "2022-03-08", "price": 8.58, "dividend": 0.0 }, { "date": "2022-03-09", "price": 8.66, "dividend": 0.0 }, { "date": "2022-03-10", "price": 8.67, "dividend": 0.0 }, { "date": "2022-03-11", "price": 8.67, "dividend": 0.0 }, { "date": "2022-03-14", "price": 8.59, "dividend": 0.0 }, { "date": "2022-03-15", "price": 8.48, "dividend": 0.06 }, { "date": "2022-03-16", "price": 8.63, "dividend": 0.0 }, { "date": "2022-03-17", "price": 8.68, "dividend": 0.0 }, { "date": "2022-03-18", "price": 8.77, "dividend": 0.0 }, { "date": "2022-03-21", "price": 8.81, "dividend": 0.0 }, { "date": "2022-03-22", "price": 8.86, "dividend": 0.0 }, { "date": "2022-03-23", "price": 8.84, "dividend": 0.0 }, { "date": "2022-03-24", "price": 8.82, "dividend": 0.0 }, { "date": "2022-03-25", "price": 8.87, "dividend": 0.0 }, { "date": "2022-03-28", "price": 8.89, "dividend": 0.0 }, { "date": "2022-03-29", "price": 8.97, "dividend": 0.0 }, { "date": "2022-03-30", "price": 8.99, "dividend": 0.0 }, { "date": "2022-03-31", "price": 8.97, "dividend": 0.0 }, { "date": "2022-04-01", "price": 8.92, "dividend": 0.0 }, { "date": "2022-04-04", "price": 8.95, "dividend": 0.0 }, { "date": "2022-04-05", "price": 8.97, "dividend": 0.0 }, { "date": "2022-04-06", "price": 8.77, "dividend": 0.0 }, { "date": "2022-04-07", "price": 8.79, "dividend": 0.0 }, { "date": "2022-04-08", "price": 8.74, "dividend": 0.0 }, { "date": "2022-04-11", "price": 8.69, "dividend": 0.0 }, { "date": "2022-04-12", "price": 8.72, "dividend": 0.0 }, { "date": "2022-04-13", "price": 8.66, "dividend": 0.0 }, { "date": "2022-04-14", "price": 8.7, "dividend": 0.0 }, { "date": "2022-04-19", "price": 8.58, "dividend": 0.06 }, { "date": "2022-04-20", "price": 8.62, "dividend": 0.0 }, { "date": "2022-04-21", "price": 8.66, "dividend": 0.0 }, { "date": "2022-04-22", "price": 8.48, "dividend": 0.0 }, { "date": "2022-04-25", "price": 8.32, "dividend": 0.0 }, { "date": "2022-04-26", "price": 8.34, "dividend": 0.0 }, { "date": "2022-04-27", "price": 8.33, "dividend": 0.0 }, { "date": "2022-04-28", "price": 8.3, "dividend": 0.0 }, { "date": "2022-04-29", "price": 8.37, "dividend": 0.0 }, { "date": "2022-05-02", "price": 8.22, "dividend": 0.0 }, { "date": "2022-05-03", "price": 8.23, "dividend": 0.0 }, { "date": "2022-05-04", "price": 8.21, "dividend": 0.0 }, { "date": "2022-05-05", "price": 8.28, "dividend": 0.0 }, { "date": "2022-05-06", "price": 8.05, "dividend": 0.0 }, { "date": "2022-05-10", "price": 7.93, "dividend": 0.0 }, { "date": "2022-05-11", "price": 7.9, "dividend": 0.0 }, { "date": "2022-05-12", "price": 7.74, "dividend": 0.0 }, { "date": "2022-05-13", "price": 7.87, "dividend": 0.0 }, { "date": "2022-05-16", "price": 7.82, "dividend": 0.06 }, { "date": "2022-05-17", "price": 7.87, "dividend": 0.0 }, { "date": "2022-05-18", "price": 7.83, "dividend": 0.0 }, { "date": "2022-05-19", "price": 7.7, "dividend": 0.0 }, { "date": "2022-05-20", "price": 7.77, "dividend": 0.0 }, { "date": "2022-05-23", "price": 7.75, "dividend": 0.0 }, { "date": "2022-05-24", "price": 7.71, "dividend": 0.0 }, { "date": "2022-05-25", "price": 7.76, "dividend": 0.0 }, { "date": "2022-05-27", "price": 8.04, "dividend": 0.0 }, { "date": "2022-05-31", "price": 8.07, "dividend": 0.0 }, { "date": "2022-06-01", "price": 8.1, "dividend": 0.0 }, { "date": "2022-06-02", "price": 8.04, "dividend": 0.0 }, { "date": "2022-06-03", "price": 8.08, "dividend": 0.0 }, { "date": "2022-06-07", "price": 8.04, "dividend": 0.0 }, { "date": "2022-06-08", "price": 8.09, "dividend": 0.0 }, { "date": "2022-06-09", "price": 8.04, "dividend": 0.0 }, { "date": "2022-06-10", "price": 7.86, "dividend": 0.0 }, { "date": "2022-06-13", "price": 7.64, "dividend": 0.0 }, { "date": "2022-06-14", "price": 7.55, "dividend": 0.0 }, { "date": "2022-06-15", "price": 7.52, "dividend": 0.06 }, { "date": "2022-06-16", "price": 7.42, "dividend": 0.0 }, { "date": "2022-06-17", "price": 7.4, "dividend": 0.0 }, { "date": "2022-06-21", "price": 7.47, "dividend": 0.0 }, { "date": "2022-06-22", "price": 7.45, "dividend": 0.0 }, { "date": "2022-06-24", "price": 7.57, "dividend": 0.0 }, { "date": "2022-06-27", "price": 7.62, "dividend": 0.0 }, { "date": "2022-06-28", "price": 7.64, "dividend": 0.0 }, { "date": "2022-06-29", "price": 7.51, "dividend": 0.0 }, { "date": "2022-06-30", "price": 7.4, "dividend": 0.0 }, { "date": "2022-07-01", "price": 7.45, "dividend": 0.0 }, { "date": "2022-07-05", "price": 7.42, "dividend": 0.0 }, { "date": "2022-07-06", "price": 7.5, "dividend": 0.0 }, { "date": "2022-07-07", "price": 7.57, "dividend": 0.0 }, { "date": "2022-07-08", "price": 7.57, "dividend": 0.0 }, { "date": "2022-07-11", "price": 7.55, "dividend": 0.0 }, { "date": "2022-07-12", "price": 7.54, "dividend": 0.0 }, { "date": "2022-07-13", "price": 7.48, "dividend": 0.0 }, { "date": "2022-07-14", "price": 7.42, "dividend": 0.0 }, { "date": "2022-07-15", "price": 7.44, "dividend": 0.06 }, { "date": "2022-07-18", "price": 7.55, "dividend": 0.0 }, { "date": "2022-07-19", "price": 7.53, "dividend": 0.0 }, { "date": "2022-07-20", "price": 7.61, "dividend": 0.0 }, { "date": "2022-07-21", "price": 7.67, "dividend": 0.0 }, { "date": "2022-07-22", "price": 7.72, "dividend": 0.0 }, { "date": "2022-07-25", "price": 7.7, "dividend": 0.0 }, { "date": "2022-07-26", "price": 7.67, "dividend": 0.0 }, { "date": "2022-07-27", "price": 7.69, "dividend": 0.0 }, { "date": "2022-07-28", "price": 7.75, "dividend": 0.0 }, { "date": "2022-07-29", "price": 7.85, "dividend": 0.0 }, { "date": "2022-08-01", "price": 7.89, "dividend": 0.0 }, { "date": "2022-08-02", "price": 7.89, "dividend": 0.0 }, { "date": "2022-08-03", "price": 7.93, "dividend": 0.0 }, { "date": "2022-08-04", "price": 7.98, "dividend": 0.0 }, { "date": "2022-08-05", "price": 7.96, "dividend": 0.0 }, { "date": "2022-08-08", "price": 8.04, "dividend": 0.0 }, { "date": "2022-08-09", "price": 7.95, "dividend": 0.0 }, { "date": "2022-08-10", "price": 8.02, "dividend": 0.0 }, { "date": "2022-08-11", "price": 8.1, "dividend": 0.0 }, { "date": "2022-08-12", "price": 8.09, "dividend": 0.0 }, { "date": "2022-08-16", "price": 8.08, "dividend": 0.06 }, { "date": "2022-08-17", "price": 8.03, "dividend": 0.0 }, { "date": "2022-08-18", "price": 8.02, "dividend": 0.0 }, { "date": "2022-08-19", "price": 7.98, "dividend": 0.0 }, { "date": "2022-08-22", "price": 7.88, "dividend": 0.0 }, { "date": "2022-08-23", "price": 7.86, "dividend": 0.0 }, { "date": "2022-08-24", "price": 7.87, "dividend": 0.0 }, { "date": "2022-08-25", "price": 7.9, "dividend": 0.0 }, { "date": "2022-08-26", "price": 7.93, "dividend": 0.0 }, { "date": "2022-08-29", "price": 7.77, "dividend": 0.0 }, { "date": "2022-08-30", "price": 7.75, "dividend": 0.0 }, { "date": "2022-08-31", "price": 7.72, "dividend": 0.0 }, { "date": "2022-09-01", "price": 7.61, "dividend": 0.0 }, { "date": "2022-09-02", "price": 7.65, "dividend": 0.0 }, { "date": "2022-09-06", "price": 7.6, "dividend": 0.0 }, { "date": "2022-09-07", "price": 7.61, "dividend": 0.0 }, { "date": "2022-09-08", "price": 7.68, "dividend": 0.0 }, { "date": "2022-09-09", "price": 7.78, "dividend": 0.0 }, { "date": "2022-09-12", "price": 7.86, "dividend": 0.0 }, { "date": "2022-09-13", "price": 7.76, "dividend": 0.0 }, { "date": "2022-09-14", "price": 7.67, "dividend": 0.0 }, { "date": "2022-09-15", "price": 7.63, "dividend": 0.06 }, { "date": "2022-09-16", "price": 7.48, "dividend": 0.0 }, { "date": "2022-09-19", "price": 7.49, "dividend": 0.0 }, { "date": "2022-09-20", "price": 7.48, "dividend": 0.0 }, { "date": "2022-09-21", "price": 7.49, "dividend": 0.0 }, { "date": "2022-09-22", "price": 7.38, "dividend": 0.0 }, { "date": "2022-09-23", "price": 7.25, "dividend": 0.0 }, { "date": "2022-09-26", "price": 7.23, "dividend": 0.0 }, { "date": "2022-09-27", "price": 7.23, "dividend": 0.0 }, { "date": "2022-09-28", "price": 7.17, "dividend": 0.0 }, { "date": "2022-09-29", "price": 7.16, "dividend": 0.0 }, { "date": "2022-09-30", "price": 7.16, "dividend": 0.0 }, { "date": "2022-10-03", "price": 7.14, "dividend": 0.0 }, { "date": "2022-10-04", "price": 7.32, "dividend": 0.0 }, { "date": "2022-10-05", "price": 7.33, "dividend": 0.0 }, { "date": "2022-10-06", "price": 7.37, "dividend": 0.0 }, { "date": "2022-10-07", "price": 7.26, "dividend": 0.0 }, { "date": "2022-10-11", "price": 7.11, "dividend": 0.0 }, { "date": "2022-10-12", "price": 7.11, "dividend": 0.0 }, { "date": "2022-10-13", "price": 7.02, "dividend": 0.0 }, { "date": "2022-10-14", "price": 7.16, "dividend": 0.0 }, { "date": "2022-10-17", "price": 7.12, "dividend": 0.06 }, { "date": "2022-10-18", "price": 7.19, "dividend": 0.0 }, { "date": "2022-10-19", "price": 7.14, "dividend": 0.0 }, { "date": "2022-10-20", "price": 7.13, "dividend": 0.0 }, { "date": "2022-10-21", "price": 7.1, "dividend": 0.0 }, { "date": "2022-10-24", "price": 7.19, "dividend": 0.0 }, { "date": "2022-10-25", "price": 7.26, "dividend": 0.0 }, { "date": "2022-10-26", "price": 7.28, "dividend": 0.0 }, { "date": "2022-10-27", "price": 7.27, "dividend": 0.0 }, { "date": "2022-10-28", "price": 7.29, "dividend": 0.0 }, { "date": "2022-10-31", "price": 7.33, "dividend": 0.0 }, { "date": "2022-11-02", "price": 7.3, "dividend": 0.0 }, { "date": "2022-11-03", "price": 7.18, "dividend": 0.0 }, { "date": "2022-11-04", "price": 7.19, "dividend": 0.0 }, { "date": "2022-11-07", "price": 7.17, "dividend": 0.0 }, { "date": "2022-11-08", "price": 7.21, "dividend": 0.0 }, { "date": "2022-11-09", "price": 7.18, "dividend": 0.0 }, { "date": "2022-11-10", "price": 7.31, "dividend": 0.0 }, { "date": "2022-11-14", "price": 7.4, "dividend": 0.0 }, { "date": "2022-11-15", "price": 7.42, "dividend": 0.06 }, { "date": "2022-11-16", "price": 7.37, "dividend": 0.0 }, { "date": "2022-11-17", "price": 7.3, "dividend": 0.0 }, { "date": "2022-11-18", "price": 7.34, "dividend": 0.0 }, { "date": "2022-11-21", "price": 7.31, "dividend": 0.0 }, { "date": "2022-11-22", "price": 7.31, "dividend": 0.0 }, { "date": "2022-11-23", "price": 7.37, "dividend": 0.0 }, { "date": "2022-11-25", "price": 7.4, "dividend": 0.0 }, { "date": "2022-11-28", "price": 7.38, "dividend": 0.0 }, { "date": "2022-11-29", "price": 7.34, "dividend": 0.0 }, { "date": "2022-11-30", "price": 7.33, "dividend": 0.0 }, { "date": "2022-12-01", "price": 7.49, "dividend": 0.0 }, { "date": "2022-12-02", "price": 7.44, "dividend": 0.0 }, { "date": "2022-12-05", "price": 7.46, "dividend": 0.0 }, { "date": "2022-12-06", "price": 7.39, "dividend": 0.0 }, { "date": "2022-12-07", "price": 7.34, "dividend": 0.0 }, { "date": "2022-12-08", "price": 7.36, "dividend": 0.0 }, { "date": "2022-12-09", "price": 7.37, "dividend": 0.0 }, { "date": "2022-12-12", "price": 7.37, "dividend": 0.0 }, { "date": "2022-12-13", "price": 7.53, "dividend": 0.0 }, { "date": "2022-12-14", "price": 7.48, "dividend": 0.0 }, { "date": "2022-12-15", "price": 7.32, "dividend": 0.06 }, { "date": "2022-12-16", "price": 7.27, "dividend": 0.0 }, { "date": "2022-12-19", "price": 7.22, "dividend": 0.0 }, { "date": "2022-12-20", "price": 7.18, "dividend": 0.0 }, { "date": "2022-12-21", "price": 7.21, "dividend": 0.0 }, { "date": "2022-12-22", "price": 7.2, "dividend": 0.0 }, { "date": "2022-12-23", "price": 7.16, "dividend": 0.0 }, { "date": "2022-12-27", "price": 7.17, "dividend": 0.0 }, { "date": "2022-12-28", "price": 7.17, "dividend": 0.0 }, { "date": "2022-12-29", "price": 7.14, "dividend": 0.0 }, { "date": "2022-12-30", "price": 7.14, "dividend": 0.0 }, { "date": "2023-01-03", "price": 7.17, "dividend": 0.0 }, { "date": "2023-01-04", "price": 7.19, "dividend": 0.0 }, { "date": "2023-01-05", "price": 7.17, "dividend": 0.0 }, { "date": "2023-01-06", "price": 7.18, "dividend": 0.0 }, { "date": "2023-01-09", "price": 7.31, "dividend": 0.0 }, { "date": "2023-01-10", "price": 7.3, "dividend": 0.0 }, { "date": "2023-01-11", "price": 7.35, "dividend": 0.0 }, { "date": "2023-01-12", "price": 7.37, "dividend": 0.0 }, { "date": "2023-01-13", "price": 7.41, "dividend": 0.0 }, { "date": "2023-01-17", "price": 7.39, "dividend": 0.06 }, { "date": "2023-01-18", "price": 7.43, "dividend": 0.0 }, { "date": "2023-01-19", "price": 7.33, "dividend": 0.0 }, { "date": "2023-01-20", "price": 7.33, "dividend": 0.0 }, { "date": "2023-01-23", "price": 7.39, "dividend": 0.0 }, { "date": "2023-01-24", "price": 7.4, "dividend": 0.0 }, { "date": "2023-01-25", "price": 7.33, "dividend": 0.0 }, { "date": "2023-01-26", "price": 7.4, "dividend": 0.0 }, { "date": "2023-01-27", "price": 7.44, "dividend": 0.0 }, { "date": "2023-01-30", "price": 7.43, "dividend": 0.0 }, { "date": "2023-01-31", "price": 7.41, "dividend": 0.0 }, { "date": "2023-02-01", "price": 7.45, "dividend": 0.0 }, { "date": "2023-02-02", "price": 7.57, "dividend": 0.0 }, { "date": "2023-02-03", "price": 7.57, "dividend": 0.0 }, { "date": "2023-02-06", "price": 7.51, "dividend": 0.0 }, { "date": "2023-02-07", "price": 7.49, "dividend": 0.0 }, { "date": "2023-02-08", "price": 7.53, "dividend": 0.0 }, { "date": "2023-02-09", "price": 7.53, "dividend": 0.0 }, { "date": "2023-02-10", "price": 7.43, "dividend": 0.0 }, { "date": "2023-02-13", "price": 7.44, "dividend": 0.0 }, { "date": "2023-02-14", "price": 7.48, "dividend": 0.0 }, { "date": "2023-02-15", "price": 7.39, "dividend": 0.06 }, { "date": "2023-02-16", "price": 7.38, "dividend": 0.0 }, { "date": "2023-02-17", "price": 7.3, "dividend": 0.0 }, { "date": "2023-02-21", "price": 7.27, "dividend": 0.0 }, { "date": "2023-02-22", "price": 7.23, "dividend": 0.0 }, { "date": "2023-02-23", "price": 7.26, "dividend": 0.0 }, { "date": "2023-02-24", "price": 7.2, "dividend": 0.0 }, { "date": "2023-02-27", "price": 7.25, "dividend": 0.0 }, { "date": "2023-02-28", "price": 7.24, "dividend": 0.0 }, { "date": "2023-03-01", "price": 7.24, "dividend": 0.0 }, { "date": "2023-03-02", "price": 7.19, "dividend": 0.0 }, { "date": "2023-03-03", "price": 7.27, "dividend": 0.0 }, { "date": "2023-03-06", "price": 7.33, "dividend": 0.0 }, { "date": "2023-03-07", "price": 7.32, "dividend": 0.0 }, { "date": "2023-03-08", "price": 7.26, "dividend": 0.0 }, { "date": "2023-03-09", "price": 7.26, "dividend": 0.0 }, { "date": "2023-03-10", "price": 7.13, "dividend": 0.0 }, { "date": "2023-03-13", "price": 7.1, "dividend": 0.0 }, { "date": "2023-03-14", "price": 7.17, "dividend": 0.0 }, { "date": "2023-03-15", "price": 7.02, "dividend": 0.06 }, { "date": "2023-03-16", "price": 7.07, "dividend": 0.0 }, { "date": "2023-03-17", "price": 7.08, "dividend": 0.0 }, { "date": "2023-03-20", "price": 7.09, "dividend": 0.0 }, { "date": "2023-03-21", "price": 7.13, "dividend": 0.0 }, { "date": "2023-03-22", "price": 7.16, "dividend": 0.0 }, { "date": "2023-03-23", "price": 7.178, "dividend": 0.0 }, { "date": "2023-03-24", "price": 7.093, "dividend": 0.0 }, { "date": "2023-03-27", "price": 7.145, "dividend": 0.0 }, { "date": "2023-03-28", "price": 7.118, "dividend": 0.0 }, { "date": "2023-03-29", "price": 7.157, "dividend": 0.0 }, { "date": "2023-03-30", "price": 7.217, "dividend": 0.0 }, { "date": "2023-03-31", "price": 7.252, "dividend": 0.0 }, { "date": "2023-04-03", "price": 7.298, "dividend": 0.0 }, { "date": "2023-04-04", "price": 7.318, "dividend": 0.0 }, { "date": "2023-04-05", "price": 7.274, "dividend": 0.0 }, { "date": "2023-04-06", "price": 7.231, "dividend": 0.0 }, { "date": "2023-04-11", "price": 7.282, "dividend": 0.0 }, { "date": "2023-04-12", "price": 7.312, "dividend": 0.0 }, { "date": "2023-04-13", "price": 7.301, "dividend": 0.0 }, { "date": "2023-04-14", "price": 7.353, "dividend": 0.0 }, { "date": "2023-04-17", "price": 7.282, "dividend": 0.052 }, { "date": "2023-04-18", "price": 7.296, "dividend": 0.0 }, { "date": "2023-04-19", "price": 7.261, "dividend": 0.0 }, { "date": "2023-04-20", "price": 7.25, "dividend": 0.0 }, { "date": "2023-04-21", "price": 7.241, "dividend": 0.0 }, { "date": "2023-04-24", "price": 7.259, "dividend": 0.0 }, { "date": "2023-04-25", "price": 7.225, "dividend": 0.0 }, { "date": "2023-04-26", "price": 7.194, "dividend": 0.0 }, { "date": "2023-04-27", "price": 7.19, "dividend": 0.0 }, { "date": "2023-04-28", "price": 7.222, "dividend": 0.0 }, { "date": "2023-05-02", "price": 7.236, "dividend": 0.0 }, { "date": "2023-05-03", "price": 7.228, "dividend": 0.0 }, { "date": "2023-05-04", "price": 7.182, "dividend": 0.0 }, { "date": "2023-05-05", "price": 7.204, "dividend": 0.0 }, { "date": "2023-05-08", "price": 7.23, "dividend": 0.0 }, { "date": "2023-05-10", "price": 7.248, "dividend": 0.0 }, { "date": "2023-05-11", "price": 7.242, "dividend": 0.0 }, { "date": "2023-05-12", "price": 7.258, "dividend": 0.0 }, { "date": "2023-05-15", "price": 7.183, "dividend": 0.052 }, { "date": "2023-05-16", "price": 7.185, "dividend": 0.0 }, { "date": "2023-05-17", "price": 7.175, "dividend": 0.0 }, { "date": "2023-05-19", "price": 7.26, "dividend": 0.0 }, { "date": "2023-05-22", "price": 7.258, "dividend": 0.0 }, { "date": "2023-05-23", "price": 7.254, "dividend": 0.0 }, { "date": "2023-05-24", "price": 7.186, "dividend": 0.0 }, { "date": "2023-05-25", "price": 7.201, "dividend": 0.0 }, { "date": "2023-05-26", "price": 7.228, "dividend": 0.0 }, { "date": "2023-05-30", "price": 7.28, "dividend": 0.0 }, { "date": "2023-05-31", "price": 7.253, "dividend": 0.0 }, { "date": "2023-06-01", "price": 7.253, "dividend": 0.0 }, { "date": "2023-06-02", "price": 7.337, "dividend": 0.0 }, { "date": "2023-06-05", "price": 7.371, "dividend": 0.0 }, { "date": "2023-06-06", "price": 7.373, "dividend": 0.0 }, { "date": "2023-06-07", "price": 7.405, "dividend": 0.0 }, { "date": "2023-06-08", "price": 7.356, "dividend": 0.0 }, { "date": "2023-06-09", "price": 7.406, "dividend": 0.0 }, { "date": "2023-06-12", "price": 7.411, "dividend": 0.0 }, { "date": "2023-06-13", "price": 7.456, "dividend": 0.0 }, { "date": "2023-06-14", "price": 7.477, "dividend": 0.0 }, { "date": "2023-06-15", "price": 7.426, "dividend": 0.052 }, { "date": "2023-06-16", "price": 7.471, "dividend": 0.0 }, { "date": "2023-06-20", "price": 7.442, "dividend": 0.0 }, { "date": "2023-06-21", "price": 7.416, "dividend": 0.0 }, { "date": "2023-06-22", "price": 7.391, "dividend": 0.0 }, { "date": "2023-06-26", "price": 7.387, "dividend": 0.0 }, { "date": "2023-06-27", "price": 7.364, "dividend": 0.0 }, { "date": "2023-06-28", "price": 7.405, "dividend": 0.0 }, { "date": "2023-06-29", "price": 7.421, "dividend": 0.0 }, { "date": "2023-06-30", "price": 7.467, "dividend": 0.0 }, { "date": "2023-07-03", "price": 7.481, "dividend": 0.0 }, { "date": "2023-07-05", "price": 7.475, "dividend": 0.0 }, { "date": "2023-07-06", "price": 7.41, "dividend": 0.0 }, { "date": "2023-07-07", "price": 7.422, "dividend": 0.0 }, { "date": "2023-07-10", "price": 7.421, "dividend": 0.0 }, { "date": "2023-07-11", "price": 7.455, "dividend": 0.0 }, { "date": "2023-07-12", "price": 7.526, "dividend": 0.0 }, { "date": "2023-07-13", "price": 7.57, "dividend": 0.0 }, { "date": "2023-07-14", "price": 7.607, "dividend": 0.0 }, { "date": "2023-07-17", "price": 7.532, "dividend": 0.052 }, { "date": "2023-07-18", "price": 7.551, "dividend": 0.0 }, { "date": "2023-07-19", "price": 7.598, "dividend": 0.0 }, { "date": "2023-07-20", "price": 7.565, "dividend": 0.0 }, { "date": "2023-07-21", "price": 7.534, "dividend": 0.0 }, { "date": "2023-07-24", "price": 7.532, "dividend": 0.0 }, { "date": "2023-07-25", "price": 7.55, "dividend": 0.0 }, { "date": "2023-07-26", "price": 7.558, "dividend": 0.0 }, { "date": "2023-07-27", "price": 7.603, "dividend": 0.0 }, { "date": "2023-07-28", "price": 7.577, "dividend": 0.0 }, { "date": "2023-07-31", "price": 7.594, "dividend": 0.0 }, { "date": "2023-08-01", "price": 7.582, "dividend": 0.0 }, { "date": "2023-08-02", "price": 7.526, "dividend": 0.0 }, { "date": "2023-08-03", "price": 7.472, "dividend": 0.0 }, { "date": "2023-08-04", "price": 7.481, "dividend": 0.0 }, { "date": "2023-08-07", "price": 7.471, "dividend": 0.0 }, { "date": "2023-08-08", "price": 7.451, "dividend": 0.0 }, { "date": "2023-08-09", "price": 7.476, "dividend": 0.0 }, { "date": "2023-08-10", "price": 7.503, "dividend": 0.0 }, { "date": "2023-08-11", "price": 7.435, "dividend": 0.0 }, { "date": "2023-08-14", "price": 7.432, "dividend": 0.0 }, { "date": "2023-08-16", "price": 7.366, "dividend": 0.045 }, { "date": "2023-08-17", "price": 7.322, "dividend": 0.0 }, { "date": "2023-08-18", "price": 7.262, "dividend": 0.0 }, { "date": "2023-08-21", "price": 7.297, "dividend": 0.0 }, { "date": "2023-08-22", "price": 7.303, "dividend": 0.0 }, { "date": "2023-08-23", "price": 7.314, "dividend": 0.0 }, { "date": "2023-08-24", "price": 7.355, "dividend": 0.0 }, { "date": "2023-08-25", "price": 7.299, "dividend": 0.0 }, { "date": "2023-08-28", "price": 7.337, "dividend": 0.0 }, { "date": "2023-08-29", "price": 7.352, "dividend": 0.0 }, { "date": "2023-08-30", "price": 7.426, "dividend": 0.0 }, { "date": "2023-08-31", "price": 7.452, "dividend": 0.0 }, { "date": "2023-09-01", "price": 7.459, "dividend": 0.0 }, { "date": "2023-09-05", "price": 7.424, "dividend": 0.0 }, { "date": "2023-09-06", "price": 7.417, "dividend": 0.0 }, { "date": "2023-09-07", "price": 7.363, "dividend": 0.0 }, { "date": "2023-09-08", "price": 7.374, "dividend": 0.0 }, { "date": "2023-09-11", "price": 7.383, "dividend": 0.0 }, { "date": "2023-09-12", "price": 7.395, "dividend": 0.0 }, { "date": "2023-09-13", "price": 7.381, "dividend": 0.0 }, { "date": "2023-09-14", "price": 7.397, "dividend": 0.0 }, { "date": "2023-09-15", "price": 7.35, "dividend": 0.045 }, { "date": "2023-09-18", "price": 7.312, "dividend": 0.0 }, { "date": "2023-09-19", "price": 7.295, "dividend": 0.0 }, { "date": "2023-09-20", "price": 7.312, "dividend": 0.0 }, { "date": "2023-09-21", "price": 7.218, "dividend": 0.0 }, { "date": "2023-09-22", "price": 7.187, "dividend": 0.0 }, { "date": "2023-09-25", "price": 7.168, "dividend": 0.0 }, { "date": "2023-09-26", "price": 7.151, "dividend": 0.0 }, { "date": "2023-09-27", "price": 7.136, "dividend": 0.0 }, { "date": "2023-09-28", "price": 7.12, "dividend": 0.0 }, { "date": "2023-09-29", "price": 7.185, "dividend": 0.0 }, { "date": "2023-10-02", "price": 7.137, "dividend": 0.0 }, { "date": "2023-10-03", "price": 7.107, "dividend": 0.0 }, { "date": "2023-10-04", "price": 7.059, "dividend": 0.0 }, { "date": "2023-10-05", "price": 7.06, "dividend": 0.0 }, { "date": "2023-10-06", "price": 7.049, "dividend": 0.0 }, { "date": "2023-10-10", "price": 7.153, "dividend": 0.0 }, { "date": "2023-10-11", "price": 7.193, "dividend": 0.0 }, { "date": "2023-10-12", "price": 7.188, "dividend": 0.0 }, { "date": "2023-10-13", "price": 7.176, "dividend": 0.0 }, { "date": "2023-10-16", "price": 7.104, "dividend": 0.045 }, { "date": "2023-10-17", "price": 7.095, "dividend": 0.0 }, { "date": "2023-10-18", "price": 7.09, "dividend": 0.0 }, { "date": "2023-10-19", "price": 7.051, "dividend": 0.0 }, { "date": "2023-10-20", "price": 7.003, "dividend": 0.0 }, { "date": "2023-10-23", "price": 6.951, "dividend": 0.0 }, { "date": "2023-10-24", "price": 6.996, "dividend": 0.0 }, { "date": "2023-10-25", "price": 6.962, "dividend": 0.0 }, { "date": "2023-10-26", "price": 6.909, "dividend": 0.0 }, { "date": "2023-10-27", "price": 6.893, "dividend": 0.0 }, { "date": "2023-10-30", "price": 6.885, "dividend": 0.0 }, { "date": "2023-10-31", "price": 6.923, "dividend": 0.0 }, { "date": "2023-11-02", "price": 7.049, "dividend": 0.0 }, { "date": "2023-11-03", "price": 7.128, "dividend": 0.0 }, { "date": "2023-11-06", "price": 7.145, "dividend": 0.0 }, { "date": "2023-11-07", "price": 7.142, "dividend": 0.0 }, { "date": "2023-11-08", "price": 7.16, "dividend": 0.0 }, { "date": "2023-11-09", "price": 7.161, "dividend": 0.0 }, { "date": "2023-11-10", "price": 7.133, "dividend": 0.0 }, { "date": "2023-11-13", "price": 7.153, "dividend": 0.0 }, { "date": "2023-11-14", "price": 7.254, "dividend": 0.0 }, { "date": "2023-11-15", "price": 7.24, "dividend": 0.045 }, { "date": "2023-11-16", "price": 7.235, "dividend": 0.0 }, { "date": "2023-11-17", "price": 7.229, "dividend": 0.0 }, { "date": "2023-11-20", "price": 7.246, "dividend": 0.0 }, { "date": "2023-11-21", "price": 7.257, "dividend": 0.0 }, { "date": "2023-11-22", "price": 7.28, "dividend": 0.0 }, { "date": "2023-11-24", "price": 7.284, "dividend": 0.0 }, { "date": "2023-11-27", "price": 7.28, "dividend": 0.0 }, { "date": "2023-11-28", "price": 7.273, "dividend": 0.0 }, { "date": "2023-11-29", "price": 7.337, "dividend": 0.0 }, { "date": "2023-11-30", "price": 7.324, "dividend": 0.0 }, { "date": "2023-12-01", "price": 7.323, "dividend": 0.0 }, { "date": "2023-12-04", "price": 7.348, "dividend": 0.0 }, { "date": "2023-12-05", "price": 7.336, "dividend": 0.0 }, { "date": "2023-12-06", "price": 7.372, "dividend": 0.0 }, { "date": "2023-12-07", "price": 7.362, "dividend": 0.0 }, { "date": "2023-12-08", "price": 7.38, "dividend": 0.0 }, { "date": "2023-12-11", "price": 7.39, "dividend": 0.0 }, { "date": "2023-12-12", "price": 7.397, "dividend": 0.0 }, { "date": "2023-12-13", "price": 7.427, "dividend": 0.0 }, { "date": "2023-12-14", "price": 7.546, "dividend": 0.0 }, { "date": "2023-12-15", "price": 7.501, "dividend": 0.045 }, { "date": "2023-12-18", "price": 7.519, "dividend": 0.0 }, { "date": "2023-12-19", "price": 7.542, "dividend": 0.0 }, { "date": "2023-12-20", "price": 7.55, "dividend": 0.0 }, { "date": "2023-12-21", "price": 7.538, "dividend": 0.0 }, { "date": "2023-12-22", "price": 7.562, "dividend": 0.0 }, { "date": "2023-12-27", "price": 7.579, "dividend": 0.0 }, { "date": "2023-12-28", "price": 7.593, "dividend": 0.0 }, { "date": "2023-12-29", "price": 7.59, "dividend": 0.0 }, { "date": "2024-01-02", "price": 7.535, "dividend": 0.0 }, { "date": "2024-01-03", "price": 7.479, "dividend": 0.0 }, { "date": "2024-01-04", "price": 7.46, "dividend": 0.0 }, { "date": "2024-01-05", "price": 7.448, "dividend": 0.0 }, { "date": "2024-01-08", "price": 7.462, "dividend": 0.0 }, { "date": "2024-01-09", "price": 7.498, "dividend": 0.0 }, { "date": "2024-01-10", "price": 7.513, "dividend": 0.0 }, { "date": "2024-01-11", "price": 7.535, "dividend": 0.0 }, { "date": "2024-01-12", "price": 7.545, "dividend": 0.0 }, { "date": "2024-01-16", "price": 7.472, "dividend": 0.045 }, { "date": "2024-01-17", "price": 7.431, "dividend": 0.0 }, { "date": "2024-01-18", "price": 7.446, "dividend": 0.0 }, { "date": "2024-01-19", "price": 7.468, "dividend": 0.0 }, { "date": "2024-01-22", "price": 7.528, "dividend": 0.0 }, { "date": "2024-01-23", "price": 7.52, "dividend": 0.0 }, { "date": "2024-01-24", "price": 7.536, "dividend": 0.0 }, { "date": "2024-01-25", "price": 7.532, "dividend": 0.0 }, { "date": "2024-01-26", "price": 7.541, "dividend": 0.0 }, { "date": "2024-01-29", "price": 7.553, "dividend": 0.0 }, { "date": "2024-01-30", "price": 7.585, "dividend": 0.0 }, { "date": "2024-01-31", "price": 7.558, "dividend": 0.0 }, { "date": "2024-02-01", "price": 7.538, "dividend": 0.0 }, { "date": "2024-02-02", "price": 7.566, "dividend": 0.0 }, { "date": "2024-02-05", "price": 7.572, "dividend": 0.0 }, { "date": "2024-02-06", "price": 7.57, "dividend": 0.0 }, { "date": "2024-02-07", "price": 7.59, "dividend": 0.0 }, { "date": "2024-02-08", "price": 7.616, "dividend": 0.0 }, { "date": "2024-02-09", "price": 7.633, "dividend": 0.0 }, { "date": "2024-02-12", "price": 7.652, "dividend": 0.0 }, { "date": "2024-02-13", "price": 7.586, "dividend": 0.0 }, { "date": "2024-02-14", "price": 7.603, "dividend": 0.0 }, { "date": "2024-02-15", "price": 7.592, "dividend": 0.045 }, { "date": "2024-02-16", "price": 7.579, "dividend": 0.0 }, { "date": "2024-02-20", "price": 7.549, "dividend": 0.0 }, { "date": "2024-02-21", "price": 7.536, "dividend": 0.0 }, { "date": "2024-02-22", "price": 7.587, "dividend": 0.0 }, { "date": "2024-02-23", "price": 7.616, "dividend": 0.0 }, { "date": "2024-02-26", "price": 7.616, "dividend": 0.0 }, { "date": "2024-02-27", "price": 7.612, "dividend": 0.0 }, { "date": "2024-02-28", "price": 7.608, "dividend": 0.0 }, { "date": "2024-02-29", "price": 7.63, "dividend": 0.0 }, { "date": "2024-03-01", "price": 7.637, "dividend": 0.0 }, { "date": "2024-03-04", "price": 7.672, "dividend": 0.0 }, { "date": "2024-03-05", "price": 7.655, "dividend": 0.0 }, { "date": "2024-03-06", "price": 7.655, "dividend": 0.0 }, { "date": "2024-03-07", "price": 7.676, "dividend": 0.0 }, { "date": "2024-03-08", "price": 7.72, "dividend": 0.0 }, { "date": "2024-03-11", "price": 7.666, "dividend": 0.0 }, { "date": "2024-03-12", "price": 7.692, "dividend": 0.0 }, { "date": "2024-03-13", "price": 7.697, "dividend": 0.0 }, { "date": "2024-03-14", "price": 7.673, "dividend": 0.0 }, { "date": "2024-03-15", "price": 7.603, "dividend": 0.045 }, { "date": "2024-03-18", "price": 7.613, "dividend": 0.0 }, { "date": "2024-03-19", "price": 7.602, "dividend": 0.0 }, { "date": "2024-03-20", "price": 7.63, "dividend": 0.0 }, { "date": "2024-03-21", "price": 7.701, "dividend": 0.0 }, { "date": "2024-03-22", "price": 7.685, "dividend": 0.0 }, { "date": "2024-03-25", "price": 7.689, "dividend": 0.0 }, { "date": "2024-03-26", "price": 7.697, "dividend": 0.0 }, { "date": "2024-03-27", "price": 7.686, "dividend": 0.0 }, { "date": "2024-03-28", "price": 7.714, "dividend": 0.0 }, { "date": "2024-04-02", "price": 7.649, "dividend": 0.0 }, { "date": "2024-04-03", "price": 7.651, "dividend": 0.0 }, { "date": "2024-04-04", "price": 7.686, "dividend": 0.0 }, { "date": "2024-04-05", "price": 7.647, "dividend": 0.0 }, { "date": "2024-04-08", "price": 7.667, "dividend": 0.0 }, { "date": "2024-04-09", "price": 7.672, "dividend": 0.0 }, { "date": "2024-04-10", "price": 7.634, "dividend": 0.0 }, { "date": "2024-04-11", "price": 7.625, "dividend": 0.0 }, { "date": "2024-04-12", "price": 7.616, "dividend": 0.0 }, { "date": "2024-04-15", "price": 7.559, "dividend": 0.045 }, { "date": "2024-04-16", "price": 7.46, "dividend": 0.0 }, { "date": "2024-04-17", "price": 7.465, "dividend": 0.0 }, { "date": "2024-04-18", "price": 7.43, "dividend": 0.0 }, { "date": "2024-04-19", "price": 7.423, "dividend": 0.0 }, { "date": "2024-04-22", "price": 7.404, "dividend": 0.0 }, { "date": "2024-04-23", "price": 7.455, "dividend": 0.0 }, { "date": "2024-04-24", "price": 7.494, "dividend": 0.0 }, { "date": "2024-04-25", "price": 7.436, "dividend": 0.0 }, { "date": "2024-04-26", "price": 7.488, "dividend": 0.0 }, { "date": "2024-04-29", "price": 7.515, "dividend": 0.0 }, { "date": "2024-04-30", "price": 7.507, "dividend": 0.0 }, { "date": "2024-05-02", "price": 7.452, "dividend": 0.0 }, { "date": "2024-05-03", "price": 7.527, "dividend": 0.0 }, { "date": "2024-05-06", "price": 7.56, "dividend": 0.0 }, { "date": "2024-05-07", "price": 7.573, "dividend": 0.0 }, { "date": "2024-05-08", "price": 7.563, "dividend": 0.0 }, { "date": "2024-05-10", "price": 7.595, "dividend": 0.0 }, { "date": "2024-05-13", "price": 7.587, "dividend": 0.0 }, { "date": "2024-05-14", "price": 7.584, "dividend": 0.0 }, { "date": "2024-05-15", "price": 7.565, "dividend": 0.045 }, { "date": "2024-05-16", "price": 7.601, "dividend": 0.0 }, { "date": "2024-05-17", "price": 7.592, "dividend": 0.0 }, { "date": "2024-05-21", "price": 7.595, "dividend": 0.0 }, { "date": "2024-05-22", "price": 7.606, "dividend": 0.0 }, { "date": "2024-05-23", "price": 7.584, "dividend": 0.0 }, { "date": "2024-05-24", "price": 7.562, "dividend": 0.0 }, { "date": "2024-05-28", "price": 7.576, "dividend": 0.0 }, { "date": "2024-05-29", "price": 7.546, "dividend": 0.0 }, { "date": "2024-05-30", "price": 7.526, "dividend": 0.0 }, { "date": "2024-05-31", "price": 7.518, "dividend": 0.0 }, { "date": "2024-06-03", "price": 7.547, "dividend": 0.0 }, { "date": "2024-06-04", "price": 7.547, "dividend": 0.0 }, { "date": "2024-06-05", "price": 7.571, "dividend": 0.0 }, { "date": "2024-06-06", "price": 7.608, "dividend": 0.0 }, { "date": "2024-06-07", "price": 7.599, "dividend": 0.0 }, { "date": "2024-06-10", "price": 7.592, "dividend": 0.0 }, { "date": "2024-06-11", "price": 7.584, "dividend": 0.0 }, { "date": "2024-06-12", "price": 7.656, "dividend": 0.0 }, { "date": "2024-06-13", "price": 7.657, "dividend": 0.0 }, { "date": "2024-06-14", "price": 7.642, "dividend": 0.0 }, { "date": "2024-06-17", "price": 7.595, "dividend": 0.045 }, { "date": "2024-06-18", "price": 7.629, "dividend": 0.0 }, { "date": "2024-06-20", "price": 7.638, "dividend": 0.0 }, { "date": "2024-06-21", "price": 7.611, "dividend": 0.0 }, { "date": "2024-06-24", "price": 7.633, "dividend": 0.0 }, { "date": "2024-06-25", "price": 7.616, "dividend": 0.0 }, { "date": "2024-06-26", "price": 7.62, "dividend": 0.0 }, { "date": "2024-06-27", "price": 7.628, "dividend": 0.0 }, { "date": "2024-06-28", "price": 7.642, "dividend": 0.0 }, { "date": "2024-07-01", "price": 7.627, "dividend": 0.0 }, { "date": "2024-07-02", "price": 7.625, "dividend": 0.0 }, { "date": "2024-07-03", "price": 7.662, "dividend": 0.0 }, { "date": "2024-07-05", "price": 7.683, "dividend": 0.0 }, { "date": "2024-07-08", "price": 7.71, "dividend": 0.0 }, { "date": "2024-07-09", "price": 7.718, "dividend": 0.0 }, { "date": "2024-07-10", "price": 7.724, "dividend": 0.0 }, { "date": "2024-07-11", "price": 7.756, "dividend": 0.0 }, { "date": "2024-07-12", "price": 7.744, "dividend": 0.0 }, { "date": "2024-07-15", "price": 7.715, "dividend": 0.045 }, { "date": "2024-07-16", "price": 7.729, "dividend": 0.0 }, { "date": "2024-07-17", "price": 7.7, "dividend": 0.0 }, { "date": "2024-07-18", "price": 7.673, "dividend": 0.0 }, { "date": "2024-07-19", "price": 7.627, "dividend": 0.0 }, { "date": "2024-07-22", "price": 7.631, "dividend": 0.0 }, { "date": "2024-07-23", "price": 7.651, "dividend": 0.0 }, { "date": "2024-07-24", "price": 7.598, "dividend": 0.0 }, { "date": "2024-07-25", "price": 7.534, "dividend": 0.0 }, { "date": "2024-07-26", "price": 7.552, "dividend": 0.0 }, { "date": "2024-07-29", "price": 7.576, "dividend": 0.0 }, { "date": "2024-07-30", "price": 7.578, "dividend": 0.0 }, { "date": "2024-07-31", "price": 7.591, "dividend": 0.0 }, { "date": "2024-08-01", "price": 7.629, "dividend": 0.0 }, { "date": "2024-08-02", "price": 7.494, "dividend": 0.0 }, { "date": "2024-08-05", "price": 7.354, "dividend": 0.0 }, { "date": "2024-08-06", "price": 7.396, "dividend": 0.0 }, { "date": "2024-08-07", "price": 7.456, "dividend": 0.0 }, { "date": "2024-08-08", "price": 7.423, "dividend": 0.0 }, { "date": "2024-08-09", "price": 7.461, "dividend": 0.0 }, { "date": "2024-08-12", "price": 7.475, "dividend": 0.0 }, { "date": "2024-08-13", "price": 7.51, "dividend": 0.0 }, { "date": "2024-08-14", "price": 7.537, "dividend": 0.0 }, { "date": "2024-08-16", "price": 7.561, "dividend": 0.045 }, { "date": "2024-08-19", "price": 7.585, "dividend": 0.0 }, { "date": "2024-08-20", "price": 7.624, "dividend": 0.0 }, { "date": "2024-08-21", "price": 7.625, "dividend": 0.0 }, { "date": "2024-08-22", "price": 7.639, "dividend": 0.0 }, { "date": "2024-08-23", "price": 7.622, "dividend": 0.0 }, { "date": "2024-08-26", "price": 7.65, "dividend": 0.0 }, { "date": "2024-08-27", "price": 7.628, "dividend": 0.0 }, { "date": "2024-08-28", "price": 7.635, "dividend": 0.0 }, { "date": "2024-08-29", "price": 7.633, "dividend": 0.0 }, { "date": "2024-08-30", "price": 7.633, "dividend": 0.0 }, { "date": "2024-09-03", "price": 7.621, "dividend": 0.0 }, { "date": "2024-09-04", "price": 7.569, "dividend": 0.0 }, { "date": "2024-09-05", "price": 7.575, "dividend": 0.0 }, { "date": "2024-09-06", "price": 7.565, "dividend": 0.0 }, { "date": "2024-09-09", "price": 7.54, "dividend": 0.0 }, { "date": "2024-09-10", "price": 7.553, "dividend": 0.0 }, { "date": "2024-09-11", "price": 7.545, "dividend": 0.0 }, { "date": "2024-09-12", "price": 7.593, "dividend": 0.0 }, { "date": "2024-09-13", "price": 7.641, "dividend": 0.0 }, { "date": "2024-09-16", "price": 7.615, "dividend": 0.045 }, { "date": "2024-09-17", "price": 7.633, "dividend": 0.0 }, { "date": "2024-09-18", "price": 7.622, "dividend": 0.0 }, { "date": "2024-09-19", "price": 7.666, "dividend": 0.0 }, { "date": "2024-09-20", "price": 7.671, "dividend": 0.0 }, { "date": "2024-09-23", "price": 7.674, "dividend": 0.0 }, { "date": "2024-09-24", "price": 7.674, "dividend": 0.0 }, { "date": "2024-09-25", "price": 7.678, "dividend": 0.0 }, { "date": "2024-09-26", "price": 7.688, "dividend": 0.0 }, { "date": "2024-09-27", "price": 7.694, "dividend": 0.0 }, { "date": "2024-09-30", "price": 7.686, "dividend": 0.0 }, { "date": "2024-10-01", "price": 7.676, "dividend": 0.0 }, { "date": "2024-10-02", "price": 7.662, "dividend": 0.0 }, { "date": "2024-10-03", "price": 7.663, "dividend": 0.0 }, { "date": "2024-10-04", "price": 7.665, "dividend": 0.0 }, { "date": "2024-10-07", "price": 7.663, "dividend": 0.0 }, { "date": "2024-10-08", "price": 7.657, "dividend": 0.0 }, { "date": "2024-10-09", "price": 7.675, "dividend": 0.0 }, { "date": "2024-10-10", "price": 7.687, "dividend": 0.0 }, { "date": "2024-10-11", "price": 7.697, "dividend": 0.0 }, { "date": "2024-10-15", "price": 7.71, "dividend": 0.041 }, { "date": "2024-10-16", "price": 7.68, "dividend": 0.0 }, { "date": "2024-10-17", "price": 7.709, "dividend": 0.0 }, { "date": "2024-10-18", "price": 7.707, "dividend": 0.0 }, { "date": "2024-10-21", "price": 7.712, "dividend": 0.0 }, { "date": "2024-10-22", "price": 7.68, "dividend": 0.0 }, { "date": "2024-10-23", "price": 7.674, "dividend": 0.0 }, { "date": "2024-10-24", "price": 7.664, "dividend": 0.0 }, { "date": "2024-10-25", "price": 7.686, "dividend": 0.0 }, { "date": "2024-10-28", "price": 7.687, "dividend": 0.0 }, { "date": "2024-10-29", "price": 7.669, "dividend": 0.0 }, { "date": "2024-10-30", "price": 7.691, "dividend": 0.0 }, { "date": "2024-10-31", "price": 7.613, "dividend": 0.0 }, { "date": "2024-11-04", "price": 7.619, "dividend": 0.0 }, { "date": "2024-11-05", "price": 7.63, "dividend": 0.0 }, { "date": "2024-11-06", "price": 7.696, "dividend": 0.0 }, { "date": "2024-11-07", "price": 7.747, "dividend": 0.0 }, { "date": "2024-11-08", "price": 7.775, "dividend": 0.0 }, { "date": "2024-11-12", "price": 7.809, "dividend": 0.0 }, { "date": "2024-11-13", "price": 7.807, "dividend": 0.0 }, { "date": "2024-11-14", "price": 7.785, "dividend": 0.0 }, { "date": "2024-11-15", "price": 7.69, "dividend": 0.041 }, { "date": "2024-11-18", "price": 7.667, "dividend": 0.0 }, { "date": "2024-11-19", "price": 7.68, "dividend": 0.0 }, { "date": "2024-11-20", "price": 7.701, "dividend": 0.0 }, { "date": "2024-11-21", "price": 7.726, "dividend": 0.0 }, { "date": "2024-11-22", "price": 7.747, "dividend": 0.0 }, { "date": "2024-11-25", "price": 7.777, "dividend": 0.0 }, { "date": "2024-11-26", "price": 7.783, "dividend": 0.0 }, { "date": "2024-11-27", "price": 7.79, "dividend": 0.0 }, { "date": "2024-11-29", "price": 7.795, "dividend": 0.0 }, { "date": "2024-12-02", "price": 7.803, "dividend": 0.0 }, { "date": "2024-12-03", "price": 7.81, "dividend": 0.0 }, { "date": "2024-12-04", "price": 7.83, "dividend": 0.0 }, { "date": "2024-12-05", "price": 7.852, "dividend": 0.0 }, { "date": "2024-12-06", "price": 7.857, "dividend": 0.0 }, { "date": "2024-12-09", "price": 7.869, "dividend": 0.0 }, { "date": "2024-12-10", "price": 7.837, "dividend": 0.0 }, { "date": "2024-12-11", "price": 7.844, "dividend": 0.0 }, { "date": "2024-12-12", "price": 7.851, "dividend": 0.0 }, { "date": "2024-12-13", "price": 7.833, "dividend": 0.0 }, { "date": "2024-12-16", "price": 7.794, "dividend": 0.041 }, { "date": "2024-12-17", "price": 7.78, "dividend": 0.0 }, { "date": "2024-12-18", "price": 7.773, "dividend": 0.0 }, { "date": "2024-12-19", "price": 7.663, "dividend": 0.0 }, { "date": "2024-12-20", "price": 7.617, "dividend": 0.0 }, { "date": "2024-12-23", "price": 7.664, "dividend": 0.0 }, { "date": "2024-12-27", "price": 7.698, "dividend": 0.0 }, { "date": "2024-12-30", "price": 7.63, "dividend": 0.0 }, { "date": "2024-12-31", "price": 7.653, "dividend": 0.0 }, { "date": "2025-01-02", "price": 7.661, "dividend": 0.0 }, { "date": "2025-01-03", "price": 7.66, "dividend": 0.0 }, { "date": "2025-01-06", "price": 7.733, "dividend": 0.0 }, { "date": "2025-01-07", "price": 7.726, "dividend": 0.0 }, { "date": "2025-01-08", "price": 7.662, "dividend": 0.0 }, { "date": "2025-01-10", "price": 7.629, "dividend": 0.0 }, { "date": "2025-01-13", "price": 7.588, "dividend": 0.0 }, { "date": "2025-01-14", "price": 7.611, "dividend": 0.0 }, { "date": "2025-01-15", "price": 7.644, "dividend": 0.041 }, { "date": "2025-01-16", "price": 7.658, "dividend": 0.0 }, { "date": "2025-01-17", "price": 7.695, "dividend": 0.0 }, { "date": "2025-01-21", "price": 7.726, "dividend": 0.0 }, { "date": "2025-01-22", "price": 7.772, "dividend": 0.0 }, { "date": "2025-01-23", "price": 7.762, "dividend": 0.0 }, { "date": "2025-01-24", "price": 7.79, "dividend": 0.0 }, { "date": "2025-01-27", "price": 7.719, "dividend": 0.0 }, { "date": "2025-01-28", "price": 7.727, "dividend": 0.0 }, { "date": "2025-01-29", "price": 7.755, "dividend": 0.0 }, { "date": "2025-01-30", "price": 7.774, "dividend": 0.0 }, { "date": "2025-01-31", "price": 7.794, "dividend": 0.0 }, { "date": "2025-02-03", "price": 7.696, "dividend": 0.0 }, { "date": "2025-02-04", "price": 7.735, "dividend": 0.0 }, { "date": "2025-02-05", "price": 7.75, "dividend": 0.0 }, { "date": "2025-02-06", "price": 7.787, "dividend": 0.0 }, { "date": "2025-02-07", "price": 7.796, "dividend": 0.0 }, { "date": "2025-02-10", "price": 7.772, "dividend": 0.0 }, { "date": "2025-02-11", "price": 7.768, "dividend": 0.0 }, { "date": "2025-02-12", "price": 7.746, "dividend": 0.0 }, { "date": "2025-02-13", "price": 7.773, "dividend": 0.0 }, { "date": "2025-02-14", "price": 7.81, "dividend": 0.0 }, { "date": "2025-02-18", "price": 7.771, "dividend": 0.041 }, { "date": "2025-02-19", "price": 7.761, "dividend": 0.0 }, { "date": "2025-02-20", "price": 7.742, "dividend": 0.0 }, { "date": "2025-02-21", "price": 7.735, "dividend": 0.0 }, { "date": "2025-02-24", "price": 7.655, "dividend": 0.0 }, { "date": "2025-02-25", "price": 7.628, "dividend": 0.0 }, { "date": "2025-02-26", "price": 7.656, "dividend": 0.0 }, { "date": "2025-02-27", "price": 7.638, "dividend": 0.0 }, { "date": "2025-02-28", "price": 7.59, "dividend": 0.0 }, { "date": "2025-03-03", "price": 7.641, "dividend": 0.0 }, { "date": "2025-03-04", "price": 7.526, "dividend": 0.0 }, { "date": "2025-03-05", "price": 7.534, "dividend": 0.0 }, { "date": "2025-03-06", "price": 7.518, "dividend": 0.0 }, { "date": "2025-03-07", "price": 7.49, "dividend": 0.0 }, { "date": "2025-03-10", "price": 7.403, "dividend": 0.0 }, { "date": "2025-03-11", "price": 7.362, "dividend": 0.0 }, { "date": "2025-03-12", "price": 7.376, "dividend": 0.0 }, { "date": "2025-03-13", "price": 7.36, "dividend": 0.0 }, { "date": "2025-03-14", "price": 7.374, "dividend": 0.0 }, { "date": "2025-03-17", "price": 7.364, "dividend": 0.041 }, { "date": "2025-03-18", "price": 7.349, "dividend": 0.0 }, { "date": "2025-03-19", "price": 7.368, "dividend": 0.0 }, { "date": "2025-03-20", "price": 7.411, "dividend": 0.0 }, { "date": "2025-03-21", "price": 7.373, "dividend": 0.0 }, { "date": "2025-03-24", "price": 7.451, "dividend": 0.0 }, { "date": "2025-03-25", "price": 7.466, "dividend": 0.0 }, { "date": "2025-03-26", "price": 7.443, "dividend": 0.0 }, { "date": "2025-03-27", "price": 7.414, "dividend": 0.0 }, { "date": "2025-03-28", "price": 7.334, "dividend": 0.0 }, { "date": "2025-03-31", "price": 7.266, "dividend": 0.0 }, { "date": "2025-04-01", "price": 7.321, "dividend": 0.0 }, { "date": "2025-04-02", "price": 7.335, "dividend": 0.0 }, { "date": "2025-04-03", "price": 7.239, "dividend": 0.0 }, { "date": "2025-04-04", "price": 7.093, "dividend": 0.0 }, { "date": "2025-04-07", "price": 6.919, "dividend": 0.0 }, { "date": "2025-04-08", "price": 7.067, "dividend": 0.0 }, { "date": "2025-04-09", "price": 6.896, "dividend": 0.0 }, { "date": "2025-04-10", "price": 7.097, "dividend": 0.0 }, { "date": "2025-04-11", "price": 7.069, "dividend": 0.0 }, { "date": "2025-04-14", "price": 7.154, "dividend": 0.0 }, { "date": "2025-04-15", "price": 7.134, "dividend": 0.041 }, { "date": "2025-04-16", "price": 7.08, "dividend": 0.0 }, { "date": "2025-04-17", "price": 7.067, "dividend": 0.0 }, { "date": "2025-04-22", "price": 7.046, "dividend": 0.0 }, { "date": "2025-04-23", "price": 7.191, "dividend": 0.0 }, { "date": "2025-04-24", "price": 7.182, "dividend": 0.0 }, { "date": "2025-04-25", "price": 7.227, "dividend": 0.0 }, { "date": "2025-04-28", "price": 7.265, "dividend": 0.0 }, { "date": "2025-04-29", "price": 7.268, "dividend": 0.0 }, { "date": "2025-04-30", "price": 7.214, "dividend": 0.0 }, { "date": "2025-05-02", "price": 7.343, "dividend": 0.0 }, { "date": "2025-05-05", "price": 7.349, "dividend": 0.0 }, { "date": "2025-05-06", "price": 7.316, "dividend": 0.0 }, { "date": "2025-05-07", "price": 7.339, "dividend": 0.0 }, { "date": "2025-05-08", "price": 7.363, "dividend": 0.0 }, { "date": "2025-05-12", "price": 7.453, "dividend": 0.0 }, { "date": "2025-05-13", "price": 7.496, "dividend": 0.0 }, { "date": "2025-05-14", "price": 7.51, "dividend": 0.0 }, { "date": "2025-05-15", "price": 7.453, "dividend": 0.041 }, { "date": "2025-05-16", "price": 7.485, "dividend": 0.0 }, { "date": "2025-05-19", "price": 7.48, "dividend": 0.0 }, { "date": "2025-05-20", "price": 7.493, "dividend": 0.0 }, { "date": "2025-05-21", "price": 7.477, "dividend": 0.0 }, { "date": "2025-05-22", "price": 7.43, "dividend": 0.0 }, { "date": "2025-05-23", "price": 7.387, "dividend": 0.0 }, { "date": "2025-05-27", "price": 7.45, "dividend": 0.0 }, { "date": "2025-05-28", "price": 7.477, "dividend": 0.0 }, { "date": "2025-05-30", "price": 7.45, "dividend": 0.0 }, { "date": "2025-06-02", "price": 7.454, "dividend": 0.0 }, { "date": "2025-06-03", "price": 7.491, "dividend": 0.0 }, { "date": "2025-06-04", "price": 7.529, "dividend": 0.0 }, { "date": "2025-06-05", "price": 7.517, "dividend": 0.0 }, { "date": "2025-06-06", "price": 7.543, "dividend": 0.0 }, { "date": "2025-06-10", "price": 7.542, "dividend": 0.0 }, { "date": "2025-06-11", "price": 7.557, "dividend": 0.0 }, { "date": "2025-06-12", "price": 7.539, "dividend": 0.0 }, { "date": "2025-06-13", "price": 7.518, "dividend": 0.0 }, { "date": "2025-06-16", "price": 7.502, "dividend": 0.041 }, { "date": "2025-06-17", "price": 7.491, "dividend": 0.0 }, { "date": "2025-06-18", "price": 7.486, "dividend": 0.0 }, { "date": "2025-06-20", "price": 7.491, "dividend": 0.0 }, { "date": "2025-06-24", "price": 7.539, "dividend": 0.0 }, { "date": "2025-06-25", "price": 7.579, "dividend": 0.0 }, { "date": "2025-06-26", "price": 7.583, "dividend": 0.0 }, { "date": "2025-06-27", "price": 7.62, "dividend": 0.0 }, { "date": "2025-06-30", "price": 7.64, "dividend": 0.0 }, { "date": "2025-07-01", "price": 7.65, "dividend": 0.0 }, { "date": "2025-07-02", "price": 7.636, "dividend": 0.0 }, { "date": "2025-07-03", "price": 7.677, "dividend": 0.0 }, { "date": "2025-07-07", "price": 7.682, "dividend": 0.0 }, { "date": "2025-07-08", "price": 7.672, "dividend": 0.0 }, { "date": "2025-07-09", "price": 7.681, "dividend": 0.0 }, { "date": "2025-07-10", "price": 7.679, "dividend": 0.0 }, { "date": "2025-07-11", "price": 7.674, "dividend": 0.0 }, { "date": "2025-07-14", "price": 7.669, "dividend": 0.0 }, { "date": "2025-07-15", "price": 7.649, "dividend": 0.041 }, { "date": "2025-07-16", "price": 7.624, "dividend": 0.0 }, { "date": "2025-07-17", "price": 7.651, "dividend": 0.0 }, { "date": "2025-07-18", "price": 7.678, "dividend": 0.0 }, { "date": "2025-07-21", "price": 7.692, "dividend": 0.0 }, { "date": "2025-07-22", "price": 7.663, "dividend": 0.0 }, { "date": "2025-07-23", "price": 7.675, "dividend": 0.0 }, { "date": "2025-07-24", "price": 7.699, "dividend": 0.0 }, { "date": "2025-07-25", "price": 7.703, "dividend": 0.0 }, { "date": "2025-07-28", "price": 7.724, "dividend": 0.0 }, { "date": "2025-07-29", "price": 7.731, "dividend": 0.0 }, { "date": "2025-07-30", "price": 7.711, "dividend": 0.0 }, { "date": "2025-07-31", "price": 7.74, "dividend": 0.0 }, { "date": "2025-08-01", "price": 7.622, "dividend": 0.0 }, { "date": "2025-08-04", "price": 7.672, "dividend": 0.0 }, { "date": "2025-08-05", "price": 7.698, "dividend": 0.0 }, { "date": "2025-08-06", "price": 7.679, "dividend": 0.0 }, { "date": "2025-08-07", "price": 7.717, "dividend": 0.0 }, { "date": "2025-08-08", "price": 7.704, "dividend": 0.0 }, { "date": "2025-08-11", "price": 7.711, "dividend": 0.0 }, { "date": "2025-08-12", "price": 7.703, "dividend": 0.0 }, { "date": "2025-08-13", "price": 7.752, "dividend": 0.0 }, { "date": "2025-08-14", "price": 7.74, "dividend": 0.0 }, { "date": "2025-08-18", "price": 7.69, "dividend": 0.041 }, { "date": "2025-08-19", "price": 7.689, "dividend": 0.0 }, { "date": "2025-08-20", "price": 7.634, "dividend": 0.0 }, { "date": "2025-08-21", "price": 7.635, "dividend": 0.0 }, { "date": "2025-08-22", "price": 7.65, "dividend": 0.0 }, { "date": "2025-08-25", "price": 7.7, "dividend": 0.0 }, { "date": "2025-08-26", "price": 7.696, "dividend": 0.0 }, { "date": "2025-08-27", "price": 7.713, "dividend": 0.0 }, { "date": "2025-08-28", "price": 7.726, "dividend": 0.0 }, { "date": "2025-08-29", "price": 7.727, "dividend": 0.0 }, { "date": "2025-09-02", "price": 7.682, "dividend": 0.0 }, { "date": "2025-09-03", "price": 7.698, "dividend": 0.0 }, { "date": "2025-09-04", "price": 7.71, "dividend": 0.0 }, { "date": "2025-09-05", "price": 7.75, "dividend": 0.0 }, { "date": "2025-09-08", "price": 7.75, "dividend": 0.0 }, { "date": "2025-09-09", "price": 7.755, "dividend": 0.0 }, { "date": "2025-09-10", "price": 7.791, "dividend": 0.0 }, { "date": "2025-09-11", "price": 7.8, "dividend": 0.0 }, { "date": "2025-09-12", "price": 7.81, "dividend": 0.0 }, { "date": "2025-09-15", "price": 7.783, "dividend": 0.041 }, { "date": "2025-09-16", "price": 7.787, "dividend": 0.0 }, { "date": "2025-09-17", "price": 7.783, "dividend": 0.0 }, { "date": "2025-09-18", "price": 7.794, "dividend": 0.0 }, { "date": "2025-09-19", "price": 7.808, "dividend": 0.0 }, { "date": "2025-09-22", "price": 7.815, "dividend": 0.0 }, { "date": "2025-09-23", "price": 7.832, "dividend": 0.0 }, { "date": "2025-09-24", "price": 7.804, "dividend": 0.0 }, { "date": "2025-09-25", "price": 7.739, "dividend": 0.0 }, { "date": "2025-09-26", "price": 7.761, "dividend": 0.0 }, { "date": "2025-09-29", "price": 7.787, "dividend": 0.0 }, { "date": "2025-09-30", "price": 7.779, "dividend": 0.0 }, { "date": "2025-10-01", "price": 7.778, "dividend": 0.0 }, { "date": "2025-10-02", "price": 7.808, "dividend": 0.0 }, { "date": "2025-10-03", "price": 7.822, "dividend": 0.0 }, { "date": "2025-10-06", "price": 7.824, "dividend": 0.0 }, { "date": "2025-10-07", "price": 7.837, "dividend": 0.0 }, { "date": "2025-10-08", "price": 7.823, "dividend": 0.0 }, { "date": "2025-10-09", "price": 7.829, "dividend": 0.0 }, { "date": "2025-10-10", "price": 7.828, "dividend": 0.0 }, { "date": "2025-10-14", "price": 7.734, "dividend": 0.0 }, { "date": "2025-10-15", "price": 7.774, "dividend": 0.051 }, { "date": "2025-10-16", "price": 7.772, "dividend": 0.0 }, { "date": "2025-10-17", "price": 7.734, "dividend": 0.0 }, { "date": "2025-10-20", "price": 7.772, "dividend": 0.0 }, { "date": "2025-10-21", "price": 7.783, "dividend": 0.0 }, { "date": "2025-10-22", "price": 7.785, "dividend": 0.0 }, { "date": "2025-10-23", "price": 7.765, "dividend": 0.0 }, { "date": "2025-10-24", "price": 7.818, "dividend": 0.0 }, { "date": "2025-10-27", "price": 7.868, "dividend": 0.0 }, { "date": "2025-10-28", "price": 7.889, "dividend": 0.0 }, { "date": "2025-10-29", "price": 7.908, "dividend": 0.0 }, { "date": "2025-10-30", "price": 7.867, "dividend": 0.0 }, { "date": "2025-10-31", "price": 7.872, "dividend": 0.0 }, { "date": "2025-11-03", "price": 7.866, "dividend": 0.0 }, { "date": "2025-11-04", "price": 7.822, "dividend": 0.0 }, { "date": "2025-11-05", "price": 7.815, "dividend": 0.0 }, { "date": "2025-11-06", "price": 7.811, "dividend": 0.0 }, { "date": "2025-11-07", "price": 7.742, "dividend": 0.0 }, { "date": "2025-11-10", "price": 7.843, "dividend": 0.0 }, { "date": "2025-11-12", "price": 7.864, "dividend": 0.0 }, { "date": "2025-11-13", "price": 7.814, "dividend": 0.0 }, { "date": "2025-11-14", "price": 7.732, "dividend": 0.0 }, { "date": "2025-11-17", "price": 7.685, "dividend": 0.051 }, { "date": "2025-11-18", "price": 7.615, "dividend": 0.0 }, { "date": "2025-11-19", "price": 7.659, "dividend": 0.0 }, { "date": "2025-11-20", "price": 7.72, "dividend": 0.0 }, { "date": "2025-11-21", "price": 7.585, "dividend": 0.0 }, { "date": "2025-11-24", "price": 7.647, "dividend": 0.0 }, { "date": "2025-11-25", "price": 7.684, "dividend": 0.0 }, { "date": "2025-11-26", "price": 7.746, "dividend": 0.0 }, { "date": "2025-11-28", "price": 7.787, "dividend": 0.0 }, { "date": "2025-12-01", "price": 7.778, "dividend": 0.0 }, { "date": "2025-12-02", "price": 7.791, "dividend": 0.0 }, { "date": "2025-12-03", "price": 7.761, "dividend": 0.0 }, { "date": "2025-12-04", "price": 7.776, "dividend": 0.0 }, { "date": "2025-12-05", "price": 7.799, "dividend": 0.0 }, { "date": "2025-12-08", "price": 7.797, "dividend": 0.0 }, { "date": "2025-12-09", "price": 7.784, "dividend": 0.0 }, { "date": "2025-12-10", "price": 7.773, "dividend": 0.0 }, { "date": "2025-12-11", "price": 7.766, "dividend": 0.0 }, { "date": "2025-12-12", "price": 7.796, "dividend": 0.0 }, { "date": "2025-12-15", "price": 7.689, "dividend": 0.051 }, { "date": "2025-12-16", "price": 7.668, "dividend": 0.0 }, { "date": "2025-12-17", "price": 7.661, "dividend": 0.0 }, { "date": "2025-12-18", "price": 7.651, "dividend": 0.0 }, { "date": "2025-12-19", "price": 7.688, "dividend": 0.0 }, { "date": "2025-12-22", "price": 7.736, "dividend": 0.0 }, { "date": "2025-12-23", "price": 7.737, "dividend": 0.0 }, { "date": "2025-12-29", "price": 7.742, "dividend": 0.0 }, { "date": "2025-12-30", "price": 7.741, "dividend": 0.0 }, { "date": "2025-12-31", "price": 7.725, "dividend": 0.0 }, { "date": "2026-01-02", "price": 7.744, "dividend": 0.0 }, { "date": "2026-01-05", "price": 7.754, "dividend": 0.0 }, { "date": "2026-01-06", "price": 7.782, "dividend": 0.0 }, { "date": "2026-01-07", "price": 7.818, "dividend": 0.0 }, { "date": "2026-01-08", "price": 7.786, "dividend": 0.0 }, { "date": "2026-01-09", "price": 7.801, "dividend": 0.0 }, { "date": "2026-01-12", "price": 7.807, "dividend": 0.0 }, { "date": "2026-01-13", "price": 7.831, "dividend": 0.0 }, { "date": "2026-01-14", "price": 7.792, "dividend": 0.0 }, { "date": "2026-01-15", "price": 7.778, "dividend": 0.051 }, { "date": "2026-01-16", "price": 7.772, "dividend": 0.0 }, { "date": "2026-01-20", "price": 7.717, "dividend": 0.0 }, { "date": "2026-01-21", "price": 7.725, "dividend": 0.0 }, { "date": "2026-01-22", "price": 7.763, "dividend": 0.0 }, { "date": "2026-01-23", "price": 7.754, "dividend": 0.0 }, { "date": "2026-01-26", "price": 7.778, "dividend": 0.0 }, { "date": "2026-01-27", "price": 7.795, "dividend": 0.0 }, { "date": "2026-01-28", "price": 7.82, "dividend": 0.0 }, { "date": "2026-01-29", "price": 7.798, "dividend": 0.0 }, { "date": "2026-01-30", "price": 7.785, "dividend": 0.0 }, { "date": "2026-02-02", "price": 7.766, "dividend": 0.0 }, { "date": "2026-02-03", "price": 7.786, "dividend": 0.0 }, { "date": "2026-02-04", "price": 7.751, "dividend": 0.0 }, { "date": "2026-02-05", "price": 7.687, "dividend": 0.0 }, { "date": "2026-02-06", "price": 7.72, "dividend": 0.0 }, { "date": "2026-02-09", "price": 7.787, "dividend": 0.0 }, { "date": "2026-02-10", "price": 7.799, "dividend": 0.0 }, { "date": "2026-02-11", "price": 7.798, "dividend": 0.0 }, { "date": "2026-02-12", "price": 7.8, "dividend": 0.0 } ], "GreatLink ASEAN Growth": [ { "date": "1996-04-26", "price": 0.95, "dividend": 0.0 }, { "date": "1996-04-29", "price": 0.95, "dividend": 0.0 }, { "date": "1996-04-30", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-01", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-02", "price": 0.949, "dividend": 0.0 }, { "date": "1996-05-03", "price": 0.949, "dividend": 0.0 }, { "date": "1996-05-06", "price": 0.942, "dividend": 0.0 }, { "date": "1996-05-07", "price": 0.946, "dividend": 0.0 }, { "date": "1996-05-08", "price": 0.943, "dividend": 0.0 }, { "date": "1996-05-09", "price": 0.944, "dividend": 0.0 }, { "date": "1996-05-10", "price": 0.942, "dividend": 0.0 }, { "date": "1996-05-13", "price": 0.939, "dividend": 0.0 }, { "date": "1996-05-14", "price": 0.937, "dividend": 0.0 }, { "date": "1996-05-15", "price": 0.928, "dividend": 0.0 }, { "date": "1996-05-16", "price": 0.917, "dividend": 0.0 }, { "date": "1996-05-17", "price": 0.918, "dividend": 0.0 }, { "date": "1996-05-20", "price": 0.913, "dividend": 0.0 }, { "date": "1996-05-21", "price": 0.914, "dividend": 0.0 }, { "date": "1996-05-22", "price": 0.916, "dividend": 0.0 }, { "date": "1996-05-23", "price": 0.92, "dividend": 0.0 }, { "date": "1996-05-24", "price": 0.904, "dividend": 0.0 }, { "date": "1996-05-27", "price": 0.928, "dividend": 0.0 }, { "date": "1996-05-28", "price": 0.923, "dividend": 0.0 }, { "date": "1996-05-29", "price": 0.921, "dividend": 0.0 }, { "date": "1996-05-30", "price": 0.917, "dividend": 0.0 }, { "date": "1996-05-31", "price": 0.917, "dividend": 0.0 }, { "date": "1996-06-03", "price": 0.909, "dividend": 0.0 }, { "date": "1996-06-04", "price": 0.91, "dividend": 0.0 }, { "date": "1996-06-05", "price": 0.908, "dividend": 0.0 }, { "date": "1996-06-06", "price": 0.914, "dividend": 0.0 }, { "date": "1996-06-07", "price": 0.913, "dividend": 0.0 }, { "date": "1996-06-10", "price": 0.913, "dividend": 0.0 }, { "date": "1996-06-11", "price": 0.907, "dividend": 0.0 }, { "date": "1996-06-12", "price": 0.903, "dividend": 0.0 }, { "date": "1996-06-13", "price": 0.899, "dividend": 0.0 }, { "date": "1996-06-14", "price": 0.902, "dividend": 0.0 }, { "date": "1996-06-17", "price": 0.898, "dividend": 0.0 }, { "date": "1996-06-18", "price": 0.902, "dividend": 0.0 }, { "date": "1996-06-19", "price": 0.904, "dividend": 0.0 }, { "date": "1996-06-20", "price": 0.901, "dividend": 0.0 }, { "date": "1996-06-21", "price": 0.902, "dividend": 0.0 }, { "date": "1996-06-24", "price": 0.902, "dividend": 0.0 }, { "date": "1996-06-25", "price": 0.907, "dividend": 0.0 }, { "date": "1996-06-26", "price": 0.905, "dividend": 0.0 }, { "date": "1996-06-27", "price": 0.907, "dividend": 0.0 }, { "date": "1996-06-28", "price": 0.912, "dividend": 0.0 }, { "date": "1996-07-01", "price": 0.911, "dividend": 0.0 }, { "date": "1996-07-02", "price": 0.911, "dividend": 0.0 }, { "date": "1996-07-03", "price": 0.915, "dividend": 0.0 }, { "date": "1996-07-04", "price": 0.912, "dividend": 0.0 }, { "date": "1996-07-05", "price": 0.912, "dividend": 0.0 }, { "date": "1996-07-08", "price": 0.9, "dividend": 0.0 }, { "date": "1996-07-09", "price": 0.904, "dividend": 0.0 }, { "date": "1996-07-10", "price": 0.906, "dividend": 0.0 }, { "date": "1996-07-11", "price": 0.906, "dividend": 0.0 }, { "date": "1996-07-12", "price": 0.908, "dividend": 0.0 }, { "date": "1996-07-15", "price": 0.902, "dividend": 0.0 }, { "date": "1996-07-16", "price": 0.895, "dividend": 0.0 }, { "date": "1996-07-17", "price": 0.895, "dividend": 0.0 }, { "date": "1996-07-18", "price": 0.895, "dividend": 0.0 }, { "date": "1996-07-19", "price": 0.902, "dividend": 0.0 }, { "date": "1996-07-22", "price": 0.89, "dividend": 0.0 }, { "date": "1996-07-23", "price": 0.883, "dividend": 0.0 }, { "date": "1996-07-24", "price": 0.877, "dividend": 0.0 }, { "date": "1996-07-25", "price": 0.868, "dividend": 0.0 }, { "date": "1996-07-26", "price": 0.86, "dividend": 0.0 }, { "date": "1996-07-29", "price": 0.852, "dividend": 0.0 }, { "date": "1996-07-30", "price": 0.841, "dividend": 0.0 }, { "date": "1996-07-31", "price": 0.844, "dividend": 0.0 }, { "date": "1996-08-01", "price": 0.862, "dividend": 0.0 }, { "date": "1996-08-02", "price": 0.868, "dividend": 0.0 }, { "date": "1996-08-05", "price": 0.881, "dividend": 0.0 }, { "date": "1996-08-06", "price": 0.875, "dividend": 0.0 }, { "date": "1996-08-07", "price": 0.879, "dividend": 0.0 }, { "date": "1996-08-08", "price": 0.876, "dividend": 0.0 }, { "date": "1996-08-09", "price": 0.876, "dividend": 0.0 }, { "date": "1996-08-12", "price": 0.874, "dividend": 0.0 }, { "date": "1996-08-13", "price": 0.874, "dividend": 0.0 }, { "date": "1996-08-14", "price": 0.866, "dividend": 0.0 }, { "date": "1996-08-15", "price": 0.864, "dividend": 0.0 }, { "date": "1996-08-16", "price": 0.865, "dividend": 0.0 }, { "date": "1996-08-19", "price": 0.863, "dividend": 0.0 }, { "date": "1996-08-20", "price": 0.867, "dividend": 0.0 }, { "date": "1996-08-21", "price": 0.878, "dividend": 0.0 }, { "date": "1996-08-22", "price": 0.879, "dividend": 0.0 }, { "date": "1996-08-23", "price": 0.883, "dividend": 0.0 }, { "date": "1996-08-26", "price": 0.88, "dividend": 0.0 }, { "date": "1996-08-27", "price": 0.877, "dividend": 0.0 }, { "date": "1996-08-28", "price": 0.878, "dividend": 0.0 }, { "date": "1996-08-29", "price": 0.877, "dividend": 0.0 }, { "date": "1996-08-30", "price": 0.878, "dividend": 0.0 }, { "date": "1996-09-02", "price": 0.873, "dividend": 0.0 }, { "date": "1996-09-03", "price": 0.865, "dividend": 0.0 }, { "date": "1996-09-04", "price": 0.867, "dividend": 0.0 }, { "date": "1996-09-05", "price": 0.866, "dividend": 0.0 }, { "date": "1996-09-06", "price": 0.861, "dividend": 0.0 }, { "date": "1996-09-09", "price": 0.861, "dividend": 0.0 }, { "date": "1996-09-10", "price": 0.861, "dividend": 0.0 }, { "date": "1996-09-11", "price": 0.861, "dividend": 0.0 }, { "date": "1996-09-12", "price": 0.864, "dividend": 0.0 }, { "date": "1996-09-13", "price": 0.871, "dividend": 0.0 }, { "date": "1996-09-16", "price": 0.879, "dividend": 0.0 }, { "date": "1996-09-17", "price": 0.886, "dividend": 0.0 }, { "date": "1996-09-18", "price": 0.883, "dividend": 0.0 }, { "date": "1996-09-19", "price": 0.883, "dividend": 0.0 }, { "date": "1996-09-20", "price": 0.882, "dividend": 0.0 }, { "date": "1996-09-23", "price": 0.877, "dividend": 0.0 }, { "date": "1996-09-24", "price": 0.875, "dividend": 0.0 }, { "date": "1996-09-25", "price": 0.877, "dividend": 0.0 }, { "date": "1996-09-26", "price": 0.88, "dividend": 0.0 }, { "date": "1996-09-27", "price": 0.879, "dividend": 0.0 }, { "date": "1996-09-30", "price": 0.886, "dividend": 0.0 }, { "date": "1996-10-01", "price": 0.883, "dividend": 0.0 }, { "date": "1996-10-02", "price": 0.883, "dividend": 0.0 }, { "date": "1996-10-03", "price": 0.88, "dividend": 0.0 }, { "date": "1996-10-04", "price": 0.878, "dividend": 0.0 }, { "date": "1996-10-07", "price": 0.878, "dividend": 0.0 }, { "date": "1996-10-08", "price": 0.867, "dividend": 0.0 }, { "date": "1996-10-09", "price": 0.865, "dividend": 0.0 }, { "date": "1996-10-10", "price": 0.86, "dividend": 0.0 }, { "date": "1996-10-11", "price": 0.857, "dividend": 0.0 }, { "date": "1996-10-14", "price": 0.85, "dividend": 0.0 }, { "date": "1996-10-15", "price": 0.852, "dividend": 0.0 }, { "date": "1996-10-16", "price": 0.858, "dividend": 0.0 }, { "date": "1996-10-17", "price": 0.865, "dividend": 0.0 }, { "date": "1996-10-18", "price": 0.87, "dividend": 0.0 }, { "date": "1996-10-21", "price": 0.868, "dividend": 0.0 }, { "date": "1996-10-22", "price": 0.871, "dividend": 0.0 }, { "date": "1996-10-23", "price": 0.874, "dividend": 0.0 }, { "date": "1996-10-24", "price": 0.878, "dividend": 0.0 }, { "date": "1996-10-25", "price": 0.877, "dividend": 0.0 }, { "date": "1996-10-28", "price": 0.872, "dividend": 0.0 }, { "date": "1996-10-29", "price": 0.868, "dividend": 0.0 }, { "date": "1996-10-30", "price": 0.868, "dividend": 0.0 }, { "date": "1996-10-31", "price": 0.864, "dividend": 0.0 }, { "date": "1996-11-01", "price": 0.865, "dividend": 0.0 }, { "date": "1996-11-04", "price": 0.863, "dividend": 0.0 }, { "date": "1996-11-05", "price": 0.867, "dividend": 0.0 }, { "date": "1996-11-06", "price": 0.873, "dividend": 0.0 }, { "date": "1996-11-07", "price": 0.879, "dividend": 0.0 }, { "date": "1996-11-08", "price": 0.881, "dividend": 0.0 }, { "date": "1996-11-11", "price": 0.881, "dividend": 0.0 }, { "date": "1996-11-12", "price": 0.882, "dividend": 0.0 }, { "date": "1996-11-13", "price": 0.885, "dividend": 0.0 }, { "date": "1996-11-14", "price": 0.889, "dividend": 0.0 }, { "date": "1996-11-15", "price": 0.892, "dividend": 0.0 }, { "date": "1996-11-18", "price": 0.886, "dividend": 0.0 }, { "date": "1996-11-19", "price": 0.889, "dividend": 0.0 }, { "date": "1996-11-20", "price": 0.895, "dividend": 0.0 }, { "date": "1996-11-21", "price": 0.897, "dividend": 0.0 }, { "date": "1996-11-22", "price": 0.901, "dividend": 0.0 }, { "date": "1996-11-25", "price": 0.906, "dividend": 0.0 }, { "date": "1996-11-26", "price": 0.916, "dividend": 0.0 }, { "date": "1996-11-27", "price": 0.908, "dividend": 0.0 }, { "date": "1996-11-28", "price": 0.903, "dividend": 0.0 }, { "date": "1996-11-29", "price": 0.901, "dividend": 0.0 }, { "date": "1996-12-02", "price": 0.905, "dividend": 0.0 }, { "date": "1996-12-03", "price": 0.901, "dividend": 0.0 }, { "date": "1996-12-04", "price": 0.902, "dividend": 0.0 }, { "date": "1996-12-05", "price": 0.904, "dividend": 0.0 }, { "date": "1996-12-06", "price": 0.892, "dividend": 0.0 }, { "date": "1996-12-09", "price": 0.894, "dividend": 0.0 }, { "date": "1996-12-10", "price": 0.897, "dividend": 0.0 }, { "date": "1996-12-11", "price": 0.896, "dividend": 0.0 }, { "date": "1996-12-12", "price": 0.893, "dividend": 0.0 }, { "date": "1996-12-13", "price": 0.888, "dividend": 0.0 }, { "date": "1996-12-16", "price": 0.892, "dividend": 0.0 }, { "date": "1996-12-17", "price": 0.891, "dividend": 0.0 }, { "date": "1996-12-18", "price": 0.89, "dividend": 0.0 }, { "date": "1996-12-19", "price": 0.889, "dividend": 0.0 }, { "date": "1996-12-20", "price": 0.889, "dividend": 0.0 }, { "date": "1996-12-23", "price": 0.887, "dividend": 0.0 }, { "date": "1996-12-24", "price": 0.891, "dividend": 0.0 }, { "date": "1996-12-25", "price": 0.891, "dividend": 0.0 }, { "date": "1996-12-26", "price": 0.891, "dividend": 0.0 }, { "date": "1996-12-27", "price": 0.89, "dividend": 0.0 }, { "date": "1996-12-30", "price": 0.892, "dividend": 0.0 }, { "date": "1996-12-31", "price": 0.896, "dividend": 0.0 }, { "date": "1997-01-01", "price": 0.896, "dividend": 0.0 }, { "date": "1997-01-02", "price": 0.896, "dividend": 0.0 }, { "date": "1997-01-03", "price": 0.894, "dividend": 0.0 }, { "date": "1997-01-06", "price": 0.905, "dividend": 0.0 }, { "date": "1997-01-07", "price": 0.911, "dividend": 0.0 }, { "date": "1997-01-08", "price": 0.92, "dividend": 0.0 }, { "date": "1997-01-09", "price": 0.924, "dividend": 0.0 }, { "date": "1997-01-10", "price": 0.924, "dividend": 0.0 }, { "date": "1997-01-13", "price": 0.921, "dividend": 0.0 }, { "date": "1997-01-14", "price": 0.917, "dividend": 0.0 }, { "date": "1997-01-15", "price": 0.922, "dividend": 0.0 }, { "date": "1997-01-16", "price": 0.927, "dividend": 0.0 }, { "date": "1997-01-17", "price": 0.935, "dividend": 0.0 }, { "date": "1997-01-20", "price": 0.942, "dividend": 0.0 }, { "date": "1997-01-21", "price": 0.937, "dividend": 0.0 }, { "date": "1997-01-22", "price": 0.941, "dividend": 0.0 }, { "date": "1997-01-23", "price": 0.95, "dividend": 0.0 }, { "date": "1997-01-24", "price": 0.945, "dividend": 0.0 }, { "date": "1997-01-27", "price": 0.937, "dividend": 0.0 }, { "date": "1997-01-28", "price": 0.933, "dividend": 0.0 }, { "date": "1997-01-29", "price": 0.933, "dividend": 0.0 }, { "date": "1997-01-30", "price": 0.937, "dividend": 0.0 }, { "date": "1997-01-31", "price": 0.941, "dividend": 0.0 }, { "date": "1997-02-03", "price": 0.941, "dividend": 0.0 }, { "date": "1997-02-04", "price": 0.939, "dividend": 0.0 }, { "date": "1997-02-05", "price": 0.935, "dividend": 0.0 }, { "date": "1997-02-06", "price": 0.939, "dividend": 0.0 }, { "date": "1997-02-07", "price": 0.939, "dividend": 0.0 }, { "date": "1997-02-10", "price": 0.939, "dividend": 0.0 }, { "date": "1997-02-11", "price": 0.94, "dividend": 0.0 }, { "date": "1997-02-12", "price": 0.951, "dividend": 0.0 }, { "date": "1997-02-13", "price": 0.958, "dividend": 0.0 }, { "date": "1997-02-14", "price": 0.956, "dividend": 0.0 }, { "date": "1997-02-17", "price": 0.954, "dividend": 0.0 }, { "date": "1997-02-18", "price": 0.953, "dividend": 0.0 }, { "date": "1997-02-19", "price": 0.956, "dividend": 0.0 }, { "date": "1997-02-20", "price": 0.961, "dividend": 0.0 }, { "date": "1997-02-21", "price": 0.959, "dividend": 0.0 }, { "date": "1997-02-24", "price": 0.955, "dividend": 0.0 }, { "date": "1997-02-25", "price": 0.957, "dividend": 0.0 }, { "date": "1997-02-26", "price": 0.959, "dividend": 0.0 }, { "date": "1997-02-27", "price": 0.953, "dividend": 0.0 }, { "date": "1997-02-28", "price": 0.952, "dividend": 0.0 }, { "date": "1997-03-03", "price": 0.943, "dividend": 0.0 }, { "date": "1997-03-04", "price": 0.94, "dividend": 0.0 }, { "date": "1997-03-05", "price": 0.938, "dividend": 0.0 }, { "date": "1997-03-06", "price": 0.938, "dividend": 0.0 }, { "date": "1997-03-07", "price": 0.94, "dividend": 0.0 }, { "date": "1997-03-10", "price": 0.94, "dividend": 0.0 }, { "date": "1997-03-11", "price": 0.939, "dividend": 0.0 }, { "date": "1997-03-12", "price": 0.941, "dividend": 0.0 }, { "date": "1997-03-13", "price": 0.937, "dividend": 0.0 }, { "date": "1997-03-14", "price": 0.929, "dividend": 0.0 }, { "date": "1997-03-17", "price": 0.926, "dividend": 0.0 }, { "date": "1997-03-18", "price": 0.919, "dividend": 0.0 }, { "date": "1997-03-19", "price": 0.919, "dividend": 0.0 }, { "date": "1997-03-20", "price": 0.915, "dividend": 0.0 }, { "date": "1997-03-21", "price": 0.906, "dividend": 0.0 }, { "date": "1997-03-24", "price": 0.909, "dividend": 0.0 }, { "date": "1997-03-25", "price": 0.912, "dividend": 0.0 }, { "date": "1997-03-26", "price": 0.914, "dividend": 0.0 }, { "date": "1997-03-27", "price": 0.916, "dividend": 0.0 }, { "date": "1997-03-28", "price": 0.916, "dividend": 0.0 }, { "date": "1997-03-31", "price": 0.906, "dividend": 0.0 }, { "date": "1997-04-01", "price": 0.904, "dividend": 0.0 }, { "date": "1997-04-02", "price": 0.905, "dividend": 0.0 }, { "date": "1997-04-03", "price": 0.897, "dividend": 0.0 }, { "date": "1997-04-04", "price": 0.891, "dividend": 0.0 }, { "date": "1997-04-07", "price": 0.894, "dividend": 0.0 }, { "date": "1997-04-08", "price": 0.899, "dividend": 0.0 }, { "date": "1997-04-09", "price": 0.903, "dividend": 0.0 }, { "date": "1997-04-10", "price": 0.903, "dividend": 0.0 }, { "date": "1997-04-11", "price": 0.897, "dividend": 0.0 }, { "date": "1997-04-14", "price": 0.888, "dividend": 0.0 }, { "date": "1997-04-15", "price": 0.887, "dividend": 0.0 }, { "date": "1997-04-16", "price": 0.885, "dividend": 0.0 }, { "date": "1997-04-17", "price": 0.889, "dividend": 0.0 }, { "date": "1997-04-18", "price": 0.889, "dividend": 0.0 }, { "date": "1997-04-21", "price": 0.894, "dividend": 0.0 }, { "date": "1997-04-22", "price": 0.892, "dividend": 0.0 }, { "date": "1997-04-23", "price": 0.893, "dividend": 0.0 }, { "date": "1997-04-24", "price": 0.889, "dividend": 0.0 }, { "date": "1997-04-25", "price": 0.89, "dividend": 0.0 }, { "date": "1997-04-28", "price": 0.885, "dividend": 0.0 }, { "date": "1997-04-29", "price": 0.881, "dividend": 0.0 }, { "date": "1997-04-30", "price": 0.883, "dividend": 0.0 }, { "date": "1997-05-01", "price": 0.883, "dividend": 0.0 }, { "date": "1997-05-02", "price": 0.891, "dividend": 0.0 }, { "date": "1997-05-05", "price": 0.898, "dividend": 0.0 }, { "date": "1997-05-06", "price": 0.905, "dividend": 0.0 }, { "date": "1997-05-07", "price": 0.908, "dividend": 0.0 }, { "date": "1997-05-08", "price": 0.908, "dividend": 0.0 }, { "date": "1997-05-09", "price": 0.915, "dividend": 0.0 }, { "date": "1997-05-12", "price": 0.913, "dividend": 0.0 }, { "date": "1997-05-13", "price": 0.913, "dividend": 0.0 }, { "date": "1997-05-14", "price": 0.906, "dividend": 0.0 }, { "date": "1997-05-15", "price": 0.895, "dividend": 0.0 }, { "date": "1997-05-16", "price": 0.897, "dividend": 0.0 }, { "date": "1997-05-19", "price": 0.896, "dividend": 0.0 }, { "date": "1997-05-20", "price": 0.902, "dividend": 0.0 }, { "date": "1997-05-21", "price": 0.902, "dividend": 0.0 }, { "date": "1997-05-22", "price": 0.908, "dividend": 0.0 }, { "date": "1997-05-23", "price": 0.911, "dividend": 0.0 }, { "date": "1997-05-26", "price": 0.914, "dividend": 0.0 }, { "date": "1997-05-27", "price": 0.913, "dividend": 0.0 }, { "date": "1997-05-28", "price": 0.916, "dividend": 0.0 }, { "date": "1997-05-29", "price": 0.919, "dividend": 0.0 }, { "date": "1997-05-30", "price": 0.922, "dividend": 0.0 }, { "date": "1997-06-02", "price": 0.923, "dividend": 0.0 }, { "date": "1997-06-03", "price": 0.925, "dividend": 0.0 }, { "date": "1997-06-04", "price": 0.919, "dividend": 0.0 }, { "date": "1997-06-05", "price": 0.916, "dividend": 0.0 }, { "date": "1997-06-06", "price": 0.918, "dividend": 0.0 }, { "date": "1997-06-09", "price": 0.918, "dividend": 0.0 }, { "date": "1997-06-10", "price": 0.916, "dividend": 0.0 }, { "date": "1997-06-11", "price": 0.914, "dividend": 0.0 }, { "date": "1997-06-12", "price": 0.914, "dividend": 0.0 }, { "date": "1997-06-13", "price": 0.907, "dividend": 0.0 }, { "date": "1997-06-16", "price": 0.908, "dividend": 0.0 }, { "date": "1997-06-17", "price": 0.907, "dividend": 0.0 }, { "date": "1997-06-18", "price": 0.911, "dividend": 0.0 }, { "date": "1997-06-19", "price": 0.911, "dividend": 0.0 }, { "date": "1997-06-20", "price": 0.911, "dividend": 0.0 }, { "date": "1997-06-23", "price": 0.912, "dividend": 0.0 }, { "date": "1997-06-24", "price": 0.908, "dividend": 0.0 }, { "date": "1997-06-25", "price": 0.91, "dividend": 0.0 }, { "date": "1997-06-26", "price": 0.904, "dividend": 0.0 }, { "date": "1997-06-27", "price": 0.905, "dividend": 0.0 }, { "date": "1997-06-30", "price": 0.908, "dividend": 0.0 }, { "date": "1997-07-01", "price": 0.909, "dividend": 0.0 }, { "date": "1997-07-02", "price": 0.912, "dividend": 0.0 }, { "date": "1997-07-03", "price": 0.904, "dividend": 0.0 }, { "date": "1997-07-04", "price": 0.909, "dividend": 0.0 }, { "date": "1997-07-07", "price": 0.914, "dividend": 0.0 }, { "date": "1997-07-08", "price": 0.915, "dividend": 0.0 }, { "date": "1997-07-09", "price": 0.911, "dividend": 0.0 }, { "date": "1997-07-10", "price": 0.9, "dividend": 0.0 }, { "date": "1997-07-11", "price": 0.904, "dividend": 0.0 }, { "date": "1997-07-14", "price": 0.902, "dividend": 0.0 }, { "date": "1997-07-15", "price": 0.904, "dividend": 0.0 }, { "date": "1997-07-16", "price": 0.898, "dividend": 0.0 }, { "date": "1997-07-17", "price": 0.901, "dividend": 0.0 }, { "date": "1997-07-18", "price": 0.904, "dividend": 0.0 }, { "date": "1997-07-21", "price": 0.906, "dividend": 0.0 }, { "date": "1997-07-22", "price": 0.903, "dividend": 0.0 }, { "date": "1997-07-23", "price": 0.915, "dividend": 0.0 }, { "date": "1997-07-24", "price": 0.919, "dividend": 0.0 }, { "date": "1997-07-25", "price": 0.937, "dividend": 0.0 }, { "date": "1997-07-28", "price": 0.935, "dividend": 0.0 }, { "date": "1997-07-29", "price": 0.927, "dividend": 0.0 }, { "date": "1997-07-30", "price": 0.926, "dividend": 0.0 }, { "date": "1997-07-31", "price": 0.931, "dividend": 0.0 }, { "date": "1997-08-01", "price": 0.924, "dividend": 0.0 }, { "date": "1997-08-04", "price": 0.917, "dividend": 0.0 }, { "date": "1997-08-05", "price": 0.907, "dividend": 0.0 }, { "date": "1997-08-06", "price": 0.914, "dividend": 0.0 }, { "date": "1997-08-07", "price": 0.9, "dividend": 0.0 }, { "date": "1997-08-08", "price": 0.896, "dividend": 0.0 }, { "date": "1997-08-11", "price": 0.883, "dividend": 0.0 }, { "date": "1997-08-12", "price": 0.891, "dividend": 0.0 }, { "date": "1997-08-13", "price": 0.889, "dividend": 0.0 }, { "date": "1997-08-14", "price": 0.887, "dividend": 0.0 }, { "date": "1997-08-15", "price": 0.876, "dividend": 0.0 }, { "date": "1997-08-18", "price": 0.856, "dividend": 0.0 }, { "date": "1997-08-19", "price": 0.859, "dividend": 0.0 }, { "date": "1997-08-20", "price": 0.874, "dividend": 0.0 }, { "date": "1997-08-21", "price": 0.88, "dividend": 0.0 }, { "date": "1997-08-22", "price": 0.876, "dividend": 0.0 }, { "date": "1997-08-25", "price": 0.865, "dividend": 0.0 }, { "date": "1997-08-26", "price": 0.865, "dividend": 0.0 }, { "date": "1997-08-27", "price": 0.852, "dividend": 0.0 }, { "date": "1997-08-28", "price": 0.822, "dividend": 0.0 }, { "date": "1997-08-29", "price": 0.799, "dividend": 0.0 }, { "date": "1997-09-01", "price": 0.796, "dividend": 0.0 }, { "date": "1997-09-02", "price": 0.779, "dividend": 0.0 }, { "date": "1997-09-03", "price": 0.787, "dividend": 0.0 }, { "date": "1997-09-04", "price": 0.792, "dividend": 0.0 }, { "date": "1997-09-05", "price": 0.827, "dividend": 0.0 }, { "date": "1997-09-08", "price": 0.832, "dividend": 0.0 }, { "date": "1997-09-09", "price": 0.841, "dividend": 0.0 }, { "date": "1997-09-10", "price": 0.835, "dividend": 0.0 }, { "date": "1997-09-11", "price": 0.829, "dividend": 0.0 }, { "date": "1997-09-12", "price": 0.83, "dividend": 0.0 }, { "date": "1997-09-15", "price": 0.83, "dividend": 0.0 }, { "date": "1997-09-16", "price": 0.824, "dividend": 0.0 }, { "date": "1997-09-17", "price": 0.821, "dividend": 0.0 }, { "date": "1997-09-18", "price": 0.815, "dividend": 0.0 }, { "date": "1997-09-19", "price": 0.813, "dividend": 0.0 }, { "date": "1997-09-22", "price": 0.808, "dividend": 0.0 }, { "date": "1997-09-23", "price": 0.807, "dividend": 0.0 }, { "date": "1997-09-24", "price": 0.811, "dividend": 0.0 }, { "date": "1997-09-25", "price": 0.819, "dividend": 0.0 }, { "date": "1997-09-26", "price": 0.828, "dividend": 0.0 }, { "date": "1997-09-29", "price": 0.831, "dividend": 0.0 }, { "date": "1997-09-30", "price": 0.826, "dividend": 0.0 }, { "date": "1997-10-01", "price": 0.817, "dividend": 0.0 }, { "date": "1997-10-02", "price": 0.811, "dividend": 0.0 }, { "date": "1997-10-03", "price": 0.813, "dividend": 0.0 }, { "date": "1997-10-06", "price": 0.808, "dividend": 0.0 }, { "date": "1997-10-07", "price": 0.807, "dividend": 0.0 }, { "date": "1997-10-08", "price": 0.82, "dividend": 0.0 }, { "date": "1997-10-09", "price": 0.817, "dividend": 0.0 }, { "date": "1997-10-10", "price": 0.82, "dividend": 0.0 }, { "date": "1997-10-13", "price": 0.821, "dividend": 0.0 }, { "date": "1997-10-14", "price": 0.817, "dividend": 0.0 }, { "date": "1997-10-15", "price": 0.816, "dividend": 0.0 }, { "date": "1997-10-16", "price": 0.81, "dividend": 0.0 }, { "date": "1997-10-17", "price": 0.805, "dividend": 0.0 }, { "date": "1997-10-20", "price": 0.8, "dividend": 0.0 }, { "date": "1997-10-21", "price": 0.797, "dividend": 0.0 }, { "date": "1997-10-22", "price": 0.791, "dividend": 0.0 }, { "date": "1997-10-23", "price": 0.776, "dividend": 0.0 }, { "date": "1997-10-24", "price": 0.779, "dividend": 0.0 }, { "date": "1997-10-27", "price": 0.777, "dividend": 0.0 }, { "date": "1997-10-28", "price": 0.745, "dividend": 0.0 }, { "date": "1997-10-29", "price": 0.757, "dividend": 0.0 }, { "date": "1997-10-30", "price": 0.757, "dividend": 0.0 }, { "date": "1997-10-31", "price": 0.765, "dividend": 0.0 }, { "date": "1997-11-03", "price": 0.782, "dividend": 0.0 }, { "date": "1997-11-04", "price": 0.782, "dividend": 0.0 }, { "date": "1997-11-05", "price": 0.787, "dividend": 0.0 }, { "date": "1997-11-06", "price": 0.787, "dividend": 0.0 }, { "date": "1997-11-07", "price": 0.784, "dividend": 0.0 }, { "date": "1997-11-10", "price": 0.782, "dividend": 0.0 }, { "date": "1997-11-11", "price": 0.792, "dividend": 0.0 }, { "date": "1997-11-12", "price": 0.792, "dividend": 0.0 }, { "date": "1997-11-13", "price": 0.792, "dividend": 0.0 }, { "date": "1997-11-14", "price": 0.799, "dividend": 0.0 }, { "date": "1997-11-17", "price": 0.8, "dividend": 0.0 }, { "date": "1997-11-18", "price": 0.797, "dividend": 0.0 }, { "date": "1997-11-19", "price": 0.791, "dividend": 0.0 }, { "date": "1997-11-20", "price": 0.786, "dividend": 0.0 }, { "date": "1997-11-21", "price": 0.787, "dividend": 0.0 }, { "date": "1997-11-24", "price": 0.79, "dividend": 0.0 }, { "date": "1997-11-25", "price": 0.782, "dividend": 0.0 }, { "date": "1997-11-26", "price": 0.78, "dividend": 0.0 }, { "date": "1997-11-27", "price": 0.788, "dividend": 0.0 }, { "date": "1997-11-28", "price": 0.785, "dividend": 0.0 }, { "date": "1997-12-01", "price": 0.779, "dividend": 0.0 }, { "date": "1997-12-02", "price": 0.785, "dividend": 0.0 }, { "date": "1997-12-03", "price": 0.779, "dividend": 0.0 }, { "date": "1997-12-04", "price": 0.771, "dividend": 0.0 }, { "date": "1997-12-05", "price": 0.765, "dividend": 0.0 }, { "date": "1997-12-08", "price": 0.785, "dividend": 0.0 }, { "date": "1997-12-09", "price": 0.783, "dividend": 0.0 }, { "date": "1997-12-10", "price": 0.778, "dividend": 0.0 }, { "date": "1997-12-11", "price": 0.771, "dividend": 0.0 }, { "date": "1997-12-12", "price": 0.754, "dividend": 0.0 }, { "date": "1997-12-15", "price": 0.737, "dividend": 0.0 }, { "date": "1997-12-16", "price": 0.727, "dividend": 0.0 }, { "date": "1997-12-17", "price": 0.733, "dividend": 0.0 }, { "date": "1997-12-18", "price": 0.737, "dividend": 0.0 }, { "date": "1997-12-19", "price": 0.735, "dividend": 0.0 }, { "date": "1997-12-22", "price": 0.726, "dividend": 0.0 }, { "date": "1997-12-23", "price": 0.724, "dividend": 0.0 }, { "date": "1997-12-24", "price": 0.734, "dividend": 0.0 }, { "date": "1997-12-25", "price": 0.734, "dividend": 0.0 }, { "date": "1997-12-26", "price": 0.735, "dividend": 0.0 }, { "date": "1997-12-29", "price": 0.733, "dividend": 0.0 }, { "date": "1997-12-30", "price": 0.736, "dividend": 0.0 }, { "date": "1997-12-31", "price": 0.741, "dividend": 0.0 }, { "date": "1998-01-01", "price": 0.741, "dividend": 0.0 }, { "date": "1998-01-02", "price": 0.736, "dividend": 0.0 }, { "date": "1998-01-05", "price": 0.731, "dividend": 0.0 }, { "date": "1998-01-06", "price": 0.72, "dividend": 0.0 }, { "date": "1998-01-07", "price": 0.707, "dividend": 0.0 }, { "date": "1998-01-08", "price": 0.681, "dividend": 0.0 }, { "date": "1998-01-09", "price": 0.665, "dividend": 0.0 }, { "date": "1998-01-12", "price": 0.645, "dividend": 0.0 }, { "date": "1998-01-13", "price": 0.67, "dividend": 0.0 }, { "date": "1998-01-14", "price": 0.678, "dividend": 0.0 }, { "date": "1998-01-15", "price": 0.676, "dividend": 0.0 }, { "date": "1998-01-16", "price": 0.682, "dividend": 0.0 }, { "date": "1998-01-19", "price": 0.696, "dividend": 0.0 }, { "date": "1998-01-20", "price": 0.697, "dividend": 0.0 }, { "date": "1998-01-21", "price": 0.693, "dividend": 0.0 }, { "date": "1998-01-22", "price": 0.689, "dividend": 0.0 }, { "date": "1998-01-23", "price": 0.684, "dividend": 0.0 }, { "date": "1998-01-26", "price": 0.682, "dividend": 0.0 }, { "date": "1998-01-27", "price": 0.684, "dividend": 0.0 }, { "date": "1998-01-28", "price": 0.684, "dividend": 0.0 }, { "date": "1998-01-29", "price": 0.684, "dividend": 0.0 }, { "date": "1998-01-30", "price": 0.684, "dividend": 0.0 }, { "date": "1998-02-02", "price": 0.712, "dividend": 0.0 }, { "date": "1998-02-03", "price": 0.711, "dividend": 0.0 }, { "date": "1998-02-04", "price": 0.713, "dividend": 0.0 }, { "date": "1998-02-05", "price": 0.713, "dividend": 0.0 }, { "date": "1998-02-06", "price": 0.722, "dividend": 0.0 }, { "date": "1998-02-09", "price": 0.722, "dividend": 0.0 }, { "date": "1998-02-10", "price": 0.726, "dividend": 0.0 }, { "date": "1998-02-11", "price": 0.728, "dividend": 0.0 }, { "date": "1998-02-12", "price": 0.721, "dividend": 0.0 }, { "date": "1998-02-13", "price": 0.715, "dividend": 0.0 }, { "date": "1998-02-16", "price": 0.71, "dividend": 0.0 }, { "date": "1998-02-17", "price": 0.716, "dividend": 0.0 }, { "date": "1998-02-18", "price": 0.72, "dividend": 0.0 }, { "date": "1998-02-19", "price": 0.718, "dividend": 0.0 }, { "date": "1998-02-20", "price": 0.722, "dividend": 0.0 }, { "date": "1998-02-23", "price": 0.725, "dividend": 0.0 }, { "date": "1998-02-24", "price": 0.726, "dividend": 0.0 }, { "date": "1998-02-25", "price": 0.728, "dividend": 0.0 }, { "date": "1998-02-26", "price": 0.731, "dividend": 0.0 }, { "date": "1998-02-27", "price": 0.737, "dividend": 0.0 }, { "date": "1998-03-02", "price": 0.733, "dividend": 0.0 }, { "date": "1998-03-03", "price": 0.73, "dividend": 0.0 }, { "date": "1998-03-04", "price": 0.727, "dividend": 0.0 }, { "date": "1998-03-05", "price": 0.727, "dividend": 0.0 }, { "date": "1998-03-06", "price": 0.725, "dividend": 0.0 }, { "date": "1998-03-09", "price": 0.726, "dividend": 0.0 }, { "date": "1998-03-10", "price": 0.724, "dividend": 0.0 }, { "date": "1998-03-11", "price": 0.726, "dividend": 0.0 }, { "date": "1998-03-12", "price": 0.733, "dividend": 0.0 }, { "date": "1998-03-13", "price": 0.736, "dividend": 0.0 }, { "date": "1998-03-16", "price": 0.734, "dividend": 0.0 }, { "date": "1998-03-17", "price": 0.737, "dividend": 0.0 }, { "date": "1998-03-18", "price": 0.738, "dividend": 0.0 }, { "date": "1998-03-19", "price": 0.747, "dividend": 0.0 }, { "date": "1998-03-20", "price": 0.747, "dividend": 0.0 }, { "date": "1998-03-23", "price": 0.744, "dividend": 0.0 }, { "date": "1998-03-24", "price": 0.747, "dividend": 0.0 }, { "date": "1998-03-25", "price": 0.746, "dividend": 0.0 }, { "date": "1998-03-26", "price": 0.744, "dividend": 0.0 }, { "date": "1998-03-27", "price": 0.745, "dividend": 0.0 }, { "date": "1998-03-30", "price": 0.744, "dividend": 0.0 }, { "date": "1998-03-31", "price": 0.74, "dividend": 0.0 }, { "date": "1998-04-01", "price": 0.731, "dividend": 0.0 }, { "date": "1998-04-02", "price": 0.726, "dividend": 0.0 }, { "date": "1998-04-03", "price": 0.72, "dividend": 0.0 }, { "date": "1998-04-06", "price": 0.72, "dividend": 0.0 }, { "date": "1998-04-07", "price": 0.72, "dividend": 0.0 }, { "date": "1998-04-08", "price": 0.727, "dividend": 0.0 }, { "date": "1998-04-09", "price": 0.729, "dividend": 0.0 }, { "date": "1998-04-10", "price": 0.729, "dividend": 0.0 }, { "date": "1998-04-13", "price": 0.728, "dividend": 0.0 }, { "date": "1998-04-14", "price": 0.725, "dividend": 0.0 }, { "date": "1998-04-15", "price": 0.718, "dividend": 0.0 }, { "date": "1998-04-16", "price": 0.713, "dividend": 0.0 }, { "date": "1998-04-17", "price": 0.712, "dividend": 0.0 }, { "date": "1998-04-20", "price": 0.71, "dividend": 0.0 }, { "date": "1998-04-21", "price": 0.706, "dividend": 0.0 }, { "date": "1998-04-22", "price": 0.701, "dividend": 0.0 }, { "date": "1998-04-23", "price": 0.7, "dividend": 0.0 }, { "date": "1998-04-24", "price": 0.699, "dividend": 0.0 }, { "date": "1998-04-27", "price": 0.699, "dividend": 0.0 }, { "date": "1998-04-28", "price": 0.699, "dividend": 0.0 }, { "date": "1998-04-29", "price": 0.7, "dividend": 0.0 }, { "date": "1998-04-30", "price": 0.704, "dividend": 0.0 }, { "date": "1998-05-01", "price": 0.704, "dividend": 0.0 }, { "date": "1998-05-04", "price": 0.702, "dividend": 0.0 }, { "date": "1998-05-05", "price": 0.701, "dividend": 0.0 }, { "date": "1998-05-06", "price": 0.695, "dividend": 0.0 }, { "date": "1998-05-07", "price": 0.694, "dividend": 0.0 }, { "date": "1998-05-08", "price": 0.696, "dividend": 0.0 }, { "date": "1998-05-11", "price": 0.696, "dividend": 0.0 }, { "date": "1998-05-12", "price": 0.696, "dividend": 0.0 }, { "date": "1998-05-13", "price": 0.682, "dividend": 0.0 }, { "date": "1998-05-14", "price": 0.681, "dividend": 0.0 }, { "date": "1998-05-15", "price": 0.687, "dividend": 0.0 }, { "date": "1998-05-18", "price": 0.677, "dividend": 0.0 }, { "date": "1998-05-19", "price": 0.678, "dividend": 0.0 }, { "date": "1998-05-20", "price": 0.677, "dividend": 0.0 }, { "date": "1998-05-21", "price": 0.686, "dividend": 0.0 }, { "date": "1998-05-22", "price": 0.687, "dividend": 0.0 }, { "date": "1998-05-25", "price": 0.686, "dividend": 0.0 }, { "date": "1998-05-26", "price": 0.684, "dividend": 0.0 }, { "date": "1998-05-27", "price": 0.676, "dividend": 0.0 }, { "date": "1998-05-28", "price": 0.669, "dividend": 0.0 }, { "date": "1998-05-29", "price": 0.665, "dividend": 0.0 }, { "date": "1998-06-01", "price": 0.651, "dividend": 0.0 }, { "date": "1998-06-02", "price": 0.644, "dividend": 0.0 }, { "date": "1998-06-03", "price": 0.651, "dividend": 0.0 }, { "date": "1998-06-04", "price": 0.642, "dividend": 0.0 }, { "date": "1998-06-05", "price": 0.637, "dividend": 0.0 }, { "date": "1998-06-08", "price": 0.63, "dividend": 0.0 }, { "date": "1998-06-09", "price": 0.63, "dividend": 0.0 }, { "date": "1998-06-10", "price": 0.625, "dividend": 0.0 }, { "date": "1998-06-11", "price": 0.619, "dividend": 0.0 }, { "date": "1998-06-12", "price": 0.612, "dividend": 0.0 }, { "date": "1998-06-15", "price": 0.596, "dividend": 0.0 }, { "date": "1998-06-16", "price": 0.59, "dividend": 0.0 }, { "date": "1998-06-17", "price": 0.601, "dividend": 0.0 }, { "date": "1998-06-18", "price": 0.612, "dividend": 0.0 }, { "date": "1998-06-19", "price": 0.61, "dividend": 0.0 }, { "date": "1998-06-22", "price": 0.6, "dividend": 0.0 }, { "date": "1998-06-23", "price": 0.596, "dividend": 0.0 }, { "date": "1998-06-24", "price": 0.593, "dividend": 0.0 }, { "date": "1998-06-25", "price": 0.591, "dividend": 0.0 }, { "date": "1998-06-26", "price": 0.596, "dividend": 0.0 }, { "date": "1998-06-29", "price": 0.601, "dividend": 0.0 }, { "date": "1998-06-30", "price": 0.602, "dividend": 0.0 }, { "date": "1998-07-01", "price": 0.612, "dividend": 0.0 }, { "date": "1998-07-02", "price": 0.625, "dividend": 0.0 }, { "date": "1998-07-03", "price": 0.618, "dividend": 0.0 }, { "date": "1998-07-06", "price": 0.615, "dividend": 0.0 }, { "date": "1998-07-07", "price": 0.615, "dividend": 0.0 }, { "date": "1998-07-08", "price": 0.613, "dividend": 0.0 }, { "date": "1998-07-09", "price": 0.613, "dividend": 0.0 }, { "date": "1998-07-10", "price": 0.609, "dividend": 0.0 }, { "date": "1998-07-13", "price": 0.605, "dividend": 0.0 }, { "date": "1998-07-14", "price": 0.604, "dividend": 0.0 }, { "date": "1998-07-15", "price": 0.604, "dividend": 0.0 }, { "date": "1998-07-16", "price": 0.608, "dividend": 0.0 }, { "date": "1998-07-17", "price": 0.613, "dividend": 0.0 }, { "date": "1998-07-20", "price": 0.616, "dividend": 0.0 }, { "date": "1998-07-21", "price": 0.61, "dividend": 0.0 }, { "date": "1998-07-22", "price": 0.608, "dividend": 0.0 }, { "date": "1998-07-23", "price": 0.605, "dividend": 0.0 }, { "date": "1998-07-24", "price": 0.607, "dividend": 0.0 }, { "date": "1998-07-27", "price": 0.606, "dividend": 0.0 }, { "date": "1998-07-28", "price": 0.606, "dividend": 0.0 }, { "date": "1998-07-29", "price": 0.602, "dividend": 0.0 }, { "date": "1998-07-30", "price": 0.6, "dividend": 0.0 }, { "date": "1998-07-31", "price": 0.605, "dividend": 0.0 }, { "date": "1998-08-03", "price": 0.596, "dividend": 0.0 }, { "date": "1998-08-04", "price": 0.596, "dividend": 0.0 }, { "date": "1998-08-05", "price": 0.592, "dividend": 0.0 }, { "date": "1998-08-06", "price": 0.594, "dividend": 0.0 }, { "date": "1998-08-07", "price": 0.589, "dividend": 0.0 }, { "date": "1998-08-10", "price": 0.589, "dividend": 0.0 }, { "date": "1998-08-11", "price": 0.578, "dividend": 0.0 }, { "date": "1998-08-12", "price": 0.572, "dividend": 0.0 }, { "date": "1998-08-13", "price": 0.567, "dividend": 0.0 }, { "date": "1998-08-14", "price": 0.569, "dividend": 0.0 }, { "date": "1998-08-17", "price": 0.562, "dividend": 0.0 }, { "date": "1998-08-18", "price": 0.564, "dividend": 0.0 }, { "date": "1998-08-19", "price": 0.572, "dividend": 0.0 }, { "date": "1998-08-20", "price": 0.573, "dividend": 0.0 }, { "date": "1998-08-21", "price": 0.569, "dividend": 0.0 }, { "date": "1998-08-24", "price": 0.562, "dividend": 0.0 }, { "date": "1998-08-25", "price": 0.563, "dividend": 0.0 }, { "date": "1998-08-26", "price": 0.563, "dividend": 0.0 }, { "date": "1998-08-27", "price": 0.564, "dividend": 0.0 }, { "date": "1998-08-28", "price": 0.554, "dividend": 0.0 }, { "date": "1998-08-31", "price": 0.547, "dividend": 0.0 }, { "date": "1998-09-01", "price": 0.539, "dividend": 0.0 }, { "date": "1998-09-02", "price": 0.538, "dividend": 0.0 }, { "date": "1998-09-03", "price": 0.534, "dividend": 0.0 }, { "date": "1998-09-04", "price": 0.529, "dividend": 0.0 }, { "date": "1998-09-07", "price": 0.541, "dividend": 0.0 }, { "date": "1998-09-08", "price": 0.542, "dividend": 0.0 }, { "date": "1998-09-09", "price": 0.544, "dividend": 0.0 }, { "date": "1998-09-10", "price": 0.535, "dividend": 0.0 }, { "date": "1998-09-11", "price": 0.533, "dividend": 0.0 }, { "date": "1998-09-14", "price": 0.538, "dividend": 0.0 }, { "date": "1998-09-15", "price": 0.545, "dividend": 0.0 }, { "date": "1998-09-16", "price": 0.556, "dividend": 0.0 }, { "date": "1998-09-17", "price": 0.562, "dividend": 0.0 }, { "date": "1998-09-18", "price": 0.556, "dividend": 0.0 }, { "date": "1998-09-21", "price": 0.551, "dividend": 0.0 }, { "date": "1998-09-22", "price": 0.55, "dividend": 0.0 }, { "date": "1998-09-23", "price": 0.551, "dividend": 0.0 }, { "date": "1998-09-24", "price": 0.559, "dividend": 0.0 }, { "date": "1998-09-25", "price": 0.557, "dividend": 0.0 }, { "date": "1998-09-28", "price": 0.561, "dividend": 0.0 }, { "date": "1998-09-29", "price": 0.56, "dividend": 0.0 }, { "date": "1998-09-30", "price": 0.559, "dividend": 0.0 }, { "date": "1998-10-01", "price": 0.555, "dividend": 0.0 }, { "date": "1998-10-02", "price": 0.555, "dividend": 0.0 }, { "date": "1998-10-05", "price": 0.546, "dividend": 0.0 }, { "date": "1998-10-06", "price": 0.547, "dividend": 0.0 }, { "date": "1998-10-07", "price": 0.554, "dividend": 0.0 }, { "date": "1998-10-08", "price": 0.557, "dividend": 0.0 }, { "date": "1998-10-09", "price": 0.568, "dividend": 0.0 }, { "date": "1998-10-12", "price": 0.573, "dividend": 0.0 }, { "date": "1998-10-13", "price": 0.573, "dividend": 0.0 }, { "date": "1998-10-14", "price": 0.568, "dividend": 0.0 }, { "date": "1998-10-15", "price": 0.575, "dividend": 0.0 }, { "date": "1998-10-16", "price": 0.593, "dividend": 0.0 }, { "date": "1998-10-19", "price": 0.593, "dividend": 0.0 }, { "date": "1998-10-20", "price": 0.593, "dividend": 0.0 }, { "date": "1998-10-21", "price": 0.593, "dividend": 0.0 }, { "date": "1998-10-22", "price": 0.593, "dividend": 0.0 }, { "date": "1998-10-23", "price": 0.595, "dividend": 0.0 }, { "date": "1998-10-26", "price": 0.595, "dividend": 0.0 }, { "date": "1998-10-27", "price": 0.595, "dividend": 0.0 }, { "date": "1998-10-28", "price": 0.595, "dividend": 0.0 }, { "date": "1998-10-29", "price": 0.595, "dividend": 0.0 }, { "date": "1998-10-30", "price": 0.619, "dividend": 0.0 }, { "date": "1998-11-02", "price": 0.619, "dividend": 0.0 }, { "date": "1998-11-03", "price": 0.619, "dividend": 0.0 }, { "date": "1998-11-04", "price": 0.619, "dividend": 0.0 }, { "date": "1998-11-05", "price": 0.619, "dividend": 0.0 }, { "date": "1998-11-06", "price": 0.63, "dividend": 0.0 }, { "date": "1998-11-09", "price": 0.63, "dividend": 0.0 }, { "date": "1998-11-10", "price": 0.63, "dividend": 0.0 }, { "date": "1998-11-11", "price": 0.63, "dividend": 0.0 }, { "date": "1998-11-12", "price": 0.63, "dividend": 0.0 }, { "date": "1998-11-13", "price": 0.615, "dividend": 0.0 }, { "date": "1998-11-16", "price": 0.615, "dividend": 0.0 }, { "date": "1998-11-17", "price": 0.615, "dividend": 0.0 }, { "date": "1998-11-18", "price": 0.615, "dividend": 0.0 }, { "date": "1998-11-19", "price": 0.615, "dividend": 0.0 }, { "date": "1998-11-20", "price": 0.644, "dividend": 0.0 }, { "date": "1998-11-23", "price": 0.644, "dividend": 0.0 }, { "date": "1998-11-24", "price": 0.644, "dividend": 0.0 }, { "date": "1998-11-25", "price": 0.644, "dividend": 0.0 }, { "date": "1998-11-26", "price": 0.644, "dividend": 0.0 }, { "date": "1998-11-27", "price": 0.66, "dividend": 0.0 }, { "date": "1998-11-30", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-01", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-02", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-03", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-04", "price": 0.644, "dividend": 0.0 }, { "date": "1998-12-07", "price": 0.644, "dividend": 0.0 }, { "date": "1998-12-08", "price": 0.644, "dividend": 0.0 }, { "date": "1998-12-09", "price": 0.644, "dividend": 0.0 }, { "date": "1998-12-10", "price": 0.644, "dividend": 0.0 }, { "date": "1998-12-11", "price": 0.662, "dividend": 0.0 }, { "date": "1998-12-14", "price": 0.662, "dividend": 0.0 }, { "date": "1998-12-15", "price": 0.662, "dividend": 0.0 }, { "date": "1998-12-16", "price": 0.662, "dividend": 0.0 }, { "date": "1998-12-17", "price": 0.662, "dividend": 0.0 }, { "date": "1998-12-18", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-21", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-22", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-23", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-24", "price": 0.666, "dividend": 0.0 }, { "date": "1998-12-25", "price": 0.665, "dividend": 0.0 }, { "date": "1998-12-28", "price": 0.665, "dividend": 0.0 }, { "date": "1998-12-29", "price": 0.665, "dividend": 0.0 }, { "date": "1998-12-30", "price": 0.665, "dividend": 0.0 }, { "date": "1998-12-31", "price": 0.67, "dividend": 0.0 }, { "date": "1999-01-01", "price": 0.67, "dividend": 0.0 }, { "date": "1999-01-04", "price": 0.67, "dividend": 0.0 }, { "date": "1999-01-05", "price": 0.67, "dividend": 0.0 }, { "date": "1999-01-06", "price": 0.67, "dividend": 0.0 }, { "date": "1999-01-07", "price": 0.67, "dividend": 0.0 }, { "date": "1999-01-08", "price": 0.721, "dividend": 0.0 }, { "date": "1999-01-11", "price": 0.721, "dividend": 0.0 }, { "date": "1999-01-12", "price": 0.721, "dividend": 0.0 }, { "date": "1999-01-13", "price": 0.721, "dividend": 0.0 }, { "date": "1999-01-14", "price": 0.721, "dividend": 0.0 }, { "date": "1999-01-15", "price": 0.699, "dividend": 0.0 }, { "date": "1999-01-18", "price": 0.699, "dividend": 0.0 }, { "date": "1999-01-19", "price": 0.699, "dividend": 0.0 }, { "date": "1999-01-20", "price": 0.699, "dividend": 0.0 }, { "date": "1999-01-21", "price": 0.699, "dividend": 0.0 }, { "date": "1999-01-22", "price": 0.693, "dividend": 0.0 }, { "date": "1999-01-25", "price": 0.693, "dividend": 0.0 }, { "date": "1999-01-26", "price": 0.693, "dividend": 0.0 }, { "date": "1999-01-27", "price": 0.693, "dividend": 0.0 }, { "date": "1999-01-28", "price": 0.693, "dividend": 0.0 }, { "date": "1999-01-29", "price": 0.683, "dividend": 0.0 }, { "date": "1999-02-01", "price": 0.683, "dividend": 0.0 }, { "date": "1999-02-02", "price": 0.683, "dividend": 0.0 }, { "date": "1999-02-03", "price": 0.683, "dividend": 0.0 }, { "date": "1999-02-04", "price": 0.683, "dividend": 0.0 }, { "date": "1999-02-05", "price": 0.661, "dividend": 0.0 }, { "date": "1999-02-08", "price": 0.661, "dividend": 0.0 }, { "date": "1999-02-09", "price": 0.661, "dividend": 0.0 }, { "date": "1999-02-10", "price": 0.661, "dividend": 0.0 }, { "date": "1999-02-11", "price": 0.661, "dividend": 0.0 }, { "date": "1999-02-12", "price": 0.659, "dividend": 0.0 }, { "date": "1999-02-15", "price": 0.659, "dividend": 0.0 }, { "date": "1999-02-16", "price": 0.659, "dividend": 0.0 }, { "date": "1999-02-17", "price": 0.659, "dividend": 0.0 }, { "date": "1999-02-18", "price": 0.659, "dividend": 0.0 }, { "date": "1999-02-19", "price": 0.66, "dividend": 0.0 }, { "date": "1999-02-22", "price": 0.66, "dividend": 0.0 }, { "date": "1999-02-23", "price": 0.66, "dividend": 0.0 }, { "date": "1999-02-24", "price": 0.66, "dividend": 0.0 }, { "date": "1999-02-25", "price": 0.66, "dividend": 0.0 }, { "date": "1999-02-26", "price": 0.675, "dividend": 0.0 }, { "date": "1999-03-01", "price": 0.675, "dividend": 0.0 }, { "date": "1999-03-02", "price": 0.675, "dividend": 0.0 }, { "date": "1999-03-03", "price": 0.675, "dividend": 0.0 }, { "date": "1999-03-04", "price": 0.675, "dividend": 0.0 }, { "date": "1999-03-05", "price": 0.684, "dividend": 0.0 }, { "date": "1999-03-08", "price": 0.684, "dividend": 0.0 }, { "date": "1999-03-09", "price": 0.684, "dividend": 0.0 }, { "date": "1999-03-10", "price": 0.684, "dividend": 0.0 }, { "date": "1999-03-11", "price": 0.684, "dividend": 0.0 }, { "date": "1999-03-12", "price": 0.697, "dividend": 0.0 }, { "date": "1999-03-15", "price": 0.697, "dividend": 0.0 }, { "date": "1999-03-16", "price": 0.697, "dividend": 0.0 }, { "date": "1999-03-17", "price": 0.697, "dividend": 0.0 }, { "date": "1999-03-18", "price": 0.697, "dividend": 0.0 }, { "date": "1999-03-19", "price": 0.699, "dividend": 0.0 }, { "date": "1999-03-22", "price": 0.699, "dividend": 0.0 }, { "date": "1999-03-23", "price": 0.699, "dividend": 0.0 }, { "date": "1999-03-24", "price": 0.699, "dividend": 0.0 }, { "date": "1999-03-25", "price": 0.699, "dividend": 0.0 }, { "date": "1999-03-26", "price": 0.717, "dividend": 0.0 }, { "date": "1999-03-29", "price": 0.717, "dividend": 0.0 }, { "date": "1999-03-30", "price": 0.717, "dividend": 0.0 }, { "date": "1999-03-31", "price": 0.726, "dividend": 0.0 }, { "date": "1999-04-01", "price": 0.726, "dividend": 0.0 }, { "date": "1999-04-02", "price": 0.737, "dividend": 0.0 }, { "date": "1999-04-05", "price": 0.737, "dividend": 0.0 }, { "date": "1999-04-06", "price": 0.737, "dividend": 0.0 }, { "date": "1999-04-07", "price": 0.737, "dividend": 0.0 }, { "date": "1999-04-08", "price": 0.737, "dividend": 0.0 }, { "date": "1999-04-09", "price": 0.778, "dividend": 0.0 }, { "date": "1999-04-12", "price": 0.778, "dividend": 0.0 }, { "date": "1999-04-13", "price": 0.778, "dividend": 0.0 }, { "date": "1999-04-14", "price": 0.778, "dividend": 0.0 }, { "date": "1999-04-15", "price": 0.778, "dividend": 0.0 }, { "date": "1999-04-16", "price": 0.826, "dividend": 0.0 }, { "date": "1999-04-19", "price": 0.826, "dividend": 0.0 }, { "date": "1999-04-20", "price": 0.826, "dividend": 0.0 }, { "date": "1999-04-21", "price": 0.826, "dividend": 0.0 }, { "date": "1999-04-22", "price": 0.826, "dividend": 0.0 }, { "date": "1999-04-23", "price": 0.857, "dividend": 0.0 }, { "date": "1999-04-26", "price": 0.857, "dividend": 0.0 }, { "date": "1999-04-27", "price": 0.857, "dividend": 0.0 }, { "date": "1999-04-28", "price": 0.857, "dividend": 0.0 }, { "date": "1999-04-29", "price": 0.857, "dividend": 0.0 }, { "date": "1999-04-30", "price": 0.868, "dividend": 0.0 }, { "date": "1999-05-03", "price": 0.868, "dividend": 0.0 }, { "date": "1999-05-04", "price": 0.868, "dividend": 0.0 }, { "date": "1999-05-05", "price": 0.868, "dividend": 0.0 }, { "date": "1999-05-06", "price": 0.868, "dividend": 0.0 }, { "date": "1999-05-07", "price": 0.887, "dividend": 0.0 }, { "date": "1999-05-10", "price": 0.887, "dividend": 0.0 }, { "date": "1999-05-11", "price": 0.887, "dividend": 0.0 }, { "date": "1999-05-12", "price": 0.887, "dividend": 0.0 }, { "date": "1999-05-13", "price": 0.887, "dividend": 0.0 }, { "date": "1999-05-14", "price": 0.9, "dividend": 0.0 }, { "date": "1999-05-17", "price": 0.9, "dividend": 0.0 }, { "date": "1999-05-18", "price": 0.9, "dividend": 0.0 }, { "date": "1999-05-19", "price": 0.9, "dividend": 0.0 }, { "date": "1999-05-20", "price": 0.9, "dividend": 0.0 }, { "date": "1999-05-21", "price": 0.926, "dividend": 0.0 }, { "date": "1999-05-24", "price": 0.926, "dividend": 0.0 }, { "date": "1999-05-25", "price": 0.926, "dividend": 0.0 }, { "date": "1999-05-26", "price": 0.926, "dividend": 0.0 }, { "date": "1999-05-27", "price": 0.926, "dividend": 0.0 }, { "date": "1999-05-28", "price": 0.908, "dividend": 0.0 }, { "date": "1999-05-31", "price": 0.908, "dividend": 0.0 }, { "date": "1999-06-01", "price": 0.908, "dividend": 0.0 }, { "date": "1999-06-02", "price": 0.908, "dividend": 0.0 }, { "date": "1999-06-03", "price": 0.908, "dividend": 0.0 }, { "date": "1999-06-04", "price": 0.92, "dividend": 0.0 }, { "date": "1999-06-07", "price": 0.92, "dividend": 0.0 }, { "date": "1999-06-08", "price": 0.92, "dividend": 0.0 }, { "date": "1999-06-09", "price": 0.92, "dividend": 0.0 }, { "date": "1999-06-10", "price": 0.92, "dividend": 0.0 }, { "date": "1999-06-11", "price": 0.972, "dividend": 0.0 }, { "date": "1999-06-14", "price": 0.972, "dividend": 0.0 }, { "date": "1999-06-15", "price": 0.972, "dividend": 0.0 }, { "date": "1999-06-16", "price": 0.972, "dividend": 0.0 }, { "date": "1999-06-17", "price": 0.972, "dividend": 0.0 }, { "date": "1999-06-18", "price": 0.987, "dividend": 0.0 }, { "date": "1999-06-21", "price": 0.987, "dividend": 0.0 }, { "date": "1999-06-22", "price": 0.987, "dividend": 0.0 }, { "date": "1999-06-23", "price": 0.987, "dividend": 0.0 }, { "date": "1999-06-24", "price": 0.987, "dividend": 0.0 }, { "date": "1999-06-25", "price": 1.024, "dividend": 0.0 }, { "date": "1999-06-28", "price": 1.024, "dividend": 0.0 }, { "date": "1999-06-29", "price": 1.024, "dividend": 0.0 }, { "date": "1999-06-30", "price": 1.023, "dividend": 0.0 }, { "date": "1999-07-01", "price": 1.023, "dividend": 0.0 }, { "date": "1999-07-02", "price": 1.048, "dividend": 0.0 }, { "date": "1999-07-05", "price": 1.048, "dividend": 0.0 }, { "date": "1999-07-06", "price": 1.048, "dividend": 0.0 }, { "date": "1999-07-07", "price": 1.048, "dividend": 0.0 }, { "date": "1999-07-08", "price": 1.048, "dividend": 0.0 }, { "date": "1999-07-09", "price": 1.023, "dividend": 0.0 }, { "date": "1999-07-12", "price": 1.023, "dividend": 0.0 }, { "date": "1999-07-13", "price": 1.023, "dividend": 0.0 }, { "date": "1999-07-14", "price": 1.023, "dividend": 0.0 }, { "date": "1999-07-15", "price": 1.023, "dividend": 0.0 }, { "date": "1999-07-16", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-19", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-20", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-21", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-22", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-23", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-26", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-27", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-28", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-29", "price": 1.002, "dividend": 0.0 }, { "date": "1999-07-30", "price": 0.973, "dividend": 0.0 }, { "date": "1999-08-02", "price": 0.973, "dividend": 0.0 }, { "date": "1999-08-03", "price": 0.973, "dividend": 0.0 }, { "date": "1999-08-04", "price": 0.973, "dividend": 0.0 }, { "date": "1999-08-05", "price": 0.973, "dividend": 0.0 }, { "date": "1999-08-06", "price": 0.93, "dividend": 0.0 }, { "date": "1999-08-09", "price": 0.93, "dividend": 0.0 }, { "date": "1999-08-10", "price": 0.93, "dividend": 0.0 }, { "date": "1999-08-11", "price": 0.93, "dividend": 0.0 }, { "date": "1999-08-12", "price": 0.93, "dividend": 0.0 }, { "date": "1999-08-13", "price": 0.902, "dividend": 0.0 }, { "date": "1999-08-16", "price": 0.902, "dividend": 0.0 }, { "date": "1999-08-17", "price": 0.902, "dividend": 0.0 }, { "date": "1999-08-18", "price": 0.902, "dividend": 0.0 }, { "date": "1999-08-19", "price": 0.902, "dividend": 0.0 }, { "date": "1999-08-20", "price": 0.958, "dividend": 0.0 }, { "date": "1999-08-23", "price": 0.958, "dividend": 0.0 }, { "date": "1999-08-24", "price": 0.958, "dividend": 0.0 }, { "date": "1999-08-25", "price": 0.958, "dividend": 0.0 }, { "date": "1999-08-26", "price": 0.958, "dividend": 0.0 }, { "date": "1999-08-27", "price": 0.986, "dividend": 0.0 }, { "date": "1999-08-30", "price": 0.986, "dividend": 0.0 }, { "date": "1999-08-31", "price": 0.964, "dividend": 0.0 }, { "date": "1999-09-01", "price": 0.964, "dividend": 0.0 }, { "date": "1999-09-02", "price": 0.964, "dividend": 0.0 }, { "date": "1999-09-03", "price": 0.949, "dividend": 0.0 }, { "date": "1999-09-06", "price": 0.949, "dividend": 0.0 }, { "date": "1999-09-07", "price": 0.949, "dividend": 0.0 }, { "date": "1999-09-08", "price": 0.949, "dividend": 0.0 }, { "date": "1999-09-09", "price": 0.949, "dividend": 0.0 }, { "date": "1999-09-10", "price": 0.953, "dividend": 0.0 }, { "date": "1999-09-13", "price": 0.953, "dividend": 0.0 }, { "date": "1999-09-14", "price": 0.953, "dividend": 0.0 }, { "date": "1999-09-15", "price": 0.953, "dividend": 0.0 }, { "date": "1999-09-16", "price": 0.953, "dividend": 0.0 }, { "date": "1999-09-17", "price": 0.948, "dividend": 0.0 }, { "date": "1999-09-20", "price": 0.948, "dividend": 0.0 }, { "date": "1999-09-21", "price": 0.948, "dividend": 0.0 }, { "date": "1999-09-22", "price": 0.948, "dividend": 0.0 }, { "date": "1999-09-23", "price": 0.948, "dividend": 0.0 }, { "date": "1999-09-24", "price": 0.894, "dividend": 0.0 }, { "date": "1999-09-27", "price": 0.894, "dividend": 0.0 }, { "date": "1999-09-28", "price": 0.894, "dividend": 0.0 }, { "date": "1999-09-29", "price": 0.894, "dividend": 0.0 }, { "date": "1999-09-30", "price": 0.898, "dividend": 0.0 }, { "date": "1999-10-01", "price": 0.916, "dividend": 0.0 }, { "date": "1999-10-04", "price": 0.916, "dividend": 0.0 }, { "date": "1999-10-05", "price": 0.916, "dividend": 0.0 }, { "date": "1999-10-06", "price": 0.916, "dividend": 0.0 }, { "date": "1999-10-07", "price": 0.916, "dividend": 0.0 }, { "date": "1999-10-08", "price": 0.939, "dividend": 0.0 }, { "date": "1999-10-11", "price": 0.939, "dividend": 0.0 }, { "date": "1999-10-12", "price": 0.939, "dividend": 0.0 }, { "date": "1999-10-13", "price": 0.939, "dividend": 0.0 }, { "date": "1999-10-14", "price": 0.939, "dividend": 0.0 }, { "date": "1999-10-15", "price": 0.906, "dividend": 0.0 }, { "date": "1999-10-18", "price": 0.906, "dividend": 0.0 }, { "date": "1999-10-19", "price": 0.906, "dividend": 0.0 }, { "date": "1999-10-20", "price": 0.906, "dividend": 0.0 }, { "date": "1999-10-21", "price": 0.906, "dividend": 0.0 }, { "date": "1999-10-22", "price": 0.897, "dividend": 0.0 }, { "date": "1999-10-25", "price": 0.897, "dividend": 0.0 }, { "date": "1999-10-26", "price": 0.897, "dividend": 0.0 }, { "date": "1999-10-27", "price": 0.897, "dividend": 0.0 }, { "date": "1999-10-28", "price": 0.897, "dividend": 0.0 }, { "date": "1999-10-29", "price": 0.922, "dividend": 0.0 }, { "date": "1999-11-01", "price": 0.922, "dividend": 0.0 }, { "date": "1999-11-02", "price": 0.922, "dividend": 0.0 }, { "date": "1999-11-03", "price": 0.922, "dividend": 0.0 }, { "date": "1999-11-04", "price": 0.922, "dividend": 0.0 }, { "date": "1999-11-05", "price": 0.939, "dividend": 0.0 }, { "date": "1999-11-08", "price": 0.939, "dividend": 0.0 }, { "date": "1999-11-09", "price": 0.939, "dividend": 0.0 }, { "date": "1999-11-10", "price": 0.939, "dividend": 0.0 }, { "date": "1999-11-11", "price": 0.939, "dividend": 0.0 }, { "date": "1999-11-12", "price": 0.976, "dividend": 0.0 }, { "date": "1999-11-15", "price": 0.976, "dividend": 0.0 }, { "date": "1999-11-16", "price": 0.976, "dividend": 0.0 }, { "date": "1999-11-17", "price": 0.976, "dividend": 0.0 }, { "date": "1999-11-18", "price": 0.976, "dividend": 0.0 }, { "date": "1999-11-19", "price": 0.971, "dividend": 0.0 }, { "date": "1999-11-22", "price": 0.971, "dividend": 0.0 }, { "date": "1999-11-23", "price": 0.971, "dividend": 0.0 }, { "date": "1999-11-24", "price": 0.971, "dividend": 0.0 }, { "date": "1999-11-25", "price": 0.971, "dividend": 0.0 }, { "date": "1999-11-26", "price": 0.981, "dividend": 0.0 }, { "date": "1999-11-29", "price": 0.981, "dividend": 0.0 }, { "date": "1999-11-30", "price": 0.992, "dividend": 0.0 }, { "date": "1999-12-01", "price": 0.992, "dividend": 0.0 }, { "date": "1999-12-02", "price": 0.992, "dividend": 0.0 }, { "date": "1999-12-03", "price": 0.985, "dividend": 0.0 }, { "date": "1999-12-06", "price": 0.985, "dividend": 0.0 }, { "date": "1999-12-07", "price": 0.985, "dividend": 0.0 }, { "date": "1999-12-08", "price": 0.985, "dividend": 0.0 }, { "date": "1999-12-09", "price": 0.985, "dividend": 0.0 }, { "date": "1999-12-10", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-13", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-14", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-15", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-16", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-17", "price": 1.073, "dividend": 0.0 }, { "date": "1999-12-20", "price": 1.073, "dividend": 0.0 }, { "date": "1999-12-21", "price": 1.073, "dividend": 0.0 }, { "date": "1999-12-22", "price": 1.073, "dividend": 0.0 }, { "date": "1999-12-23", "price": 1.073, "dividend": 0.0 }, { "date": "1999-12-24", "price": 1.121, "dividend": 0.0 }, { "date": "1999-12-27", "price": 1.121, "dividend": 0.0 }, { "date": "1999-12-28", "price": 1.121, "dividend": 0.0 }, { "date": "1999-12-29", "price": 1.121, "dividend": 0.0 }, { "date": "1999-12-30", "price": 1.121, "dividend": 0.0 }, { "date": "1999-12-31", "price": 1.139, "dividend": 0.0 }, { "date": "2000-01-03", "price": 1.139, "dividend": 0.0 }, { "date": "2000-01-04", "price": 1.139, "dividend": 0.0 }, { "date": "2000-01-05", "price": 1.139, "dividend": 0.0 }, { "date": "2000-01-06", "price": 1.139, "dividend": 0.0 }, { "date": "2000-01-07", "price": 1.114, "dividend": 0.0 }, { "date": "2000-01-10", "price": 1.114, "dividend": 0.0 }, { "date": "2000-01-11", "price": 1.114, "dividend": 0.0 }, { "date": "2000-01-12", "price": 1.114, "dividend": 0.0 }, { "date": "2000-01-13", "price": 1.114, "dividend": 0.0 }, { "date": "2000-01-14", "price": 1.149, "dividend": 0.0 }, { "date": "2000-01-17", "price": 1.149, "dividend": 0.0 }, { "date": "2000-01-18", "price": 1.149, "dividend": 0.0 }, { "date": "2000-01-19", "price": 1.149, "dividend": 0.0 }, { "date": "2000-01-20", "price": 1.149, "dividend": 0.0 }, { "date": "2000-01-21", "price": 1.144, "dividend": 0.0 }, { "date": "2000-01-24", "price": 1.144, "dividend": 0.0 }, { "date": "2000-01-25", "price": 1.144, "dividend": 0.0 }, { "date": "2000-01-26", "price": 1.144, "dividend": 0.0 }, { "date": "2000-01-27", "price": 1.144, "dividend": 0.0 }, { "date": "2000-01-28", "price": 1.15, "dividend": 0.0 }, { "date": "2000-01-31", "price": 1.137, "dividend": 0.0 }, { "date": "2000-02-01", "price": 1.137, "dividend": 0.0 }, { "date": "2000-02-02", "price": 1.137, "dividend": 0.0 }, { "date": "2000-02-03", "price": 1.137, "dividend": 0.0 }, { "date": "2000-02-04", "price": 1.166, "dividend": 0.0 }, { "date": "2000-02-07", "price": 1.166, "dividend": 0.0 }, { "date": "2000-02-08", "price": 1.166, "dividend": 0.0 }, { "date": "2000-02-09", "price": 1.166, "dividend": 0.0 }, { "date": "2000-02-10", "price": 1.166, "dividend": 0.0 }, { "date": "2000-02-11", "price": 1.205, "dividend": 0.0 }, { "date": "2000-02-14", "price": 1.205, "dividend": 0.0 }, { "date": "2000-02-15", "price": 1.205, "dividend": 0.0 }, { "date": "2000-02-16", "price": 1.205, "dividend": 0.0 }, { "date": "2000-02-17", "price": 1.205, "dividend": 0.0 }, { "date": "2000-02-18", "price": 1.146, "dividend": 0.0 }, { "date": "2000-02-21", "price": 1.146, "dividend": 0.0 }, { "date": "2000-02-22", "price": 1.146, "dividend": 0.0 }, { "date": "2000-02-23", "price": 1.146, "dividend": 0.0 }, { "date": "2000-02-24", "price": 1.146, "dividend": 0.0 }, { "date": "2000-02-25", "price": 1.119, "dividend": 0.0 }, { "date": "2000-02-28", "price": 1.119, "dividend": 0.0 }, { "date": "2000-02-29", "price": 1.097, "dividend": 0.0 }, { "date": "2000-03-01", "price": 1.097, "dividend": 0.0 }, { "date": "2000-03-02", "price": 1.097, "dividend": 0.0 }, { "date": "2000-03-03", "price": 1.11, "dividend": 0.0 }, { "date": "2000-03-06", "price": 1.11, "dividend": 0.0 }, { "date": "2000-03-07", "price": 1.11, "dividend": 0.0 }, { "date": "2000-03-08", "price": 1.11, "dividend": 0.0 }, { "date": "2000-03-09", "price": 1.11, "dividend": 0.0 }, { "date": "2000-03-10", "price": 1.122, "dividend": 0.0 }, { "date": "2000-03-13", "price": 1.122, "dividend": 0.0 }, { "date": "2000-03-14", "price": 1.122, "dividend": 0.0 }, { "date": "2000-03-15", "price": 1.122, "dividend": 0.0 }, { "date": "2000-03-16", "price": 1.122, "dividend": 0.0 }, { "date": "2000-03-17", "price": 1.081, "dividend": 0.0 }, { "date": "2000-03-20", "price": 1.081, "dividend": 0.0 }, { "date": "2000-03-21", "price": 1.081, "dividend": 0.0 }, { "date": "2000-03-22", "price": 1.081, "dividend": 0.0 }, { "date": "2000-03-23", "price": 1.081, "dividend": 0.0 }, { "date": "2000-03-24", "price": 1.106, "dividend": 0.0 }, { "date": "2000-03-27", "price": 1.106, "dividend": 0.0 }, { "date": "2000-03-28", "price": 1.106, "dividend": 0.0 }, { "date": "2000-03-29", "price": 1.106, "dividend": 0.0 }, { "date": "2000-03-30", "price": 1.106, "dividend": 0.0 }, { "date": "2000-03-31", "price": 1.105, "dividend": 0.0 }, { "date": "2000-04-03", "price": 1.105, "dividend": 0.0 }, { "date": "2000-04-04", "price": 1.105, "dividend": 0.0 }, { "date": "2000-04-05", "price": 1.105, "dividend": 0.0 }, { "date": "2000-04-06", "price": 1.105, "dividend": 0.0 }, { "date": "2000-04-07", "price": 1.087, "dividend": 0.0 }, { "date": "2000-04-10", "price": 1.087, "dividend": 0.0 }, { "date": "2000-04-11", "price": 1.087, "dividend": 0.0 }, { "date": "2000-04-12", "price": 1.087, "dividend": 0.0 }, { "date": "2000-04-13", "price": 1.087, "dividend": 0.0 }, { "date": "2000-04-14", "price": 1.092, "dividend": 0.0 }, { "date": "2000-04-17", "price": 1.092, "dividend": 0.0 }, { "date": "2000-04-18", "price": 1.092, "dividend": 0.0 }, { "date": "2000-04-19", "price": 1.092, "dividend": 0.0 }, { "date": "2000-04-20", "price": 1.092, "dividend": 0.0 }, { "date": "2000-04-21", "price": 1.02, "dividend": 0.0 }, { "date": "2000-04-24", "price": 1.02, "dividend": 0.0 }, { "date": "2000-04-25", "price": 1.02, "dividend": 0.0 }, { "date": "2000-04-26", "price": 1.02, "dividend": 0.0 }, { "date": "2000-04-27", "price": 1.02, "dividend": 0.0 }, { "date": "2000-04-28", "price": 1.054, "dividend": 0.0 }, { "date": "2000-05-01", "price": 1.054, "dividend": 0.0 }, { "date": "2000-05-02", "price": 1.054, "dividend": 0.0 }, { "date": "2000-05-03", "price": 1.054, "dividend": 0.0 }, { "date": "2000-05-04", "price": 1.054, "dividend": 0.0 }, { "date": "2000-05-05", "price": 1.044, "dividend": 0.0 }, { "date": "2000-05-08", "price": 1.044, "dividend": 0.0 }, { "date": "2000-05-09", "price": 1.044, "dividend": 0.0 }, { "date": "2000-05-10", "price": 1.044, "dividend": 0.0 }, { "date": "2000-05-11", "price": 1.044, "dividend": 0.0 }, { "date": "2000-05-12", "price": 0.985, "dividend": 0.0 }, { "date": "2000-05-15", "price": 0.985, "dividend": 0.0 }, { "date": "2000-05-16", "price": 0.985, "dividend": 0.0 }, { "date": "2000-05-17", "price": 0.985, "dividend": 0.0 }, { "date": "2000-05-18", "price": 0.985, "dividend": 0.0 }, { "date": "2000-05-19", "price": 0.994, "dividend": 0.0 }, { "date": "2000-05-22", "price": 0.994, "dividend": 0.0 }, { "date": "2000-05-23", "price": 0.994, "dividend": 0.0 }, { "date": "2000-05-24", "price": 0.994, "dividend": 0.0 }, { "date": "2000-05-25", "price": 0.994, "dividend": 0.0 }, { "date": "2000-05-26", "price": 0.93, "dividend": 0.0 }, { "date": "2000-05-29", "price": 0.93, "dividend": 0.0 }, { "date": "2000-05-30", "price": 0.93, "dividend": 0.0 }, { "date": "2000-05-31", "price": 0.929, "dividend": 0.0 }, { "date": "2000-06-01", "price": 0.929, "dividend": 0.0 }, { "date": "2000-06-02", "price": 0.954, "dividend": 0.0 }, { "date": "2000-06-05", "price": 0.954, "dividend": 0.0 }, { "date": "2000-06-06", "price": 0.954, "dividend": 0.0 }, { "date": "2000-06-07", "price": 0.954, "dividend": 0.0 }, { "date": "2000-06-08", "price": 0.954, "dividend": 0.0 }, { "date": "2000-06-09", "price": 0.995, "dividend": 0.0 }, { "date": "2000-06-12", "price": 0.995, "dividend": 0.0 }, { "date": "2000-06-13", "price": 0.995, "dividend": 0.0 }, { "date": "2000-06-14", "price": 0.995, "dividend": 0.0 }, { "date": "2000-06-15", "price": 0.995, "dividend": 0.0 }, { "date": "2000-06-16", "price": 0.992, "dividend": 0.0 }, { "date": "2000-06-19", "price": 0.992, "dividend": 0.0 }, { "date": "2000-06-20", "price": 0.992, "dividend": 0.0 }, { "date": "2000-06-21", "price": 0.992, "dividend": 0.0 }, { "date": "2000-06-22", "price": 0.992, "dividend": 0.0 }, { "date": "2000-06-23", "price": 0.971, "dividend": 0.0 }, { "date": "2000-06-26", "price": 0.971, "dividend": 0.0 }, { "date": "2000-06-27", "price": 0.971, "dividend": 0.0 }, { "date": "2000-06-28", "price": 0.971, "dividend": 0.0 }, { "date": "2000-06-29", "price": 0.971, "dividend": 0.0 }, { "date": "2000-06-30", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-03", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-04", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-05", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-06", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-07", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-10", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-11", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-12", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-13", "price": 0.961, "dividend": 0.0 }, { "date": "2000-07-14", "price": 0.981, "dividend": 0.0 }, { "date": "2000-07-17", "price": 0.981, "dividend": 0.0 }, { "date": "2000-07-18", "price": 0.981, "dividend": 0.0 }, { "date": "2000-07-19", "price": 0.981, "dividend": 0.0 }, { "date": "2000-07-20", "price": 0.981, "dividend": 0.0 }, { "date": "2000-07-21", "price": 0.984, "dividend": 0.0 }, { "date": "2000-07-24", "price": 0.984, "dividend": 0.0 }, { "date": "2000-07-25", "price": 0.984, "dividend": 0.0 }, { "date": "2000-07-26", "price": 0.984, "dividend": 0.0 }, { "date": "2000-07-27", "price": 0.984, "dividend": 0.0 }, { "date": "2000-07-28", "price": 0.938, "dividend": 0.0 }, { "date": "2000-07-31", "price": 0.922, "dividend": 0.0 }, { "date": "2000-08-01", "price": 0.922, "dividend": 0.0 }, { "date": "2000-08-02", "price": 0.922, "dividend": 0.0 }, { "date": "2000-08-03", "price": 0.922, "dividend": 0.0 }, { "date": "2000-08-04", "price": 0.925, "dividend": 0.0 }, { "date": "2000-08-07", "price": 0.925, "dividend": 0.0 }, { "date": "2000-08-08", "price": 0.925, "dividend": 0.0 }, { "date": "2000-08-09", "price": 0.925, "dividend": 0.0 }, { "date": "2000-08-10", "price": 0.925, "dividend": 0.0 }, { "date": "2000-08-11", "price": 0.93, "dividend": 0.0 }, { "date": "2000-08-14", "price": 0.93, "dividend": 0.0 }, { "date": "2000-08-15", "price": 0.93, "dividend": 0.0 }, { "date": "2000-08-16", "price": 0.93, "dividend": 0.0 }, { "date": "2000-08-17", "price": 0.93, "dividend": 0.0 }, { "date": "2000-08-18", "price": 0.967, "dividend": 0.0 }, { "date": "2000-08-21", "price": 0.967, "dividend": 0.0 }, { "date": "2000-08-22", "price": 0.967, "dividend": 0.0 }, { "date": "2000-08-23", "price": 0.967, "dividend": 0.0 }, { "date": "2000-08-24", "price": 0.967, "dividend": 0.0 }, { "date": "2000-08-25", "price": 0.945, "dividend": 0.0 }, { "date": "2000-08-28", "price": 0.945, "dividend": 0.0 }, { "date": "2000-08-29", "price": 0.945, "dividend": 0.0 }, { "date": "2000-08-30", "price": 0.945, "dividend": 0.0 }, { "date": "2000-08-31", "price": 0.931, "dividend": 0.0 }, { "date": "2000-09-01", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-04", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-05", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-06", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-07", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-08", "price": 0.902, "dividend": 0.0 }, { "date": "2000-09-11", "price": 0.902, "dividend": 0.0 }, { "date": "2000-09-12", "price": 0.902, "dividend": 0.0 }, { "date": "2000-09-13", "price": 0.902, "dividend": 0.0 }, { "date": "2000-09-14", "price": 0.902, "dividend": 0.0 }, { "date": "2000-09-15", "price": 0.882, "dividend": 0.0 }, { "date": "2000-09-18", "price": 0.882, "dividend": 0.0 }, { "date": "2000-09-19", "price": 0.882, "dividend": 0.0 }, { "date": "2000-09-20", "price": 0.882, "dividend": 0.0 }, { "date": "2000-09-21", "price": 0.882, "dividend": 0.0 }, { "date": "2000-09-22", "price": 0.848, "dividend": 0.0 }, { "date": "2000-09-25", "price": 0.848, "dividend": 0.0 }, { "date": "2000-09-26", "price": 0.848, "dividend": 0.0 }, { "date": "2000-09-27", "price": 0.848, "dividend": 0.0 }, { "date": "2000-09-28", "price": 0.848, "dividend": 0.0 }, { "date": "2000-09-29", "price": 0.833, "dividend": 0.0 }, { "date": "2000-10-02", "price": 0.833, "dividend": 0.0 }, { "date": "2000-10-03", "price": 0.833, "dividend": 0.0 }, { "date": "2000-10-04", "price": 0.833, "dividend": 0.0 }, { "date": "2000-10-05", "price": 0.833, "dividend": 0.0 }, { "date": "2000-10-06", "price": 0.82, "dividend": 0.0 }, { "date": "2000-10-09", "price": 0.82, "dividend": 0.0 }, { "date": "2000-10-10", "price": 0.82, "dividend": 0.0 }, { "date": "2000-10-11", "price": 0.82, "dividend": 0.0 }, { "date": "2000-10-12", "price": 0.82, "dividend": 0.0 }, { "date": "2000-10-13", "price": 0.781, "dividend": 0.0 }, { "date": "2000-10-16", "price": 0.781, "dividend": 0.0 }, { "date": "2000-10-17", "price": 0.781, "dividend": 0.0 }, { "date": "2000-10-18", "price": 0.781, "dividend": 0.0 }, { "date": "2000-10-19", "price": 0.781, "dividend": 0.0 }, { "date": "2000-10-20", "price": 0.801, "dividend": 0.0 }, { "date": "2000-10-23", "price": 0.801, "dividend": 0.0 }, { "date": "2000-10-24", "price": 0.801, "dividend": 0.0 }, { "date": "2000-10-25", "price": 0.801, "dividend": 0.0 }, { "date": "2000-10-26", "price": 0.801, "dividend": 0.0 }, { "date": "2000-10-27", "price": 0.812, "dividend": 0.0 }, { "date": "2000-10-30", "price": 0.812, "dividend": 0.0 }, { "date": "2000-10-31", "price": 0.817, "dividend": 0.0 }, { "date": "2000-11-01", "price": 0.817, "dividend": 0.0 }, { "date": "2000-11-02", "price": 0.817, "dividend": 0.0 }, { "date": "2000-11-03", "price": 0.827, "dividend": 0.0 }, { "date": "2000-11-06", "price": 0.827, "dividend": 0.0 }, { "date": "2000-11-07", "price": 0.827, "dividend": 0.0 }, { "date": "2000-11-08", "price": 0.827, "dividend": 0.0 }, { "date": "2000-11-09", "price": 0.827, "dividend": 0.0 }, { "date": "2000-11-10", "price": 0.816, "dividend": 0.0 }, { "date": "2000-11-13", "price": 0.816, "dividend": 0.0 }, { "date": "2000-11-14", "price": 0.816, "dividend": 0.0 }, { "date": "2000-11-15", "price": 0.816, "dividend": 0.0 }, { "date": "2000-11-16", "price": 0.816, "dividend": 0.0 }, { "date": "2000-11-17", "price": 0.809, "dividend": 0.0 }, { "date": "2000-11-20", "price": 0.809, "dividend": 0.0 }, { "date": "2000-11-21", "price": 0.809, "dividend": 0.0 }, { "date": "2000-11-22", "price": 0.809, "dividend": 0.0 }, { "date": "2000-11-23", "price": 0.809, "dividend": 0.0 }, { "date": "2000-11-24", "price": 0.79, "dividend": 0.0 }, { "date": "2000-11-27", "price": 0.79, "dividend": 0.0 }, { "date": "2000-11-28", "price": 0.79, "dividend": 0.0 }, { "date": "2000-11-29", "price": 0.79, "dividend": 0.0 }, { "date": "2000-11-30", "price": 0.8, "dividend": 0.0 }, { "date": "2000-12-01", "price": 0.794, "dividend": 0.0 }, { "date": "2000-12-04", "price": 0.794, "dividend": 0.0 }, { "date": "2000-12-05", "price": 0.794, "dividend": 0.0 }, { "date": "2000-12-06", "price": 0.794, "dividend": 0.0 }, { "date": "2000-12-07", "price": 0.794, "dividend": 0.0 }, { "date": "2000-12-08", "price": 0.792, "dividend": 0.0 }, { "date": "2000-12-11", "price": 0.792, "dividend": 0.0 }, { "date": "2000-12-12", "price": 0.792, "dividend": 0.0 }, { "date": "2000-12-13", "price": 0.792, "dividend": 0.0 }, { "date": "2000-12-14", "price": 0.792, "dividend": 0.0 }, { "date": "2000-12-15", "price": 0.788, "dividend": 0.0 }, { "date": "2000-12-18", "price": 0.788, "dividend": 0.0 }, { "date": "2000-12-19", "price": 0.788, "dividend": 0.0 }, { "date": "2000-12-20", "price": 0.788, "dividend": 0.0 }, { "date": "2000-12-21", "price": 0.788, "dividend": 0.0 }, { "date": "2000-12-22", "price": 0.757, "dividend": 0.0 }, { "date": "2000-12-25", "price": 0.757, "dividend": 0.0 }, { "date": "2000-12-26", "price": 0.757, "dividend": 0.0 }, { "date": "2000-12-27", "price": 0.757, "dividend": 0.0 }, { "date": "2000-12-28", "price": 0.757, "dividend": 0.0 }, { "date": "2000-12-29", "price": 0.76, "dividend": 0.0 }, { "date": "2001-01-01", "price": 0.76, "dividend": 0.0 }, { "date": "2001-01-02", "price": 0.76, "dividend": 0.0 }, { "date": "2001-01-03", "price": 0.76, "dividend": 0.0 }, { "date": "2001-01-04", "price": 0.76, "dividend": 0.0 }, { "date": "2001-01-05", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-08", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-09", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-10", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-11", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-12", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-15", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-16", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-17", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-18", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-19", "price": 0.752, "dividend": 0.0 }, { "date": "2001-01-22", "price": 0.752, "dividend": 0.0 }, { "date": "2001-01-23", "price": 0.752, "dividend": 0.0 }, { "date": "2001-01-24", "price": 0.752, "dividend": 0.0 }, { "date": "2001-01-25", "price": 0.752, "dividend": 0.0 }, { "date": "2001-01-26", "price": 0.774, "dividend": 0.0 }, { "date": "2001-01-29", "price": 0.774, "dividend": 0.0 }, { "date": "2001-01-30", "price": 0.774, "dividend": 0.0 }, { "date": "2001-01-31", "price": 0.796, "dividend": 0.0 }, { "date": "2001-02-01", "price": 0.796, "dividend": 0.0 }, { "date": "2001-02-02", "price": 0.804, "dividend": 0.0 }, { "date": "2001-02-05", "price": 0.804, "dividend": 0.0 }, { "date": "2001-02-06", "price": 0.804, "dividend": 0.0 }, { "date": "2001-02-07", "price": 0.804, "dividend": 0.0 }, { "date": "2001-02-08", "price": 0.804, "dividend": 0.0 }, { "date": "2001-02-09", "price": 0.792, "dividend": 0.0 }, { "date": "2001-02-12", "price": 0.792, "dividend": 0.0 }, { "date": "2001-02-13", "price": 0.792, "dividend": 0.0 }, { "date": "2001-02-14", "price": 0.792, "dividend": 0.0 }, { "date": "2001-02-15", "price": 0.792, "dividend": 0.0 }, { "date": "2001-02-16", "price": 0.79, "dividend": 0.0 }, { "date": "2001-02-19", "price": 0.79, "dividend": 0.0 }, { "date": "2001-02-20", "price": 0.79, "dividend": 0.0 }, { "date": "2001-02-21", "price": 0.79, "dividend": 0.0 }, { "date": "2001-02-22", "price": 0.79, "dividend": 0.0 }, { "date": "2001-02-23", "price": 0.776, "dividend": 0.0 }, { "date": "2001-02-26", "price": 0.776, "dividend": 0.0 }, { "date": "2001-02-27", "price": 0.776, "dividend": 0.0 }, { "date": "2001-02-28", "price": 0.779, "dividend": 0.0 }, { "date": "2001-03-01", "price": 0.779, "dividend": 0.0 }, { "date": "2001-03-02", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-05", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-06", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-07", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-08", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-09", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-12", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-13", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-14", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-15", "price": 0.764, "dividend": 0.0 }, { "date": "2001-03-16", "price": 0.734, "dividend": 0.0 }, { "date": "2001-03-19", "price": 0.734, "dividend": 0.0 }, { "date": "2001-03-20", "price": 0.734, "dividend": 0.0 }, { "date": "2001-03-21", "price": 0.734, "dividend": 0.0 }, { "date": "2001-03-22", "price": 0.734, "dividend": 0.0 }, { "date": "2001-03-23", "price": 0.708, "dividend": 0.0 }, { "date": "2001-03-26", "price": 0.708, "dividend": 0.0 }, { "date": "2001-03-27", "price": 0.708, "dividend": 0.0 }, { "date": "2001-03-28", "price": 0.708, "dividend": 0.0 }, { "date": "2001-03-29", "price": 0.708, "dividend": 0.0 }, { "date": "2001-03-30", "price": 0.7, "dividend": 0.0 }, { "date": "2001-04-02", "price": 0.7, "dividend": 0.0 }, { "date": "2001-04-03", "price": 0.7, "dividend": 0.0 }, { "date": "2001-04-04", "price": 0.7, "dividend": 0.0 }, { "date": "2001-04-05", "price": 0.7, "dividend": 0.0 }, { "date": "2001-04-06", "price": 0.696, "dividend": 0.0 }, { "date": "2001-04-09", "price": 0.696, "dividend": 0.0 }, { "date": "2001-04-10", "price": 0.696, "dividend": 0.0 }, { "date": "2001-04-11", "price": 0.696, "dividend": 0.0 }, { "date": "2001-04-12", "price": 0.696, "dividend": 0.0 }, { "date": "2001-04-13", "price": 0.675, "dividend": 0.0 }, { "date": "2001-04-16", "price": 0.675, "dividend": 0.0 }, { "date": "2001-04-17", "price": 0.675, "dividend": 0.0 }, { "date": "2001-04-18", "price": 0.675, "dividend": 0.0 }, { "date": "2001-04-19", "price": 0.675, "dividend": 0.0 }, { "date": "2001-04-20", "price": 0.698, "dividend": 0.0 }, { "date": "2001-04-23", "price": 0.698, "dividend": 0.0 }, { "date": "2001-04-24", "price": 0.698, "dividend": 0.0 }, { "date": "2001-04-25", "price": 0.698, "dividend": 0.0 }, { "date": "2001-04-26", "price": 0.698, "dividend": 0.0 }, { "date": "2001-04-27", "price": 0.706, "dividend": 0.0 }, { "date": "2001-04-30", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-01", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-02", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-03", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-04", "price": 0.721, "dividend": 0.0 }, { "date": "2001-05-07", "price": 0.721, "dividend": 0.0 }, { "date": "2001-05-08", "price": 0.721, "dividend": 0.0 }, { "date": "2001-05-09", "price": 0.721, "dividend": 0.0 }, { "date": "2001-05-10", "price": 0.721, "dividend": 0.0 }, { "date": "2001-05-11", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-14", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-15", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-16", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-17", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-18", "price": 0.709, "dividend": 0.0 }, { "date": "2001-05-21", "price": 0.709, "dividend": 0.0 }, { "date": "2001-05-22", "price": 0.709, "dividend": 0.0 }, { "date": "2001-05-23", "price": 0.709, "dividend": 0.0 }, { "date": "2001-05-24", "price": 0.709, "dividend": 0.0 }, { "date": "2001-05-25", "price": 0.724, "dividend": 0.0 }, { "date": "2001-05-28", "price": 0.724, "dividend": 0.0 }, { "date": "2001-05-29", "price": 0.724, "dividend": 0.0 }, { "date": "2001-05-30", "price": 0.724, "dividend": 0.0 }, { "date": "2001-05-31", "price": 0.714, "dividend": 0.0 }, { "date": "2001-06-01", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-04", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-05", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-06", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-07", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-08", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-11", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-12", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-13", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-14", "price": 0.711, "dividend": 0.0 }, { "date": "2001-06-15", "price": 0.728, "dividend": 0.0 }, { "date": "2001-06-18", "price": 0.728, "dividend": 0.0 }, { "date": "2001-06-19", "price": 0.728, "dividend": 0.0 }, { "date": "2001-06-20", "price": 0.728, "dividend": 0.0 }, { "date": "2001-06-21", "price": 0.728, "dividend": 0.0 }, { "date": "2001-06-22", "price": 0.734, "dividend": 0.0 }, { "date": "2001-06-25", "price": 0.734, "dividend": 0.0 }, { "date": "2001-06-26", "price": 0.734, "dividend": 0.0 }, { "date": "2001-06-27", "price": 0.734, "dividend": 0.0 }, { "date": "2001-06-28", "price": 0.734, "dividend": 0.0 }, { "date": "2001-06-29", "price": 0.738, "dividend": 0.0 }, { "date": "2001-07-02", "price": 0.738, "dividend": 0.0 }, { "date": "2001-07-03", "price": 0.738, "dividend": 0.0 }, { "date": "2001-07-04", "price": 0.738, "dividend": 0.0 }, { "date": "2001-07-05", "price": 0.738, "dividend": 0.0 }, { "date": "2001-07-06", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-09", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-10", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-11", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-12", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-13", "price": 0.729, "dividend": 0.0 }, { "date": "2001-07-16", "price": 0.729, "dividend": 0.0 }, { "date": "2001-07-17", "price": 0.729, "dividend": 0.0 }, { "date": "2001-07-18", "price": 0.729, "dividend": 0.0 }, { "date": "2001-07-19", "price": 0.729, "dividend": 0.0 }, { "date": "2001-07-20", "price": 0.73, "dividend": 0.0 }, { "date": "2001-07-23", "price": 0.73, "dividend": 0.0 }, { "date": "2001-07-24", "price": 0.73, "dividend": 0.0 }, { "date": "2001-07-25", "price": 0.73, "dividend": 0.0 }, { "date": "2001-07-26", "price": 0.73, "dividend": 0.0 }, { "date": "2001-07-27", "price": 0.728, "dividend": 0.0 }, { "date": "2001-07-30", "price": 0.728, "dividend": 0.0 }, { "date": "2001-07-31", "price": 0.735, "dividend": 0.0 }, { "date": "2001-08-01", "price": 0.735, "dividend": 0.0 }, { "date": "2001-08-02", "price": 0.735, "dividend": 0.0 }, { "date": "2001-08-03", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-06", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-07", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-08", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-09", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-10", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-13", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-14", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-15", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-16", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-17", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-20", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-21", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-22", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-23", "price": 0.729, "dividend": 0.0 }, { "date": "2001-08-24", "price": 0.728, "dividend": 0.0 }, { "date": "2001-08-27", "price": 0.728, "dividend": 0.0 }, { "date": "2001-08-28", "price": 0.728, "dividend": 0.0 }, { "date": "2001-08-29", "price": 0.728, "dividend": 0.0 }, { "date": "2001-08-30", "price": 0.728, "dividend": 0.0 }, { "date": "2001-08-31", "price": 0.728, "dividend": 0.0 }, { "date": "2001-09-03", "price": 0.728, "dividend": 0.0 }, { "date": "2001-09-04", "price": 0.728, "dividend": 0.0 }, { "date": "2001-09-05", "price": 0.728, "dividend": 0.0 }, { "date": "2001-09-06", "price": 0.728, "dividend": 0.0 }, { "date": "2001-09-07", "price": 0.725, "dividend": 0.0 }, { "date": "2001-09-10", "price": 0.725, "dividend": 0.0 }, { "date": "2001-09-11", "price": 0.725, "dividend": 0.0 }, { "date": "2001-09-12", "price": 0.725, "dividend": 0.0 }, { "date": "2001-09-13", "price": 0.725, "dividend": 0.0 }, { "date": "2001-09-14", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-17", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-18", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-19", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-20", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-21", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-24", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-25", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-26", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-27", "price": 0.717, "dividend": 0.0 }, { "date": "2001-09-28", "price": 0.658, "dividend": 0.0 }, { "date": "2001-10-01", "price": 0.658, "dividend": 0.0 }, { "date": "2001-10-02", "price": 0.658, "dividend": 0.0 }, { "date": "2001-10-03", "price": 0.658, "dividend": 0.0 }, { "date": "2001-10-04", "price": 0.658, "dividend": 0.0 }, { "date": "2001-10-05", "price": 0.673, "dividend": 0.0 }, { "date": "2001-10-08", "price": 0.673, "dividend": 0.0 }, { "date": "2001-10-09", "price": 0.673, "dividend": 0.0 }, { "date": "2001-10-10", "price": 0.673, "dividend": 0.0 }, { "date": "2001-10-11", "price": 0.673, "dividend": 0.0 }, { "date": "2001-10-12", "price": 0.686, "dividend": 0.0 }, { "date": "2001-10-15", "price": 0.686, "dividend": 0.0 }, { "date": "2001-10-16", "price": 0.686, "dividend": 0.0 }, { "date": "2001-10-17", "price": 0.686, "dividend": 0.0 }, { "date": "2001-10-18", "price": 0.686, "dividend": 0.0 }, { "date": "2001-10-19", "price": 0.678, "dividend": 0.0 }, { "date": "2001-10-22", "price": 0.678, "dividend": 0.0 }, { "date": "2001-10-23", "price": 0.678, "dividend": 0.0 }, { "date": "2001-10-24", "price": 0.678, "dividend": 0.0 }, { "date": "2001-10-25", "price": 0.678, "dividend": 0.0 }, { "date": "2001-10-26", "price": 0.684, "dividend": 0.0 }, { "date": "2001-10-29", "price": 0.678, "dividend": 0.0 }, { "date": "2001-10-30", "price": 0.674, "dividend": 0.0 }, { "date": "2001-10-31", "price": 0.672, "dividend": 0.0 }, { "date": "2001-11-01", "price": 0.667, "dividend": 0.0 }, { "date": "2001-11-02", "price": 0.665, "dividend": 0.0 }, { "date": "2001-11-05", "price": 0.662, "dividend": 0.0 }, { "date": "2001-11-06", "price": 0.659, "dividend": 0.0 }, { "date": "2001-11-07", "price": 0.657, "dividend": 0.0 }, { "date": "2001-11-08", "price": 0.66, "dividend": 0.0 }, { "date": "2001-11-09", "price": 0.668, "dividend": 0.0 }, { "date": "2001-11-12", "price": 0.673, "dividend": 0.0 }, { "date": "2001-11-13", "price": 0.673, "dividend": 0.0 }, { "date": "2001-11-14", "price": 0.673, "dividend": 0.0 }, { "date": "2001-11-15", "price": 0.694, "dividend": 0.0 }, { "date": "2001-11-16", "price": 0.698, "dividend": 0.0 }, { "date": "2001-11-19", "price": 0.706, "dividend": 0.0 }, { "date": "2001-11-20", "price": 0.707, "dividend": 0.0 }, { "date": "2001-11-21", "price": 0.715, "dividend": 0.0 }, { "date": "2001-11-22", "price": 0.713, "dividend": 0.0 }, { "date": "2001-11-23", "price": 0.723, "dividend": 0.0 }, { "date": "2001-11-26", "price": 0.724, "dividend": 0.0 }, { "date": "2001-11-27", "price": 0.734, "dividend": 0.0 }, { "date": "2001-11-28", "price": 0.73, "dividend": 0.0 }, { "date": "2001-11-29", "price": 0.723, "dividend": 0.0 }, { "date": "2001-11-30", "price": 0.729, "dividend": 0.0 }, { "date": "2001-12-03", "price": 0.73, "dividend": 0.0 }, { "date": "2001-12-04", "price": 0.742, "dividend": 0.0 }, { "date": "2001-12-05", "price": 0.764, "dividend": 0.0 }, { "date": "2001-12-06", "price": 0.774, "dividend": 0.0 }, { "date": "2001-12-07", "price": 0.777, "dividend": 0.0 }, { "date": "2001-12-10", "price": 0.781, "dividend": 0.0 }, { "date": "2001-12-11", "price": 0.776, "dividend": 0.0 }, { "date": "2001-12-12", "price": 0.78, "dividend": 0.0 }, { "date": "2001-12-13", "price": 0.769, "dividend": 0.0 }, { "date": "2001-12-14", "price": 0.77, "dividend": 0.0 }, { "date": "2001-12-17", "price": 0.77, "dividend": 0.0 }, { "date": "2001-12-18", "price": 0.776, "dividend": 0.0 }, { "date": "2001-12-19", "price": 0.777, "dividend": 0.0 }, { "date": "2001-12-20", "price": 0.776, "dividend": 0.0 }, { "date": "2001-12-21", "price": 0.766, "dividend": 0.0 }, { "date": "2001-12-24", "price": 0.767, "dividend": 0.0 }, { "date": "2001-12-25", "price": 0.767, "dividend": 0.0 }, { "date": "2001-12-26", "price": 0.772, "dividend": 0.0 }, { "date": "2001-12-27", "price": 0.781, "dividend": 0.0 }, { "date": "2001-12-28", "price": 0.785, "dividend": 0.0 }, { "date": "2001-12-31", "price": 0.785, "dividend": 0.0 }, { "date": "2002-01-01", "price": 0.785, "dividend": 0.0 }, { "date": "2002-01-02", "price": 0.785, "dividend": 0.0 }, { "date": "2002-01-03", "price": 0.801, "dividend": 0.0 }, { "date": "2002-01-04", "price": 0.818, "dividend": 0.0 }, { "date": "2002-01-07", "price": 0.826, "dividend": 0.0 }, { "date": "2002-01-08", "price": 0.825, "dividend": 0.0 }, { "date": "2002-01-09", "price": 0.822, "dividend": 0.0 }, { "date": "2002-01-10", "price": 0.832, "dividend": 0.0 }, { "date": "2002-01-11", "price": 0.829, "dividend": 0.0 }, { "date": "2002-01-14", "price": 0.828, "dividend": 0.0 }, { "date": "2002-01-15", "price": 0.816, "dividend": 0.0 }, { "date": "2002-01-16", "price": 0.811, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.81, "dividend": 0.0 }, { "date": "2002-01-18", "price": 0.812, "dividend": 0.0 }, { "date": "2002-01-21", "price": 0.811, "dividend": 0.0 }, { "date": "2002-01-22", "price": 0.808, "dividend": 0.0 }, { "date": "2002-01-23", "price": 0.812, "dividend": 0.0 }, { "date": "2002-01-24", "price": 0.813, "dividend": 0.0 }, { "date": "2002-01-25", "price": 0.837, "dividend": 0.0 }, { "date": "2002-01-28", "price": 0.851, "dividend": 0.0 }, { "date": "2002-01-29", "price": 0.853, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.85, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.863, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.861, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.859, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.856, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.861, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.847, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.849, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.852, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.852, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.852, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.87, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.871, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.869, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.871, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.868, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.855, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.84, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.832, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.839, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.855, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.861, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.869, "dividend": 0.0 }, { "date": "2002-03-04", "price": 0.908, "dividend": 0.0 }, { "date": "2002-03-05", "price": 0.915, "dividend": 0.0 }, { "date": "2002-03-06", "price": 0.915, "dividend": 0.0 }, { "date": "2002-03-07", "price": 0.916, "dividend": 0.0 }, { "date": "2002-03-08", "price": 0.923, "dividend": 0.0 }, { "date": "2002-03-11", "price": 0.93, "dividend": 0.0 }, { "date": "2002-03-12", "price": 0.923, "dividend": 0.0 }, { "date": "2002-03-13", "price": 0.918, "dividend": 0.0 }, { "date": "2002-03-14", "price": 0.919, "dividend": 0.0 }, { "date": "2002-03-15", "price": 0.919, "dividend": 0.0 }, { "date": "2002-03-18", "price": 0.929, "dividend": 0.0 }, { "date": "2002-03-19", "price": 0.935, "dividend": 0.0 }, { "date": "2002-03-20", "price": 0.934, "dividend": 0.0 }, { "date": "2002-03-21", "price": 0.935, "dividend": 0.0 }, { "date": "2002-03-22", "price": 0.94, "dividend": 0.0 }, { "date": "2002-03-25", "price": 0.936, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.941, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.945, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.951, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.941, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.933, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.935, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.955, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.965, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.96, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.959, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.964, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.96, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.935, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.945, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.95, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.938, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.951, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.949, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.95, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.945, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.943, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.944, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.94, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.935, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.932, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.935, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.935, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.931, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.933, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.93, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.922, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.929, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.923, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.926, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.933, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.935, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.935, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.934, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.927, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.928, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.914, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.911, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.915, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.899, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.9, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.883, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.87, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.873, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.85, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.861, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.875, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.875, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.879, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.887, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.893, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.912, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.902, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.914, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.91, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.899, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.903, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.897, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.886, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.887, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.889, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.88, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.86, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.874, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.853, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.854, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.844, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.855, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.86, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.857, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.857, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.842, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.84, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.853, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.849, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.849, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.852, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.866, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.865, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.868, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.868, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.868, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.868, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.868, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.868, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.873, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.866, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.865, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.856, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.848, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.848, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.839, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.835, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.832, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.829, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.823, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.815, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.825, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.83, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.828, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.823, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.825, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.839, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.825, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.825, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.815, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.805, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.789, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.776, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.784, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.79, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.782, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.788, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.791, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.792, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.795, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.794, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.801, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.792, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.782, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.791, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.783, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.8, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.807, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.819, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.825, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.823, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.82, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.83, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.831, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.833, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.839, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.828, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.828, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.83, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.815, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.815, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.816, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.821, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.815, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.814, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.806, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.803, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.796, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.798, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.808, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.799, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.796, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.794, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.802, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.812, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.816, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.812, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.805, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.81, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.807, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.804, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.795, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.788, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.789, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.789, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.794, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.797, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.801, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.793, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.787, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.785, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.781, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.788, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.783, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.783, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.781, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.781, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.778, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.784, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.777, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.78, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.78, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.779, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.788, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.786, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.785, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.792, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.789, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.798, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.817, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.826, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.825, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.819, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.811, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.806, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.813, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.811, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.809, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.805, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.788, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.798, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.787, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.785, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.784, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.784, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.789, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.788, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.789, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.785, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.782, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.787, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.787, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.78, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.781, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.792, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.789, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.797, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.793, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.791, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.789, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.78, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.777, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.773, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.777, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.782, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.777, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.772, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.766, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.76, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.75, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.75, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.76, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.76, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.769, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.76, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.781, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.785, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.793, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.796, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.787, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.788, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.795, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.79, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.791, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.773, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.776, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.785, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.784, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.792, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.802, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.793, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.786, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.788, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.793, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.787, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.789, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.789, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.785, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.785, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.784, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.782, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.778, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.769, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.767, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.77, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.784, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.784, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.784, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.791, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.796, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.793, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.79, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.795, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.798, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.801, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.801, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.798, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.798, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.799, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.793, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.794, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.792, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.799, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.81, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.817, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.811, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.826, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.826, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.832, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.838, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.84, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.849, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.86, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.854, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.866, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.865, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.867, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.863, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.88, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.877, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.89, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.889, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.904, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.904, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.895, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.883, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.886, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.889, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.9, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.897, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.906, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.912, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.922, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.924, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.934, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.925, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.933, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.935, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.942, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.958, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.967, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.969, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.961, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.964, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.96, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.949, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.947, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.942, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.946, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.949, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.951, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.951, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.949, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.958, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.957, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.943, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.943, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.947, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.95, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.96, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.964, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.974, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.977, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.978, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.988, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.992, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.988, "dividend": 0.0 }, { "date": "2003-08-21", "price": 1.007, "dividend": 0.0 }, { "date": "2003-08-22", "price": 1.011, "dividend": 0.0 }, { "date": "2003-08-25", "price": 1.009, "dividend": 0.0 }, { "date": "2003-08-26", "price": 1.003, "dividend": 0.0 }, { "date": "2003-08-27", "price": 1.008, "dividend": 0.0 }, { "date": "2003-08-28", "price": 1.011, "dividend": 0.0 }, { "date": "2003-08-29", "price": 1.024, "dividend": 0.0 }, { "date": "2003-09-01", "price": 1.035, "dividend": 0.0 }, { "date": "2003-09-02", "price": 1.026, "dividend": 0.0 }, { "date": "2003-09-03", "price": 1.023, "dividend": 0.0 }, { "date": "2003-09-04", "price": 1.024, "dividend": 0.0 }, { "date": "2003-09-05", "price": 1.038, "dividend": 0.0 }, { "date": "2003-09-08", "price": 1.039, "dividend": 0.0 }, { "date": "2003-09-09", "price": 1.021, "dividend": 0.0 }, { "date": "2003-09-10", "price": 1.014, "dividend": 0.0 }, { "date": "2003-09-11", "price": 1.024, "dividend": 0.0 }, { "date": "2003-09-12", "price": 1.027, "dividend": 0.0 }, { "date": "2003-09-15", "price": 1.034, "dividend": 0.0 }, { "date": "2003-09-16", "price": 1.032, "dividend": 0.0 }, { "date": "2003-09-17", "price": 1.033, "dividend": 0.0 }, { "date": "2003-09-18", "price": 1.032, "dividend": 0.0 }, { "date": "2003-09-19", "price": 1.039, "dividend": 0.0 }, { "date": "2003-09-22", "price": 1.028, "dividend": 0.0 }, { "date": "2003-09-23", "price": 1.025, "dividend": 0.0 }, { "date": "2003-09-24", "price": 1.052, "dividend": 0.0 }, { "date": "2003-09-25", "price": 1.05, "dividend": 0.0 }, { "date": "2003-09-26", "price": 1.056, "dividend": 0.0 }, { "date": "2003-09-29", "price": 1.052, "dividend": 0.0 }, { "date": "2003-09-30", "price": 1.052, "dividend": 0.0 }, { "date": "2003-10-01", "price": 1.053, "dividend": 0.0 }, { "date": "2003-10-02", "price": 1.061, "dividend": 0.0 }, { "date": "2003-10-03", "price": 1.057, "dividend": 0.0 }, { "date": "2003-10-06", "price": 1.061, "dividend": 0.0 }, { "date": "2003-10-07", "price": 1.061, "dividend": 0.0 }, { "date": "2003-10-08", "price": 1.081, "dividend": 0.0 }, { "date": "2003-10-09", "price": 1.096, "dividend": 0.0 }, { "date": "2003-10-10", "price": 1.108, "dividend": 0.0 }, { "date": "2003-10-13", "price": 1.101, "dividend": 0.0 }, { "date": "2003-10-14", "price": 1.089, "dividend": 0.0 }, { "date": "2003-10-15", "price": 1.104, "dividend": 0.0 }, { "date": "2003-10-16", "price": 1.116, "dividend": 0.0 }, { "date": "2003-10-17", "price": 1.125, "dividend": 0.0 }, { "date": "2003-10-20", "price": 1.13, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.138, "dividend": 0.0 }, { "date": "2003-10-22", "price": 1.152, "dividend": 0.0 }, { "date": "2003-10-23", "price": 1.145, "dividend": 0.0 }, { "date": "2003-10-24", "price": 1.145, "dividend": 0.0 }, { "date": "2003-10-27", "price": 1.139, "dividend": 0.0 }, { "date": "2003-10-28", "price": 1.158, "dividend": 0.0 }, { "date": "2003-10-29", "price": 1.15, "dividend": 0.0 }, { "date": "2003-10-30", "price": 1.142, "dividend": 0.0 }, { "date": "2003-10-31", "price": 1.149, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.175, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.192, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.195, "dividend": 0.0 }, { "date": "2003-11-06", "price": 1.182, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.182, "dividend": 0.0 }, { "date": "2003-11-10", "price": 1.166, "dividend": 0.0 }, { "date": "2003-11-11", "price": 1.142, "dividend": 0.0 }, { "date": "2003-11-12", "price": 1.142, "dividend": 0.0 }, { "date": "2003-11-13", "price": 1.147, "dividend": 0.0 }, { "date": "2003-11-14", "price": 1.147, "dividend": 0.0 }, { "date": "2003-11-17", "price": 1.126, "dividend": 0.0 }, { "date": "2003-11-18", "price": 1.124, "dividend": 0.0 }, { "date": "2003-11-19", "price": 1.104, "dividend": 0.0 }, { "date": "2003-11-20", "price": 1.103, "dividend": 0.0 }, { "date": "2003-11-21", "price": 1.121, "dividend": 0.0 }, { "date": "2003-11-24", "price": 1.123, "dividend": 0.0 }, { "date": "2003-11-25", "price": 1.123, "dividend": 0.0 }, { "date": "2003-11-26", "price": 1.14, "dividend": 0.0 }, { "date": "2003-11-27", "price": 1.145, "dividend": 0.0 }, { "date": "2003-11-28", "price": 1.155, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.166, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.166, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.171, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.171, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.17, "dividend": 0.0 }, { "date": "2003-12-08", "price": 1.167, "dividend": 0.0 }, { "date": "2003-12-09", "price": 1.177, "dividend": 0.0 }, { "date": "2003-12-10", "price": 1.176, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.175, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.175, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.176, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.176, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.169, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.171, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.176, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.181, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.179, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.185, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.185, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.192, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.207, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.221, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.224, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.224, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.233, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.249, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.245, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.239, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.262, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.273, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.273, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.272, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.27, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.246, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.257, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.265, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.267, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.271, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.271, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.271, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.261, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.267, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.244, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.233, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.23, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.23, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.227, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.226, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.232, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.229, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.251, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.246, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.253, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.254, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.257, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.248, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.267, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.274, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.272, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.272, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.265, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.261, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.25, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.263, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.274, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.268, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.267, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.251, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.266, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.263, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.261, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.266, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.259, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.251, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.243, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.232, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.224, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.229, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.232, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.235, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.228, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.217, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.217, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.205, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.204, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.198, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.198, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.198, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.215, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.232, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.247, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.247, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.238, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.245, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.245, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.239, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.238, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.226, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.22, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.232, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.224, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.226, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.224, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.231, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.228, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.215, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.218, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.213, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.189, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.189, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.188, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.194, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.189, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.185, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.173, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.14, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.142, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.144, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.127, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.113, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.073, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.075, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.075, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.095, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.107, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.11, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.1, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.11, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.119, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.123, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.128, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.128, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.128, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.115, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.113, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.129, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.119, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.121, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.124, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.123, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.112, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.109, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.121, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.117, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.111, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.111, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.106, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.112, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.121, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.122, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.132, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.133, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.135, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.138, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.135, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.15, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.163, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.165, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.155, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.158, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.154, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.157, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.144, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.14, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.139, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.139, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.137, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.149, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.141, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.142, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.136, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.14, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.143, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.144, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.148, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.142, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.146, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.141, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.142, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.131, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.131, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.123, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.113, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.115, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.107, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.107, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.109, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.113, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.118, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.111, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.113, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.117, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.122, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.131, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.138, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.134, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.142, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.15, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.157, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.153, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.156, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.159, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.16, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.163, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.163, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.178, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.185, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.188, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.188, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.191, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.186, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.189, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.179, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.172, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.175, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.172, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.166, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.165, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.171, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.179, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.205, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.202, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.203, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.2, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.204, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.198, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.185, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.187, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.183, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.173, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.168, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.179, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.167, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.169, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.176, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.171, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.167, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.164, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.173, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.177, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.176, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.19, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.198, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.191, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.197, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.196, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.205, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.208, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.208, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.217, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.217, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.212, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.217, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.219, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.219, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.218, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.231, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.234, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.228, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.223, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.23, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.231, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.227, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.243, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.24, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.231, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.225, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.223, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.215, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.211, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.206, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.211, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.225, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.227, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.241, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.24, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.241, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.239, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.243, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.245, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.243, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.246, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.25, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.249, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.254, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.26, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.269, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.279, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.29, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.292, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.286, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.286, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.284, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.29, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.293, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.3, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.301, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.301, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.301, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.301, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.285, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.285, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.29, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.282, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.286, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.284, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.286, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.286, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.285, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.281, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.291, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.3, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.3, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.3, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.299, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.311, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.317, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.315, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.315, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.315, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.306, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.298, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.293, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.3, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.296, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.289, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.28, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.277, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.282, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.281, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.296, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.291, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.301, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.301, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.291, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.286, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.283, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.29, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.292, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.295, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.295, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.295, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.295, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.295, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.295, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.266, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.251, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.245, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.254, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.267, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.268, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.264, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.264, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.267, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.272, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.272, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.272, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.272, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.272, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.272, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.233, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.24, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.247, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.245, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.252, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.246, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.248, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.249, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.247, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.242, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.242, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.255, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.266, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.268, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.283, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.286, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.282, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.278, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.278, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.272, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.262, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.257, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.256, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.265, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.265, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.265, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.261, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.25, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.248, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.255, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.26, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.259, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.265, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.273, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.273, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.277, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.281, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.278, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.278, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.289, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.29, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.288, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.3, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.303, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.301, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.299, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.3, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.311, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.319, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.317, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.306, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.313, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.31, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.309, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.313, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.315, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.314, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.318, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.306, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.306, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.319, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.322, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.329, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.329, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.325, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.323, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.328, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.334, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.333, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.336, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.339, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.346, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.349, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.358, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.36, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.365, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.372, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.375, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.376, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.37, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.374, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.374, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.368, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.355, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.353, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.338, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.339, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.334, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.337, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.34, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.344, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.339, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.33, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.334, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.335, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.311, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.325, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.33, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.345, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.345, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.339, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.338, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.346, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.35, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.356, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.368, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.359, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.357, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.354, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.35, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.349, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.357, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.348, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.345, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.343, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.355, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.356, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.345, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.35, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.357, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.355, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.366, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.371, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.349, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.354, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.369, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.367, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.357, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.356, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.351, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.342, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.34, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.306, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.307, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.317, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.313, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.307, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.31, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.3, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.298, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.309, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.309, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.33, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.33, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.343, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.337, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.332, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.329, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.323, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.322, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.309, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.299, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.31, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.309, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.329, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.326, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.325, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.329, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.328, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.329, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.33, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.33, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.335, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.329, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.336, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.338, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.329, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.343, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.345, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.352, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.351, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.35, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.347, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.345, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.341, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.344, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.347, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.347, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.341, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.343, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.343, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.349, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.348, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.357, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.36, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.36, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.379, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.395, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.401, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.412, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.425, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.425, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.426, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.422, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.423, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.414, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.408, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.39, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.414, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.416, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.404, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.406, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.431, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.434, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.445, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.445, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.445, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.457, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.46, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.465, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.467, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.476, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.459, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.474, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.482, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.489, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.48, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.472, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.483, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.48, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.473, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.475, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.469, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.474, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.484, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.499, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.499, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.496, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.498, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.506, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.511, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.498, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.489, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.49, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.493, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.503, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.501, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.504, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.508, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.517, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.521, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.518, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.508, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.527, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.53, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.532, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.546, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.541, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.547, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.552, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.562, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.559, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.572, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.573, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.584, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.578, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.583, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.585, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.584, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.584, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.586, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.598, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.623, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.636, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.642, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.629, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.633, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.641, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.641, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.64, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.64, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.648, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.651, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.65, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.649, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.673, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.676, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.67, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.668, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.668, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.596, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.581, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.604, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.569, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.565, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.505, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.515, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.516, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.493, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.521, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.51, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.527, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.492, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.496, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.509, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.508, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.489, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.46, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.42, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.443, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.441, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.407, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.389, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.402, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.462, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.446, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.432, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.443, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.462, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.453, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.462, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.459, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.455, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.464, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.489, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.502, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.523, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.514, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.514, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.52, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.517, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.516, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.518, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.504, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.476, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.438, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.448, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.448, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.479, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.479, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.481, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.503, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.506, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.529, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.527, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.534, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.536, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.541, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.543, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.548, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.554, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.553, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.553, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.543, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.556, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.561, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.558, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.568, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.57, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.576, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.578, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.583, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.577, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.561, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.56, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.552, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.564, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.572, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.578, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.585, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.602, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.597, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.595, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.586, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.588, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.573, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.564, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.581, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.593, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.605, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.618, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.618, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.618, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.618, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.61, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.604, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.603, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.622, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.62, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.627, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.632, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.631, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.638, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.66, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.666, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.655, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.67, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.669, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.672, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.687, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.689, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.677, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.68, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.686, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.693, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.692, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.692, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.702, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.709, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.704, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.694, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.704, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.714, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.725, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.732, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.742, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.755, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.745, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.756, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.758, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.751, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.766, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.764, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.769, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.776, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.768, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.779, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.799, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.799, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.8, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.823, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.787, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.806, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.822, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.832, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.838, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.875, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.881, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.879, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.867, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.868, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.867, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.855, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.868, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.887, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.876, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.794, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.83, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.836, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.837, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.837, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.841, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.859, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.863, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.884, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.884, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.884, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.93, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.91, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.895, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.88, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.879, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.851, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.854, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.868, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.896, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.911, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.91, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.935, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.956, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.976, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.971, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.984, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.962, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.961, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.976, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.976, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.983, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.989, "dividend": 0.0 }, { "date": "2007-02-02", "price": 2.026, "dividend": 0.0 }, { "date": "2007-02-05", "price": 2.036, "dividend": 0.0 }, { "date": "2007-02-06", "price": 2.042, "dividend": 0.0 }, { "date": "2007-02-07", "price": 2.054, "dividend": 0.0 }, { "date": "2007-02-08", "price": 2.046, "dividend": 0.0 }, { "date": "2007-02-09", "price": 2.042, "dividend": 0.0 }, { "date": "2007-02-12", "price": 2.034, "dividend": 0.0 }, { "date": "2007-02-13", "price": 2.036, "dividend": 0.0 }, { "date": "2007-02-14", "price": 2.062, "dividend": 0.0 }, { "date": "2007-02-15", "price": 2.093, "dividend": 0.0 }, { "date": "2007-02-16", "price": 2.089, "dividend": 0.0 }, { "date": "2007-02-19", "price": 2.089, "dividend": 0.0 }, { "date": "2007-02-20", "price": 2.089, "dividend": 0.0 }, { "date": "2007-02-21", "price": 2.115, "dividend": 0.0 }, { "date": "2007-02-22", "price": 2.112, "dividend": 0.0 }, { "date": "2007-02-23", "price": 2.105, "dividend": 0.0 }, { "date": "2007-02-26", "price": 2.106, "dividend": 0.0 }, { "date": "2007-02-27", "price": 2.05, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.982, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.975, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.953, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.861, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.903, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.933, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.969, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.983, "dividend": 0.0 }, { "date": "2007-03-12", "price": 2.016, "dividend": 0.0 }, { "date": "2007-03-13", "price": 2.011, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.955, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.984, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.976, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.998, "dividend": 0.0 }, { "date": "2007-03-20", "price": 2.018, "dividend": 0.0 }, { "date": "2007-03-21", "price": 2.042, "dividend": 0.0 }, { "date": "2007-03-22", "price": 2.079, "dividend": 0.0 }, { "date": "2007-03-23", "price": 2.09, "dividend": 0.0 }, { "date": "2007-03-26", "price": 2.104, "dividend": 0.0 }, { "date": "2007-03-27", "price": 2.115, "dividend": 0.0 }, { "date": "2007-03-28", "price": 2.092, "dividend": 0.0 }, { "date": "2007-03-29", "price": 2.11, "dividend": 0.0 }, { "date": "2007-03-30", "price": 2.129, "dividend": 0.0 }, { "date": "2007-04-02", "price": 2.136, "dividend": 0.0 }, { "date": "2007-04-03", "price": 2.167, "dividend": 0.0 }, { "date": "2007-04-04", "price": 2.192, "dividend": 0.0 }, { "date": "2007-04-05", "price": 2.192, "dividend": 0.0 }, { "date": "2007-04-06", "price": 2.192, "dividend": 0.0 }, { "date": "2007-04-09", "price": 2.249, "dividend": 0.0 }, { "date": "2007-04-10", "price": 2.267, "dividend": 0.0 }, { "date": "2007-04-11", "price": 2.279, "dividend": 0.0 }, { "date": "2007-04-12", "price": 2.273, "dividend": 0.0 }, { "date": "2007-04-13", "price": 2.273, "dividend": 0.0 }, { "date": "2007-04-16", "price": 2.305, "dividend": 0.0 }, { "date": "2007-04-17", "price": 2.306, "dividend": 0.0 }, { "date": "2007-04-18", "price": 2.294, "dividend": 0.0 }, { "date": "2007-04-19", "price": 2.239, "dividend": 0.0 }, { "date": "2007-04-20", "price": 2.29, "dividend": 0.0 }, { "date": "2007-04-23", "price": 2.313, "dividend": 0.0 }, { "date": "2007-04-24", "price": 2.313, "dividend": 0.0 }, { "date": "2007-04-25", "price": 2.32, "dividend": 0.0 }, { "date": "2007-04-26", "price": 2.337, "dividend": 0.0 }, { "date": "2007-04-27", "price": 2.338, "dividend": 0.0 }, { "date": "2007-04-30", "price": 2.331, "dividend": 0.0 }, { "date": "2007-05-01", "price": 2.331, "dividend": 0.0 }, { "date": "2007-05-02", "price": 2.354, "dividend": 0.0 }, { "date": "2007-05-03", "price": 2.377, "dividend": 0.0 }, { "date": "2007-05-04", "price": 2.384, "dividend": 0.0 }, { "date": "2007-05-07", "price": 2.381, "dividend": 0.0 }, { "date": "2007-05-08", "price": 2.367, "dividend": 0.0 }, { "date": "2007-05-09", "price": 2.367, "dividend": 0.0 }, { "date": "2007-05-10", "price": 2.389, "dividend": 0.0 }, { "date": "2007-05-11", "price": 2.372, "dividend": 0.0 }, { "date": "2007-05-14", "price": 2.38, "dividend": 0.0 }, { "date": "2007-05-15", "price": 2.362, "dividend": 0.0 }, { "date": "2007-05-16", "price": 2.389, "dividend": 0.0 }, { "date": "2007-05-17", "price": 2.417, "dividend": 0.0 }, { "date": "2007-05-18", "price": 2.424, "dividend": 0.0 }, { "date": "2007-05-21", "price": 2.42, "dividend": 0.0 }, { "date": "2007-05-22", "price": 2.465, "dividend": 0.0 }, { "date": "2007-05-23", "price": 2.462, "dividend": 0.0 }, { "date": "2007-05-24", "price": 2.426, "dividend": 0.0 }, { "date": "2007-05-25", "price": 2.402, "dividend": 0.0 }, { "date": "2007-05-28", "price": 2.416, "dividend": 0.0 }, { "date": "2007-05-29", "price": 2.398, "dividend": 0.0 }, { "date": "2007-05-30", "price": 2.384, "dividend": 0.0 }, { "date": "2007-05-31", "price": 2.384, "dividend": 0.0 }, { "date": "2007-06-01", "price": 2.439, "dividend": 0.0 }, { "date": "2007-06-04", "price": 2.475, "dividend": 0.0 }, { "date": "2007-06-05", "price": 2.472, "dividend": 0.0 }, { "date": "2007-06-06", "price": 2.457, "dividend": 0.0 }, { "date": "2007-06-07", "price": 2.464, "dividend": 0.0 }, { "date": "2007-06-08", "price": 2.425, "dividend": 0.0 }, { "date": "2007-06-11", "price": 2.452, "dividend": 0.0 }, { "date": "2007-06-12", "price": 2.471, "dividend": 0.0 }, { "date": "2007-06-13", "price": 2.434, "dividend": 0.0 }, { "date": "2007-06-14", "price": 2.453, "dividend": 0.0 }, { "date": "2007-06-15", "price": 2.476, "dividend": 0.0 }, { "date": "2007-06-18", "price": 2.518, "dividend": 0.0 }, { "date": "2007-06-19", "price": 2.518, "dividend": 0.0 }, { "date": "2007-06-20", "price": 2.559, "dividend": 0.0 }, { "date": "2007-06-21", "price": 2.553, "dividend": 0.0 }, { "date": "2007-06-22", "price": 2.57, "dividend": 0.0 }, { "date": "2007-06-25", "price": 2.563, "dividend": 0.0 }, { "date": "2007-06-26", "price": 2.52, "dividend": 0.0 }, { "date": "2007-06-27", "price": 2.48, "dividend": 0.0 }, { "date": "2007-06-28", "price": 2.49, "dividend": 0.0 }, { "date": "2007-06-29", "price": 2.508, "dividend": 0.0 }, { "date": "2007-07-02", "price": 2.509, "dividend": 0.0 }, { "date": "2007-07-03", "price": 2.547, "dividend": 0.0 }, { "date": "2007-07-04", "price": 2.548, "dividend": 0.0 }, { "date": "2007-07-05", "price": 2.554, "dividend": 0.0 }, { "date": "2007-07-06", "price": 2.558, "dividend": 0.0 }, { "date": "2007-07-09", "price": 2.594, "dividend": 0.0 }, { "date": "2007-07-10", "price": 2.613, "dividend": 0.0 }, { "date": "2007-07-11", "price": 2.594, "dividend": 0.0 }, { "date": "2007-07-12", "price": 2.607, "dividend": 0.0 }, { "date": "2007-07-13", "price": 2.63, "dividend": 0.0 }, { "date": "2007-07-16", "price": 2.619, "dividend": 0.0 }, { "date": "2007-07-17", "price": 2.629, "dividend": 0.0 }, { "date": "2007-07-18", "price": 2.596, "dividend": 0.0 }, { "date": "2007-07-19", "price": 2.604, "dividend": 0.0 }, { "date": "2007-07-20", "price": 2.646, "dividend": 0.0 }, { "date": "2007-07-23", "price": 2.659, "dividend": 0.0 }, { "date": "2007-07-24", "price": 2.69, "dividend": 0.0 }, { "date": "2007-07-25", "price": 2.681, "dividend": 0.0 }, { "date": "2007-07-26", "price": 2.667, "dividend": 0.0 }, { "date": "2007-07-27", "price": 2.597, "dividend": 0.0 }, { "date": "2007-07-30", "price": 2.598, "dividend": 0.0 }, { "date": "2007-07-31", "price": 2.625, "dividend": 0.0 }, { "date": "2007-08-01", "price": 2.523, "dividend": 0.0 }, { "date": "2007-08-02", "price": 2.504, "dividend": 0.0 }, { "date": "2007-08-03", "price": 2.51, "dividend": 0.0 }, { "date": "2007-08-06", "price": 2.406, "dividend": 0.0 }, { "date": "2007-08-07", "price": 2.371, "dividend": 0.0 }, { "date": "2007-08-08", "price": 2.448, "dividend": 0.0 }, { "date": "2007-08-09", "price": 2.448, "dividend": 0.0 }, { "date": "2007-08-10", "price": 2.388, "dividend": 0.0 }, { "date": "2007-08-13", "price": 2.379, "dividend": 0.0 }, { "date": "2007-08-14", "price": 2.356, "dividend": 0.0 }, { "date": "2007-08-15", "price": 2.243, "dividend": 0.0 }, { "date": "2007-08-16", "price": 2.113, "dividend": 0.0 }, { "date": "2007-08-17", "price": 2.077, "dividend": 0.0 }, { "date": "2007-08-20", "price": 2.22, "dividend": 0.0 }, { "date": "2007-08-21", "price": 2.176, "dividend": 0.0 }, { "date": "2007-08-22", "price": 2.246, "dividend": 0.0 }, { "date": "2007-08-23", "price": 2.316, "dividend": 0.0 }, { "date": "2007-08-24", "price": 2.309, "dividend": 0.0 }, { "date": "2007-08-27", "price": 2.352, "dividend": 0.0 }, { "date": "2007-08-28", "price": 2.333, "dividend": 0.0 }, { "date": "2007-08-29", "price": 2.305, "dividend": 0.0 }, { "date": "2007-08-30", "price": 2.331, "dividend": 0.0 }, { "date": "2007-08-31", "price": 2.36, "dividend": 0.0 }, { "date": "2007-09-03", "price": 2.391, "dividend": 0.0 }, { "date": "2007-09-04", "price": 2.374, "dividend": 0.0 }, { "date": "2007-09-05", "price": 2.406, "dividend": 0.0 }, { "date": "2007-09-06", "price": 2.414, "dividend": 0.0 }, { "date": "2007-09-07", "price": 2.413, "dividend": 0.0 }, { "date": "2007-09-10", "price": 2.413, "dividend": 0.0 }, { "date": "2007-09-11", "price": 2.387, "dividend": 0.0 }, { "date": "2007-09-12", "price": 2.382, "dividend": 0.0 }, { "date": "2007-09-13", "price": 2.372, "dividend": 0.0 }, { "date": "2007-09-14", "price": 2.39, "dividend": 0.0 }, { "date": "2007-09-17", "price": 2.354, "dividend": 0.0 }, { "date": "2007-09-18", "price": 2.383, "dividend": 0.0 }, { "date": "2007-09-19", "price": 2.439, "dividend": 0.0 }, { "date": "2007-09-20", "price": 2.424, "dividend": 0.0 }, { "date": "2007-09-21", "price": 2.455, "dividend": 0.0 }, { "date": "2007-09-24", "price": 2.483, "dividend": 0.0 }, { "date": "2007-09-25", "price": 2.47, "dividend": 0.0 }, { "date": "2007-09-26", "price": 2.502, "dividend": 0.0 }, { "date": "2007-09-27", "price": 2.53, "dividend": 0.0 }, { "date": "2007-09-28", "price": 2.535, "dividend": 0.0 }, { "date": "2007-10-01", "price": 2.585, "dividend": 0.0 }, { "date": "2007-10-02", "price": 2.617, "dividend": 0.0 }, { "date": "2007-10-03", "price": 2.589, "dividend": 0.0 }, { "date": "2007-10-04", "price": 2.6, "dividend": 0.0 }, { "date": "2007-10-05", "price": 2.621, "dividend": 0.0 }, { "date": "2007-10-08", "price": 2.622, "dividend": 0.0 }, { "date": "2007-10-09", "price": 2.631, "dividend": 0.0 }, { "date": "2007-10-10", "price": 2.664, "dividend": 0.0 }, { "date": "2007-10-11", "price": 2.708, "dividend": 0.0 }, { "date": "2007-10-12", "price": 2.694, "dividend": 0.0 }, { "date": "2007-10-15", "price": 2.702, "dividend": 0.0 }, { "date": "2007-10-16", "price": 2.668, "dividend": 0.0 }, { "date": "2007-10-17", "price": 2.694, "dividend": 0.0 }, { "date": "2007-10-18", "price": 2.686, "dividend": 0.0 }, { "date": "2007-10-19", "price": 2.666, "dividend": 0.0 }, { "date": "2007-10-22", "price": 2.575, "dividend": 0.0 }, { "date": "2007-10-23", "price": 2.612, "dividend": 0.0 }, { "date": "2007-10-24", "price": 2.607, "dividend": 0.0 }, { "date": "2007-10-25", "price": 2.668, "dividend": 0.0 }, { "date": "2007-10-26", "price": 2.719, "dividend": 0.0 }, { "date": "2007-10-29", "price": 2.758, "dividend": 0.0 }, { "date": "2007-10-30", "price": 2.739, "dividend": 0.0 }, { "date": "2007-10-31", "price": 2.731, "dividend": 0.0 }, { "date": "2007-11-01", "price": 2.75, "dividend": 0.0 }, { "date": "2007-11-02", "price": 2.716, "dividend": 0.0 }, { "date": "2007-11-05", "price": 2.667, "dividend": 0.0 }, { "date": "2007-11-06", "price": 2.715, "dividend": 0.0 }, { "date": "2007-11-07", "price": 2.715, "dividend": 0.0 }, { "date": "2007-11-08", "price": 2.715, "dividend": 0.0 }, { "date": "2007-11-09", "price": 2.686, "dividend": 0.0 }, { "date": "2007-11-12", "price": 2.628, "dividend": 0.0 }, { "date": "2007-11-13", "price": 2.604, "dividend": 0.0 }, { "date": "2007-11-14", "price": 2.628, "dividend": 0.0 }, { "date": "2007-11-15", "price": 2.619, "dividend": 0.0 }, { "date": "2007-11-16", "price": 2.579, "dividend": 0.0 }, { "date": "2007-11-19", "price": 2.537, "dividend": 0.0 }, { "date": "2007-11-20", "price": 2.521, "dividend": 0.0 }, { "date": "2007-11-21", "price": 2.466, "dividend": 0.0 }, { "date": "2007-11-22", "price": 2.437, "dividend": 0.0 }, { "date": "2007-11-23", "price": 2.461, "dividend": 0.0 }, { "date": "2007-11-26", "price": 2.521, "dividend": 0.0 }, { "date": "2007-11-27", "price": 2.494, "dividend": 0.0 }, { "date": "2007-11-28", "price": 2.503, "dividend": 0.0 }, { "date": "2007-11-29", "price": 2.569, "dividend": 0.0 }, { "date": "2007-11-30", "price": 2.605, "dividend": 0.0 }, { "date": "2007-12-03", "price": 2.619, "dividend": 0.0 }, { "date": "2007-12-04", "price": 2.641, "dividend": 0.0 }, { "date": "2007-12-05", "price": 2.676, "dividend": 0.0 }, { "date": "2007-12-06", "price": 2.682, "dividend": 0.0 }, { "date": "2007-12-07", "price": 2.668, "dividend": 0.0 }, { "date": "2007-12-10", "price": 2.652, "dividend": 0.0 }, { "date": "2007-12-11", "price": 2.674, "dividend": 0.0 }, { "date": "2007-12-12", "price": 2.641, "dividend": 0.0 }, { "date": "2007-12-13", "price": 2.609, "dividend": 0.0 }, { "date": "2007-12-14", "price": 2.607, "dividend": 0.0 }, { "date": "2007-12-17", "price": 2.549, "dividend": 0.0 }, { "date": "2007-12-18", "price": 2.531, "dividend": 0.0 }, { "date": "2007-12-19", "price": 2.535, "dividend": 0.0 }, { "date": "2007-12-20", "price": 2.535, "dividend": 0.0 }, { "date": "2007-12-21", "price": 2.558, "dividend": 0.0 }, { "date": "2007-12-24", "price": 2.569, "dividend": 0.0 }, { "date": "2007-12-25", "price": 2.569, "dividend": 0.0 }, { "date": "2007-12-26", "price": 2.615, "dividend": 0.0 }, { "date": "2007-12-27", "price": 2.631, "dividend": 0.0 }, { "date": "2007-12-28", "price": 2.634, "dividend": 0.0 }, { "date": "2007-12-31", "price": 2.644, "dividend": 0.0 }, { "date": "2008-01-01", "price": 2.644, "dividend": 0.0 }, { "date": "2008-01-02", "price": 2.635, "dividend": 0.0 }, { "date": "2008-01-03", "price": 2.613, "dividend": 0.0 }, { "date": "2008-01-04", "price": 2.641, "dividend": 0.0 }, { "date": "2008-01-07", "price": 2.624, "dividend": 0.0 }, { "date": "2008-01-08", "price": 2.64, "dividend": 0.0 }, { "date": "2008-01-09", "price": 2.673, "dividend": 0.0 }, { "date": "2008-01-10", "price": 2.655, "dividend": 0.0 }, { "date": "2008-01-11", "price": 2.671, "dividend": 0.0 }, { "date": "2008-01-14", "price": 2.62, "dividend": 0.0 }, { "date": "2008-01-15", "price": 2.555, "dividend": 0.0 }, { "date": "2008-01-16", "price": 2.461, "dividend": 0.0 }, { "date": "2008-01-17", "price": 2.49, "dividend": 0.0 }, { "date": "2008-01-18", "price": 2.464, "dividend": 0.0 }, { "date": "2008-01-21", "price": 2.384, "dividend": 0.0 }, { "date": "2008-01-22", "price": 2.231, "dividend": 0.0 }, { "date": "2008-01-23", "price": 2.314, "dividend": 0.0 }, { "date": "2008-01-24", "price": 2.353, "dividend": 0.0 }, { "date": "2008-01-25", "price": 2.452, "dividend": 0.0 }, { "date": "2008-01-28", "price": 2.393, "dividend": 0.0 }, { "date": "2008-01-29", "price": 2.414, "dividend": 0.0 }, { "date": "2008-01-30", "price": 2.41, "dividend": 0.0 }, { "date": "2008-01-31", "price": 2.421, "dividend": 0.0 }, { "date": "2008-02-01", "price": 2.446, "dividend": 0.0 }, { "date": "2008-02-04", "price": 2.508, "dividend": 0.0 }, { "date": "2008-02-05", "price": 2.51, "dividend": 0.0 }, { "date": "2008-02-06", "price": 2.456, "dividend": 0.0 }, { "date": "2008-02-07", "price": 2.456, "dividend": 0.0 }, { "date": "2008-02-08", "price": 2.456, "dividend": 0.0 }, { "date": "2008-02-11", "price": 2.421, "dividend": 0.0 }, { "date": "2008-02-12", "price": 2.444, "dividend": 0.0 }, { "date": "2008-02-13", "price": 2.464, "dividend": 0.0 }, { "date": "2008-02-14", "price": 2.515, "dividend": 0.0 }, { "date": "2008-02-15", "price": 2.521, "dividend": 0.0 }, { "date": "2008-02-18", "price": 2.528, "dividend": 0.0 }, { "date": "2008-02-19", "price": 2.557, "dividend": 0.0 }, { "date": "2008-02-20", "price": 2.511, "dividend": 0.0 }, { "date": "2008-02-21", "price": 2.512, "dividend": 0.0 }, { "date": "2008-02-22", "price": 2.499, "dividend": 0.0 }, { "date": "2008-02-25", "price": 2.499, "dividend": 0.0 }, { "date": "2008-02-26", "price": 2.492, "dividend": 0.0 }, { "date": "2008-02-27", "price": 2.492, "dividend": 0.0 }, { "date": "2008-02-28", "price": 2.47, "dividend": 0.0 }, { "date": "2008-02-29", "price": 2.465, "dividend": 0.0 }, { "date": "2008-03-03", "price": 2.41, "dividend": 0.0 }, { "date": "2008-03-04", "price": 2.386, "dividend": 0.0 }, { "date": "2008-03-05", "price": 2.352, "dividend": 0.0 }, { "date": "2008-03-06", "price": 2.373, "dividend": 0.0 }, { "date": "2008-03-07", "price": 2.336, "dividend": 0.0 }, { "date": "2008-03-10", "price": 2.199, "dividend": 0.0 }, { "date": "2008-03-11", "price": 2.216, "dividend": 0.0 }, { "date": "2008-03-12", "price": 2.251, "dividend": 0.0 }, { "date": "2008-03-13", "price": 2.174, "dividend": 0.0 }, { "date": "2008-03-14", "price": 2.174, "dividend": 0.0 }, { "date": "2008-03-17", "price": 2.114, "dividend": 0.0 }, { "date": "2008-03-18", "price": 2.143, "dividend": 0.0 }, { "date": "2008-03-19", "price": 2.14, "dividend": 0.0 }, { "date": "2008-03-20", "price": 2.129, "dividend": 0.0 }, { "date": "2008-03-21", "price": 2.129, "dividend": 0.0 }, { "date": "2008-03-24", "price": 2.176, "dividend": 0.0 }, { "date": "2008-03-25", "price": 2.242, "dividend": 0.0 }, { "date": "2008-03-26", "price": 2.247, "dividend": 0.0 }, { "date": "2008-03-27", "price": 2.276, "dividend": 0.0 }, { "date": "2008-03-28", "price": 2.299, "dividend": 0.0 }, { "date": "2008-03-31", "price": 2.284, "dividend": 0.0 }, { "date": "2008-04-01", "price": 2.283, "dividend": 0.0 }, { "date": "2008-04-02", "price": 2.28, "dividend": 0.0 }, { "date": "2008-04-03", "price": 2.255, "dividend": 0.0 }, { "date": "2008-04-04", "price": 2.249, "dividend": 0.0 }, { "date": "2008-04-07", "price": 2.267, "dividend": 0.0 }, { "date": "2008-04-08", "price": 2.26, "dividend": 0.0 }, { "date": "2008-04-09", "price": 2.237, "dividend": 0.0 }, { "date": "2008-04-10", "price": 2.22, "dividend": 0.0 }, { "date": "2008-04-11", "price": 2.248, "dividend": 0.0 }, { "date": "2008-04-14", "price": 2.217, "dividend": 0.0 }, { "date": "2008-04-15", "price": 2.229, "dividend": 0.0 }, { "date": "2008-04-16", "price": 2.257, "dividend": 0.0 }, { "date": "2008-04-17", "price": 2.268, "dividend": 0.0 }, { "date": "2008-04-18", "price": 2.281, "dividend": 0.0 }, { "date": "2008-04-21", "price": 2.297, "dividend": 0.0 }, { "date": "2008-04-22", "price": 2.307, "dividend": 0.0 }, { "date": "2008-04-23", "price": 2.318, "dividend": 0.0 }, { "date": "2008-04-24", "price": 2.313, "dividend": 0.0 }, { "date": "2008-04-25", "price": 2.299, "dividend": 0.0 }, { "date": "2008-04-28", "price": 2.299, "dividend": 0.0 }, { "date": "2008-04-29", "price": 2.291, "dividend": 0.0 }, { "date": "2008-04-30", "price": 2.283, "dividend": 0.0 }, { "date": "2008-05-01", "price": 2.283, "dividend": 0.0 }, { "date": "2008-05-02", "price": 2.313, "dividend": 0.0 }, { "date": "2008-05-05", "price": 2.326, "dividend": 0.0 }, { "date": "2008-05-06", "price": 2.341, "dividend": 0.0 }, { "date": "2008-05-07", "price": 2.364, "dividend": 0.0 }, { "date": "2008-05-08", "price": 2.356, "dividend": 0.0 }, { "date": "2008-05-09", "price": 2.346, "dividend": 0.0 }, { "date": "2008-05-12", "price": 2.344, "dividend": 0.0 }, { "date": "2008-05-13", "price": 2.354, "dividend": 0.0 }, { "date": "2008-05-14", "price": 2.358, "dividend": 0.0 }, { "date": "2008-05-15", "price": 2.377, "dividend": 0.0 }, { "date": "2008-05-16", "price": 2.404, "dividend": 0.0 }, { "date": "2008-05-19", "price": 2.404, "dividend": 0.0 }, { "date": "2008-05-20", "price": 2.409, "dividend": 0.0 }, { "date": "2008-05-21", "price": 2.406, "dividend": 0.0 }, { "date": "2008-05-22", "price": 2.41, "dividend": 0.0 }, { "date": "2008-05-23", "price": 2.391, "dividend": 0.0 }, { "date": "2008-05-26", "price": 2.353, "dividend": 0.0 }, { "date": "2008-05-27", "price": 2.352, "dividend": 0.0 }, { "date": "2008-05-28", "price": 2.354, "dividend": 0.0 }, { "date": "2008-05-29", "price": 2.373, "dividend": 0.0 }, { "date": "2008-05-30", "price": 2.365, "dividend": 0.0 }, { "date": "2008-06-02", "price": 2.348, "dividend": 0.0 }, { "date": "2008-06-03", "price": 2.319, "dividend": 0.0 }, { "date": "2008-06-04", "price": 2.29, "dividend": 0.0 }, { "date": "2008-06-05", "price": 2.29, "dividend": 0.0 }, { "date": "2008-06-06", "price": 2.313, "dividend": 0.0 }, { "date": "2008-06-09", "price": 2.295, "dividend": 0.0 }, { "date": "2008-06-10", "price": 2.278, "dividend": 0.0 }, { "date": "2008-06-11", "price": 2.266, "dividend": 0.0 }, { "date": "2008-06-12", "price": 2.274, "dividend": 0.0 }, { "date": "2008-06-13", "price": 2.256, "dividend": 0.0 }, { "date": "2008-06-16", "price": 2.268, "dividend": 0.0 }, { "date": "2008-06-17", "price": 2.268, "dividend": 0.0 }, { "date": "2008-06-18", "price": 2.259, "dividend": 0.0 }, { "date": "2008-06-19", "price": 2.235, "dividend": 0.0 }, { "date": "2008-06-20", "price": 2.24, "dividend": 0.0 }, { "date": "2008-06-23", "price": 2.234, "dividend": 0.0 }, { "date": "2008-06-24", "price": 2.228, "dividend": 0.0 }, { "date": "2008-06-25", "price": 2.24, "dividend": 0.0 }, { "date": "2008-06-26", "price": 2.236, "dividend": 0.0 }, { "date": "2008-06-27", "price": 2.212, "dividend": 0.0 }, { "date": "2008-06-30", "price": 2.195, "dividend": 0.0 }, { "date": "2008-07-01", "price": 2.189, "dividend": 0.0 }, { "date": "2008-07-02", "price": 2.165, "dividend": 0.0 }, { "date": "2008-07-03", "price": 2.093, "dividend": 0.0 }, { "date": "2008-07-04", "price": 2.09, "dividend": 0.0 }, { "date": "2008-07-07", "price": 2.096, "dividend": 0.0 }, { "date": "2008-07-08", "price": 2.072, "dividend": 0.0 }, { "date": "2008-07-09", "price": 2.089, "dividend": 0.0 }, { "date": "2008-07-10", "price": 2.069, "dividend": 0.0 }, { "date": "2008-07-11", "price": 2.084, "dividend": 0.0 }, { "date": "2008-07-14", "price": 2.073, "dividend": 0.0 }, { "date": "2008-07-15", "price": 2.046, "dividend": 0.0 }, { "date": "2008-07-16", "price": 2.028, "dividend": 0.0 }, { "date": "2008-07-17", "price": 2.007, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.968, "dividend": 0.0 }, { "date": "2008-07-21", "price": 2.007, "dividend": 0.0 }, { "date": "2008-07-22", "price": 2.009, "dividend": 0.0 }, { "date": "2008-07-23", "price": 2.052, "dividend": 0.0 }, { "date": "2008-07-24", "price": 2.042, "dividend": 0.0 }, { "date": "2008-07-25", "price": 2.029, "dividend": 0.0 }, { "date": "2008-07-28", "price": 2.044, "dividend": 0.0 }, { "date": "2008-07-29", "price": 2.045, "dividend": 0.0 }, { "date": "2008-07-30", "price": 2.049, "dividend": 0.0 }, { "date": "2008-07-31", "price": 2.073, "dividend": 0.0 }, { "date": "2008-08-01", "price": 2.061, "dividend": 0.0 }, { "date": "2008-08-04", "price": 2.034, "dividend": 0.0 }, { "date": "2008-08-05", "price": 2.008, "dividend": 0.0 }, { "date": "2008-08-06", "price": 2.033, "dividend": 0.0 }, { "date": "2008-08-07", "price": 2.039, "dividend": 0.0 }, { "date": "2008-08-08", "price": 2.043, "dividend": 0.0 }, { "date": "2008-08-11", "price": 2.044, "dividend": 0.0 }, { "date": "2008-08-12", "price": 2.023, "dividend": 0.0 }, { "date": "2008-08-13", "price": 2.012, "dividend": 0.0 }, { "date": "2008-08-14", "price": 2.029, "dividend": 0.0 }, { "date": "2008-08-15", "price": 2.015, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.994, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.958, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.976, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.964, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.986, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.983, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.957, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.958, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.961, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.974, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.967, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.946, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.922, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.898, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.858, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.9, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.87, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.833, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.804, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.803, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.76, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.742, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.716, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.706, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.792, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.791, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.763, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.776, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.765, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.747, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.717, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.707, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.707, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.714, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.685, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.591, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.554, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.46, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.469, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.381, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.423, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.465, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.421, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.387, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.348, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.363, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.371, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.333, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.306, "dividend": 0.0 }, { "date": "2008-10-24", "price": 1.24, "dividend": 0.0 }, { "date": "2008-10-27", "price": 1.24, "dividend": 0.0 }, { "date": "2008-10-28", "price": 1.186, "dividend": 0.0 }, { "date": "2008-10-29", "price": 1.172, "dividend": 0.0 }, { "date": "2008-10-30", "price": 1.229, "dividend": 0.0 }, { "date": "2008-10-31", "price": 1.244, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.318, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.328, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.356, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.332, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.338, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.344, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.314, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.287, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.262, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.256, "dividend": 0.0 }, { "date": "2008-11-17", "price": 1.246, "dividend": 0.0 }, { "date": "2008-11-18", "price": 1.215, "dividend": 0.0 }, { "date": "2008-11-19", "price": 1.201, "dividend": 0.0 }, { "date": "2008-11-20", "price": 1.167, "dividend": 0.0 }, { "date": "2008-11-21", "price": 1.176, "dividend": 0.0 }, { "date": "2008-11-24", "price": 1.147, "dividend": 0.0 }, { "date": "2008-11-25", "price": 1.166, "dividend": 0.0 }, { "date": "2008-11-26", "price": 1.188, "dividend": 0.0 }, { "date": "2008-11-27", "price": 1.191, "dividend": 0.0 }, { "date": "2008-11-28", "price": 1.205, "dividend": 0.0 }, { "date": "2008-12-01", "price": 1.181, "dividend": 0.0 }, { "date": "2008-12-02", "price": 1.158, "dividend": 0.0 }, { "date": "2008-12-03", "price": 1.163, "dividend": 0.0 }, { "date": "2008-12-04", "price": 1.165, "dividend": 0.0 }, { "date": "2008-12-05", "price": 1.162, "dividend": 0.0 }, { "date": "2008-12-08", "price": 1.162, "dividend": 0.0 }, { "date": "2008-12-09", "price": 1.21, "dividend": 0.0 }, { "date": "2008-12-10", "price": 1.244, "dividend": 0.0 }, { "date": "2008-12-11", "price": 1.252, "dividend": 0.0 }, { "date": "2008-12-12", "price": 1.225, "dividend": 0.0 }, { "date": "2008-12-15", "price": 1.252, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.261, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.282, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.275, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.273, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.249, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.234, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.229, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.229, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.23, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.247, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.24, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.24, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.24, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.274, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.365, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.366, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.346, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.318, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.319, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.299, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.265, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.276, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.245, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.25, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.249, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.243, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.235, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.246, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.235, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.235, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.235, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.267, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.257, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.26, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.243, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.237, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.24, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.234, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.252, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.245, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.243, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.249, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.241, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.26, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.252, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.235, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.235, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.227, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.212, "dividend": 0.0 }, { "date": "2009-02-23", "price": 1.215, "dividend": 0.0 }, { "date": "2009-02-24", "price": 1.206, "dividend": 0.0 }, { "date": "2009-02-25", "price": 1.216, "dividend": 0.0 }, { "date": "2009-02-26", "price": 1.219, "dividend": 0.0 }, { "date": "2009-02-27", "price": 1.213, "dividend": 0.0 }, { "date": "2009-03-02", "price": 1.176, "dividend": 0.0 }, { "date": "2009-03-03", "price": 1.167, "dividend": 0.0 }, { "date": "2009-03-04", "price": 1.17, "dividend": 0.0 }, { "date": "2009-03-05", "price": 1.168, "dividend": 0.0 }, { "date": "2009-03-06", "price": 1.159, "dividend": 0.0 }, { "date": "2009-03-09", "price": 1.143, "dividend": 0.0 }, { "date": "2009-03-10", "price": 1.154, "dividend": 0.0 }, { "date": "2009-03-11", "price": 1.157, "dividend": 0.0 }, { "date": "2009-03-12", "price": 1.148, "dividend": 0.0 }, { "date": "2009-03-13", "price": 1.18, "dividend": 0.0 }, { "date": "2009-03-16", "price": 1.181, "dividend": 0.0 }, { "date": "2009-03-17", "price": 1.172, "dividend": 0.0 }, { "date": "2009-03-18", "price": 1.183, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.186, "dividend": 0.0 }, { "date": "2009-03-20", "price": 1.198, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.229, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.251, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.254, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.287, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.285, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.253, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.261, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.262, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.313, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.327, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.35, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.337, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.325, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.341, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.341, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.369, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.373, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.394, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.393, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.403, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.405, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.397, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.392, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.405, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.419, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.405, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.39, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.408, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.452, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.452, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.522, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.552, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.594, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.639, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.644, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.622, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.631, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.634, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.58, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.601, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.601, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.651, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.665, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.649, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.672, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.685, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.663, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.695, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.691, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.706, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.755, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.758, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.78, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.783, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.81, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.786, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.802, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.838, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.85, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.844, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.815, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.771, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.752, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.716, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.731, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.724, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.692, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.723, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.746, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.76, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.761, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.753, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.766, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.768, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.764, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.746, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.75, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.738, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.744, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.737, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.714, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.744, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.788, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.789, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.807, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.836, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.839, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.832, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.862, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.881, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.897, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.932, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.92, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.944, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.965, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.976, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.973, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.956, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.97, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.955, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.955, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.973, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.946, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.981, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.986, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.937, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.942, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.919, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.938, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.938, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.972, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.968, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.976, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.978, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.98, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.957, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.96, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.947, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.962, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.962, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.981, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.996, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.99, "dividend": 0.0 }, { "date": "2009-09-10", "price": 2.008, "dividend": 0.0 }, { "date": "2009-09-11", "price": 2.015, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.985, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.998, "dividend": 0.0 }, { "date": "2009-09-16", "price": 2.019, "dividend": 0.0 }, { "date": "2009-09-17", "price": 2.036, "dividend": 0.0 }, { "date": "2009-09-18", "price": 2.033, "dividend": 0.0 }, { "date": "2009-09-21", "price": 2.033, "dividend": 0.0 }, { "date": "2009-09-22", "price": 2.036, "dividend": 0.0 }, { "date": "2009-09-23", "price": 2.039, "dividend": 0.0 }, { "date": "2009-09-24", "price": 2.039, "dividend": 0.0 }, { "date": "2009-09-25", "price": 2.03, "dividend": 0.0 }, { "date": "2009-09-28", "price": 2.004, "dividend": 0.0 }, { "date": "2009-09-29", "price": 2.02, "dividend": 0.0 }, { "date": "2009-09-30", "price": 2.025, "dividend": 0.0 }, { "date": "2009-10-01", "price": 2.035, "dividend": 0.0 }, { "date": "2009-10-02", "price": 2.011, "dividend": 0.0 }, { "date": "2009-10-05", "price": 2.007, "dividend": 0.0 }, { "date": "2009-10-06", "price": 2.021, "dividend": 0.0 }, { "date": "2009-10-07", "price": 2.05, "dividend": 0.0 }, { "date": "2009-10-08", "price": 2.049, "dividend": 0.0 }, { "date": "2009-10-09", "price": 2.043, "dividend": 0.0 }, { "date": "2009-10-12", "price": 2.057, "dividend": 0.0 }, { "date": "2009-10-13", "price": 2.061, "dividend": 0.0 }, { "date": "2009-10-14", "price": 2.065, "dividend": 0.0 }, { "date": "2009-10-15", "price": 2.055, "dividend": 0.0 }, { "date": "2009-10-16", "price": 2.061, "dividend": 0.0 }, { "date": "2009-10-19", "price": 2.069, "dividend": 0.0 }, { "date": "2009-10-20", "price": 2.069, "dividend": 0.0 }, { "date": "2009-10-21", "price": 2.051, "dividend": 0.0 }, { "date": "2009-10-22", "price": 2.032, "dividend": 0.0 }, { "date": "2009-10-23", "price": 2.05, "dividend": 0.0 }, { "date": "2009-10-26", "price": 2.045, "dividend": 0.0 }, { "date": "2009-10-27", "price": 2.032, "dividend": 0.0 }, { "date": "2009-10-28", "price": 2.0, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.982, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.988, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.975, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.97, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.99, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.981, "dividend": 0.0 }, { "date": "2009-11-06", "price": 2.004, "dividend": 0.0 }, { "date": "2009-11-09", "price": 2.03, "dividend": 0.0 }, { "date": "2009-11-10", "price": 2.041, "dividend": 0.0 }, { "date": "2009-11-11", "price": 2.066, "dividend": 0.0 }, { "date": "2009-11-12", "price": 2.068, "dividend": 0.0 }, { "date": "2009-11-13", "price": 2.059, "dividend": 0.0 }, { "date": "2009-11-16", "price": 2.088, "dividend": 0.0 }, { "date": "2009-11-17", "price": 2.086, "dividend": 0.0 }, { "date": "2009-11-18", "price": 2.083, "dividend": 0.0 }, { "date": "2009-11-19", "price": 2.079, "dividend": 0.0 }, { "date": "2009-11-20", "price": 2.081, "dividend": 0.0 }, { "date": "2009-11-23", "price": 2.083, "dividend": 0.0 }, { "date": "2009-11-24", "price": 2.077, "dividend": 0.0 }, { "date": "2009-11-25", "price": 2.089, "dividend": 0.0 }, { "date": "2009-11-26", "price": 2.062, "dividend": 0.0 }, { "date": "2009-11-27", "price": 2.062, "dividend": 0.0 }, { "date": "2009-11-30", "price": 2.044, "dividend": 0.0 }, { "date": "2009-12-01", "price": 2.072, "dividend": 0.0 }, { "date": "2009-12-02", "price": 2.087, "dividend": 0.0 }, { "date": "2009-12-03", "price": 2.105, "dividend": 0.0 }, { "date": "2009-12-04", "price": 2.098, "dividend": 0.0 }, { "date": "2009-12-07", "price": 2.099, "dividend": 0.0 }, { "date": "2009-12-08", "price": 2.097, "dividend": 0.0 }, { "date": "2009-12-09", "price": 2.073, "dividend": 0.0 }, { "date": "2009-12-10", "price": 2.075, "dividend": 0.0 }, { "date": "2009-12-11", "price": 2.097, "dividend": 0.0 }, { "date": "2009-12-14", "price": 2.087, "dividend": 0.0 }, { "date": "2009-12-15", "price": 2.093, "dividend": 0.0 }, { "date": "2009-12-16", "price": 2.104, "dividend": 0.0 }, { "date": "2009-12-17", "price": 2.107, "dividend": 0.0 }, { "date": "2009-12-18", "price": 2.102, "dividend": 0.0 }, { "date": "2009-12-21", "price": 2.084, "dividend": 0.0 }, { "date": "2009-12-22", "price": 2.105, "dividend": 0.0 }, { "date": "2009-12-23", "price": 2.114, "dividend": 0.0 }, { "date": "2009-12-24", "price": 2.113, "dividend": 0.0 }, { "date": "2009-12-25", "price": 2.113, "dividend": 0.0 }, { "date": "2009-12-28", "price": 2.13, "dividend": 0.0 }, { "date": "2009-12-29", "price": 2.136, "dividend": 0.0 }, { "date": "2009-12-30", "price": 2.138, "dividend": 0.0 }, { "date": "2009-12-31", "price": 2.147, "dividend": 0.0 }, { "date": "2010-01-01", "price": 2.147, "dividend": 0.0 }, { "date": "2010-01-04", "price": 2.158, "dividend": 0.0 }, { "date": "2010-01-05", "price": 2.18, "dividend": 0.0 }, { "date": "2010-01-06", "price": 2.182, "dividend": 0.0 }, { "date": "2010-01-07", "price": 2.183, "dividend": 0.0 }, { "date": "2010-01-08", "price": 2.187, "dividend": 0.0 }, { "date": "2010-01-11", "price": 2.196, "dividend": 0.0 }, { "date": "2010-01-12", "price": 2.195, "dividend": 0.0 }, { "date": "2010-01-13", "price": 2.176, "dividend": 0.0 }, { "date": "2010-01-14", "price": 2.189, "dividend": 0.0 }, { "date": "2010-01-15", "price": 2.185, "dividend": 0.0 }, { "date": "2010-01-18", "price": 2.174, "dividend": 0.0 }, { "date": "2010-01-19", "price": 2.175, "dividend": 0.0 }, { "date": "2010-01-20", "price": 2.173, "dividend": 0.0 }, { "date": "2010-01-21", "price": 2.155, "dividend": 0.0 }, { "date": "2010-01-22", "price": 2.134, "dividend": 0.0 }, { "date": "2010-01-25", "price": 2.111, "dividend": 0.0 }, { "date": "2010-01-26", "price": 2.065, "dividend": 0.0 }, { "date": "2010-01-27", "price": 2.041, "dividend": 0.0 }, { "date": "2010-01-28", "price": 2.068, "dividend": 0.0 }, { "date": "2010-01-29", "price": 2.068, "dividend": 0.0 }, { "date": "2010-02-01", "price": 2.068, "dividend": 0.0 }, { "date": "2010-02-02", "price": 2.061, "dividend": 0.0 }, { "date": "2010-02-03", "price": 2.093, "dividend": 0.0 }, { "date": "2010-02-04", "price": 2.076, "dividend": 0.0 }, { "date": "2010-02-05", "price": 2.032, "dividend": 0.0 }, { "date": "2010-02-08", "price": 2.031, "dividend": 0.0 }, { "date": "2010-02-09", "price": 2.033, "dividend": 0.0 }, { "date": "2010-02-10", "price": 2.039, "dividend": 0.0 }, { "date": "2010-02-11", "price": 2.047, "dividend": 0.0 }, { "date": "2010-02-12", "price": 2.051, "dividend": 0.0 }, { "date": "2010-02-15", "price": 2.051, "dividend": 0.0 }, { "date": "2010-02-16", "price": 2.051, "dividend": 0.0 }, { "date": "2010-02-17", "price": 2.066, "dividend": 0.0 }, { "date": "2010-02-18", "price": 2.052, "dividend": 0.0 }, { "date": "2010-02-19", "price": 2.048, "dividend": 0.0 }, { "date": "2010-02-22", "price": 2.062, "dividend": 0.0 }, { "date": "2010-02-23", "price": 2.082, "dividend": 0.0 }, { "date": "2010-02-24", "price": 2.077, "dividend": 0.0 }, { "date": "2010-02-25", "price": 2.07, "dividend": 0.0 }, { "date": "2010-02-26", "price": 2.076, "dividend": 0.0 }, { "date": "2010-03-01", "price": 2.092, "dividend": 0.0 }, { "date": "2010-03-02", "price": 2.101, "dividend": 0.0 }, { "date": "2010-03-03", "price": 2.102, "dividend": 0.0 }, { "date": "2010-03-04", "price": 2.099, "dividend": 0.0 }, { "date": "2010-03-05", "price": 2.11, "dividend": 0.0 }, { "date": "2010-03-08", "price": 2.136, "dividend": 0.0 }, { "date": "2010-03-09", "price": 2.134, "dividend": 0.0 }, { "date": "2010-03-10", "price": 2.142, "dividend": 0.0 }, { "date": "2010-03-11", "price": 2.149, "dividend": 0.0 }, { "date": "2010-03-12", "price": 2.151, "dividend": 0.0 }, { "date": "2010-03-15", "price": 2.147, "dividend": 0.0 }, { "date": "2010-03-16", "price": 2.163, "dividend": 0.0 }, { "date": "2010-03-17", "price": 2.201, "dividend": 0.0 }, { "date": "2010-03-18", "price": 2.19, "dividend": 0.0 }, { "date": "2010-03-19", "price": 2.186, "dividend": 0.0 }, { "date": "2010-03-22", "price": 2.176, "dividend": 0.0 }, { "date": "2010-03-23", "price": 2.195, "dividend": 0.0 }, { "date": "2010-03-24", "price": 2.211, "dividend": 0.0 }, { "date": "2010-03-25", "price": 2.222, "dividend": 0.0 }, { "date": "2010-03-26", "price": 2.232, "dividend": 0.0 }, { "date": "2010-03-29", "price": 2.236, "dividend": 0.0 }, { "date": "2010-03-30", "price": 2.245, "dividend": 0.0 }, { "date": "2010-03-31", "price": 2.225, "dividend": 0.0 }, { "date": "2010-04-01", "price": 2.253, "dividend": 0.0 }, { "date": "2010-04-02", "price": 2.253, "dividend": 0.0 }, { "date": "2010-04-05", "price": 2.273, "dividend": 0.0 }, { "date": "2010-04-06", "price": 2.276, "dividend": 0.0 }, { "date": "2010-04-07", "price": 2.294, "dividend": 0.0 }, { "date": "2010-04-08", "price": 2.265, "dividend": 0.0 }, { "date": "2010-04-09", "price": 2.278, "dividend": 0.0 }, { "date": "2010-04-12", "price": 2.274, "dividend": 0.0 }, { "date": "2010-04-13", "price": 2.261, "dividend": 0.0 }, { "date": "2010-04-14", "price": 2.278, "dividend": 0.0 }, { "date": "2010-04-15", "price": 2.278, "dividend": 0.0 }, { "date": "2010-04-16", "price": 2.274, "dividend": 0.0 }, { "date": "2010-04-19", "price": 2.235, "dividend": 0.0 }, { "date": "2010-04-20", "price": 2.268, "dividend": 0.0 }, { "date": "2010-04-21", "price": 2.262, "dividend": 0.0 }, { "date": "2010-04-22", "price": 2.268, "dividend": 0.0 }, { "date": "2010-04-23", "price": 2.258, "dividend": 0.0 }, { "date": "2010-04-26", "price": 2.276, "dividend": 0.0 }, { "date": "2010-04-27", "price": 2.267, "dividend": 0.0 }, { "date": "2010-04-28", "price": 2.231, "dividend": 0.0 }, { "date": "2010-04-29", "price": 2.239, "dividend": 0.0 }, { "date": "2010-04-30", "price": 2.256, "dividend": 0.0 }, { "date": "2010-05-03", "price": 2.236, "dividend": 0.0 }, { "date": "2010-05-04", "price": 2.242, "dividend": 0.0 }, { "date": "2010-05-05", "price": 2.216, "dividend": 0.0 }, { "date": "2010-05-06", "price": 2.188, "dividend": 0.0 }, { "date": "2010-05-07", "price": 2.159, "dividend": 0.0 }, { "date": "2010-05-10", "price": 2.199, "dividend": 0.0 }, { "date": "2010-05-11", "price": 2.19, "dividend": 0.0 }, { "date": "2010-05-12", "price": 2.205, "dividend": 0.0 }, { "date": "2010-05-13", "price": 2.212, "dividend": 0.0 }, { "date": "2010-05-14", "price": 2.207, "dividend": 0.0 }, { "date": "2010-05-17", "price": 2.179, "dividend": 0.0 }, { "date": "2010-05-18", "price": 2.187, "dividend": 0.0 }, { "date": "2010-05-19", "price": 2.151, "dividend": 0.0 }, { "date": "2010-05-20", "price": 2.143, "dividend": 0.0 }, { "date": "2010-05-21", "price": 2.101, "dividend": 0.0 }, { "date": "2010-05-24", "price": 2.083, "dividend": 0.0 }, { "date": "2010-05-25", "price": 2.016, "dividend": 0.0 }, { "date": "2010-05-26", "price": 2.051, "dividend": 0.0 }, { "date": "2010-05-27", "price": 2.088, "dividend": 0.0 }, { "date": "2010-05-28", "price": 2.088, "dividend": 0.0 }, { "date": "2010-05-31", "price": 2.138, "dividend": 0.0 }, { "date": "2010-06-01", "price": 2.099, "dividend": 0.0 }, { "date": "2010-06-02", "price": 2.112, "dividend": 0.0 }, { "date": "2010-06-03", "price": 2.161, "dividend": 0.0 }, { "date": "2010-06-04", "price": 2.182, "dividend": 0.0 }, { "date": "2010-06-07", "price": 2.135, "dividend": 0.0 }, { "date": "2010-06-08", "price": 2.14, "dividend": 0.0 }, { "date": "2010-06-09", "price": 2.139, "dividend": 0.0 }, { "date": "2010-06-10", "price": 2.136, "dividend": 0.0 }, { "date": "2010-06-11", "price": 2.154, "dividend": 0.0 }, { "date": "2010-06-14", "price": 2.173, "dividend": 0.0 }, { "date": "2010-06-15", "price": 2.178, "dividend": 0.0 }, { "date": "2010-06-16", "price": 2.2, "dividend": 0.0 }, { "date": "2010-06-17", "price": 2.199, "dividend": 0.0 }, { "date": "2010-06-18", "price": 2.201, "dividend": 0.0 }, { "date": "2010-06-21", "price": 2.246, "dividend": 0.0 }, { "date": "2010-06-22", "price": 2.24, "dividend": 0.0 }, { "date": "2010-06-23", "price": 2.238, "dividend": 0.0 }, { "date": "2010-06-24", "price": 2.22, "dividend": 0.0 }, { "date": "2010-06-25", "price": 2.217, "dividend": 0.0 }, { "date": "2010-06-28", "price": 2.227, "dividend": 0.0 }, { "date": "2010-06-29", "price": 2.213, "dividend": 0.0 }, { "date": "2010-06-30", "price": 2.205, "dividend": 0.0 }, { "date": "2010-07-01", "price": 2.189, "dividend": 0.0 }, { "date": "2010-07-02", "price": 2.185, "dividend": 0.0 }, { "date": "2010-07-05", "price": 2.186, "dividend": 0.0 }, { "date": "2010-07-06", "price": 2.202, "dividend": 0.0 }, { "date": "2010-07-07", "price": 2.19, "dividend": 0.0 }, { "date": "2010-07-08", "price": 2.207, "dividend": 0.0 }, { "date": "2010-07-09", "price": 2.221, "dividend": 0.0 }, { "date": "2010-07-12", "price": 2.226, "dividend": 0.0 }, { "date": "2010-07-13", "price": 2.224, "dividend": 0.0 }, { "date": "2010-07-14", "price": 2.243, "dividend": 0.0 }, { "date": "2010-07-15", "price": 2.236, "dividend": 0.0 }, { "date": "2010-07-16", "price": 2.247, "dividend": 0.0 }, { "date": "2010-07-19", "price": 2.235, "dividend": 0.0 }, { "date": "2010-07-20", "price": 2.246, "dividend": 0.0 }, { "date": "2010-07-21", "price": 2.251, "dividend": 0.0 }, { "date": "2010-07-22", "price": 2.257, "dividend": 0.0 }, { "date": "2010-07-23", "price": 2.28, "dividend": 0.0 }, { "date": "2010-07-26", "price": 2.274, "dividend": 0.0 }, { "date": "2010-07-27", "price": 2.287, "dividend": 0.0 }, { "date": "2010-07-28", "price": 2.3, "dividend": 0.0 }, { "date": "2010-07-29", "price": 2.307, "dividend": 0.0 }, { "date": "2010-07-30", "price": 2.301, "dividend": 0.0 }, { "date": "2010-08-02", "price": 2.313, "dividend": 0.0 }, { "date": "2010-08-03", "price": 2.302, "dividend": 0.0 }, { "date": "2010-08-04", "price": 2.304, "dividend": 0.0 }, { "date": "2010-08-05", "price": 2.327, "dividend": 0.0 }, { "date": "2010-08-06", "price": 2.317, "dividend": 0.0 }, { "date": "2010-08-09", "price": 2.317, "dividend": 0.0 }, { "date": "2010-08-10", "price": 2.306, "dividend": 0.0 }, { "date": "2010-08-11", "price": 2.289, "dividend": 0.0 }, { "date": "2010-08-12", "price": 2.267, "dividend": 0.0 }, { "date": "2010-08-13", "price": 2.285, "dividend": 0.0 }, { "date": "2010-08-16", "price": 2.279, "dividend": 0.0 }, { "date": "2010-08-17", "price": 2.28, "dividend": 0.0 }, { "date": "2010-08-18", "price": 2.291, "dividend": 0.0 }, { "date": "2010-08-19", "price": 2.321, "dividend": 0.0 }, { "date": "2010-08-20", "price": 2.328, "dividend": 0.0 }, { "date": "2010-08-23", "price": 2.324, "dividend": 0.0 }, { "date": "2010-08-24", "price": 2.31, "dividend": 0.0 }, { "date": "2010-08-25", "price": 2.316, "dividend": 0.0 }, { "date": "2010-08-26", "price": 2.318, "dividend": 0.0 }, { "date": "2010-08-27", "price": 2.322, "dividend": 0.0 }, { "date": "2010-08-30", "price": 2.338, "dividend": 0.0 }, { "date": "2010-08-31", "price": 2.33, "dividend": 0.0 }, { "date": "2010-09-01", "price": 2.356, "dividend": 0.0 }, { "date": "2010-09-02", "price": 2.364, "dividend": 0.0 }, { "date": "2010-09-03", "price": 2.371, "dividend": 0.0 }, { "date": "2010-09-06", "price": 2.389, "dividend": 0.0 }, { "date": "2010-09-07", "price": 2.392, "dividend": 0.0 }, { "date": "2010-09-08", "price": 2.386, "dividend": 0.0 }, { "date": "2010-09-09", "price": 2.4, "dividend": 0.0 }, { "date": "2010-09-10", "price": 2.4, "dividend": 0.0 }, { "date": "2010-09-13", "price": 2.42, "dividend": 0.0 }, { "date": "2010-09-14", "price": 2.406, "dividend": 0.0 }, { "date": "2010-09-15", "price": 2.433, "dividend": 0.0 }, { "date": "2010-09-16", "price": 2.436, "dividend": 0.0 }, { "date": "2010-09-17", "price": 2.445, "dividend": 0.0 }, { "date": "2010-09-20", "price": 2.439, "dividend": 0.0 }, { "date": "2010-09-21", "price": 2.451, "dividend": 0.0 }, { "date": "2010-09-22", "price": 2.444, "dividend": 0.0 }, { "date": "2010-09-23", "price": 2.444, "dividend": 0.0 }, { "date": "2010-09-24", "price": 2.446, "dividend": 0.0 }, { "date": "2010-09-27", "price": 2.473, "dividend": 0.0 }, { "date": "2010-09-28", "price": 2.455, "dividend": 0.0 }, { "date": "2010-09-29", "price": 2.474, "dividend": 0.0 }, { "date": "2010-09-30", "price": 2.479, "dividend": 0.0 }, { "date": "2010-10-01", "price": 2.498, "dividend": 0.0 }, { "date": "2010-10-04", "price": 2.496, "dividend": 0.0 }, { "date": "2010-10-05", "price": 2.501, "dividend": 0.0 }, { "date": "2010-10-06", "price": 2.525, "dividend": 0.0 }, { "date": "2010-10-07", "price": 2.523, "dividend": 0.0 }, { "date": "2010-10-08", "price": 2.502, "dividend": 0.0 }, { "date": "2010-10-11", "price": 2.513, "dividend": 0.0 }, { "date": "2010-10-12", "price": 2.502, "dividend": 0.0 }, { "date": "2010-10-13", "price": 2.54, "dividend": 0.0 }, { "date": "2010-10-14", "price": 2.527, "dividend": 0.0 }, { "date": "2010-10-15", "price": 2.522, "dividend": 0.0 }, { "date": "2010-10-18", "price": 2.491, "dividend": 0.0 }, { "date": "2010-10-19", "price": 2.512, "dividend": 0.0 }, { "date": "2010-10-20", "price": 2.489, "dividend": 0.0 }, { "date": "2010-10-21", "price": 2.495, "dividend": 0.0 }, { "date": "2010-10-22", "price": 2.496, "dividend": 0.0 }, { "date": "2010-10-25", "price": 2.509, "dividend": 0.0 }, { "date": "2010-10-26", "price": 2.513, "dividend": 0.0 }, { "date": "2010-10-27", "price": 2.502, "dividend": 0.0 }, { "date": "2010-10-28", "price": 2.494, "dividend": 0.0 }, { "date": "2010-10-29", "price": 2.491, "dividend": 0.0 }, { "date": "2010-11-01", "price": 2.507, "dividend": 0.0 }, { "date": "2010-11-02", "price": 2.501, "dividend": 0.0 }, { "date": "2010-11-03", "price": 2.52, "dividend": 0.0 }, { "date": "2010-11-04", "price": 2.529, "dividend": 0.0 }, { "date": "2010-11-05", "price": 2.529, "dividend": 0.0 }, { "date": "2010-11-08", "price": 2.57, "dividend": 0.0 }, { "date": "2010-11-09", "price": 2.569, "dividend": 0.0 }, { "date": "2010-11-10", "price": 2.572, "dividend": 0.0 }, { "date": "2010-11-11", "price": 2.557, "dividend": 0.0 }, { "date": "2010-11-12", "price": 2.526, "dividend": 0.0 }, { "date": "2010-11-15", "price": 2.521, "dividend": 0.0 }, { "date": "2010-11-16", "price": 2.507, "dividend": 0.0 }, { "date": "2010-11-17", "price": 2.507, "dividend": 0.0 }, { "date": "2010-11-18", "price": 2.508, "dividend": 0.0 }, { "date": "2010-11-19", "price": 2.517, "dividend": 0.0 }, { "date": "2010-11-22", "price": 2.523, "dividend": 0.0 }, { "date": "2010-11-23", "price": 2.491, "dividend": 0.0 }, { "date": "2010-11-24", "price": 2.484, "dividend": 0.0 }, { "date": "2010-11-25", "price": 2.5, "dividend": 0.0 }, { "date": "2010-11-26", "price": 2.489, "dividend": 0.0 }, { "date": "2010-11-29", "price": 2.499, "dividend": 0.0 }, { "date": "2010-11-30", "price": 2.472, "dividend": 0.0 }, { "date": "2010-12-01", "price": 2.498, "dividend": 0.0 }, { "date": "2010-12-02", "price": 2.519, "dividend": 0.0 }, { "date": "2010-12-03", "price": 2.511, "dividend": 0.0 }, { "date": "2010-12-06", "price": 2.521, "dividend": 0.0 }, { "date": "2010-12-07", "price": 2.528, "dividend": 0.0 }, { "date": "2010-12-08", "price": 2.553, "dividend": 0.0 }, { "date": "2010-12-09", "price": 2.568, "dividend": 0.0 }, { "date": "2010-12-10", "price": 2.544, "dividend": 0.0 }, { "date": "2010-12-13", "price": 2.543, "dividend": 0.0 }, { "date": "2010-12-14", "price": 2.553, "dividend": 0.0 }, { "date": "2010-12-15", "price": 2.558, "dividend": 0.0 }, { "date": "2010-12-16", "price": 2.538, "dividend": 0.0 }, { "date": "2010-12-17", "price": 2.54, "dividend": 0.0 }, { "date": "2010-12-20", "price": 2.525, "dividend": 0.0 }, { "date": "2010-12-21", "price": 2.552, "dividend": 0.0 }, { "date": "2010-12-22", "price": 2.551, "dividend": 0.0 }, { "date": "2010-12-23", "price": 2.546, "dividend": 0.0 }, { "date": "2010-12-24", "price": 2.539, "dividend": 0.0 }, { "date": "2010-12-27", "price": 2.547, "dividend": 0.0 }, { "date": "2010-12-28", "price": 2.568, "dividend": 0.0 }, { "date": "2010-12-29", "price": 2.592, "dividend": 0.0 }, { "date": "2010-12-30", "price": 2.587, "dividend": 0.0 }, { "date": "2010-12-31", "price": 2.574, "dividend": 0.0 }, { "date": "2011-01-03", "price": 2.615, "dividend": 0.0 }, { "date": "2011-01-04", "price": 2.644, "dividend": 0.0 }, { "date": "2011-01-05", "price": 2.668, "dividend": 0.0 }, { "date": "2011-01-06", "price": 2.673, "dividend": 0.0 }, { "date": "2011-01-07", "price": 2.655, "dividend": 0.0 }, { "date": "2011-01-10", "price": 2.61, "dividend": 0.0 }, { "date": "2011-01-11", "price": 2.609, "dividend": 0.0 }, { "date": "2011-01-12", "price": 2.646, "dividend": 0.0 }, { "date": "2011-01-13", "price": 2.653, "dividend": 0.0 }, { "date": "2011-01-14", "price": 2.65, "dividend": 0.0 }, { "date": "2011-01-17", "price": 2.634, "dividend": 0.0 }, { "date": "2011-01-18", "price": 2.628, "dividend": 0.0 }, { "date": "2011-01-19", "price": 2.636, "dividend": 0.0 }, { "date": "2011-01-20", "price": 2.615, "dividend": 0.0 }, { "date": "2011-01-21", "price": 2.561, "dividend": 0.0 }, { "date": "2011-01-24", "price": 2.532, "dividend": 0.0 }, { "date": "2011-01-25", "price": 2.529, "dividend": 0.0 }, { "date": "2011-01-26", "price": 2.567, "dividend": 0.0 }, { "date": "2011-01-27", "price": 2.581, "dividend": 0.0 }, { "date": "2011-01-28", "price": 2.571, "dividend": 0.0 }, { "date": "2011-01-31", "price": 2.523, "dividend": 0.0 }, { "date": "2011-02-01", "price": 2.523, "dividend": 0.0 }, { "date": "2011-02-02", "price": 2.565, "dividend": 0.0 }, { "date": "2011-02-03", "price": 2.565, "dividend": 0.0 }, { "date": "2011-02-04", "price": 2.565, "dividend": 0.0 }, { "date": "2011-02-07", "price": 2.574, "dividend": 0.0 }, { "date": "2011-02-08", "price": 2.567, "dividend": 0.0 }, { "date": "2011-02-09", "price": 2.543, "dividend": 0.0 }, { "date": "2011-02-10", "price": 2.505, "dividend": 0.0 }, { "date": "2011-02-11", "price": 2.492, "dividend": 0.0 }, { "date": "2011-02-14", "price": 2.519, "dividend": 0.0 }, { "date": "2011-02-15", "price": 2.509, "dividend": 0.0 }, { "date": "2011-02-16", "price": 2.526, "dividend": 0.0 }, { "date": "2011-02-17", "price": 2.529, "dividend": 0.0 }, { "date": "2011-02-18", "price": 2.544, "dividend": 0.0 }, { "date": "2011-02-21", "price": 2.535, "dividend": 0.0 }, { "date": "2011-02-22", "price": 2.49, "dividend": 0.0 }, { "date": "2011-02-23", "price": 2.495, "dividend": 0.0 }, { "date": "2011-02-24", "price": 2.452, "dividend": 0.0 }, { "date": "2011-02-25", "price": 2.483, "dividend": 0.0 }, { "date": "2011-02-28", "price": 2.48, "dividend": 0.0 }, { "date": "2011-03-01", "price": 2.53, "dividend": 0.0 }, { "date": "2011-03-02", "price": 2.503, "dividend": 0.0 }, { "date": "2011-03-03", "price": 2.516, "dividend": 0.0 }, { "date": "2011-03-04", "price": 2.53, "dividend": 0.0 }, { "date": "2011-03-07", "price": 2.539, "dividend": 0.0 }, { "date": "2011-03-08", "price": 2.567, "dividend": 0.0 }, { "date": "2011-03-09", "price": 2.565, "dividend": 0.0 }, { "date": "2011-03-10", "price": 2.553, "dividend": 0.0 }, { "date": "2011-03-11", "price": 2.518, "dividend": 0.0 }, { "date": "2011-03-14", "price": 2.534, "dividend": 0.0 }, { "date": "2011-03-15", "price": 2.487, "dividend": 0.0 }, { "date": "2011-03-16", "price": 2.512, "dividend": 0.0 }, { "date": "2011-03-17", "price": 2.487, "dividend": 0.0 }, { "date": "2011-03-18", "price": 2.486, "dividend": 0.0 }, { "date": "2011-03-21", "price": 2.516, "dividend": 0.0 }, { "date": "2011-03-22", "price": 2.526, "dividend": 0.0 }, { "date": "2011-03-23", "price": 2.538, "dividend": 0.0 }, { "date": "2011-03-24", "price": 2.551, "dividend": 0.0 }, { "date": "2011-03-25", "price": 2.565, "dividend": 0.0 }, { "date": "2011-03-28", "price": 2.556, "dividend": 0.0 }, { "date": "2011-03-29", "price": 2.564, "dividend": 0.0 }, { "date": "2011-03-30", "price": 2.6, "dividend": 0.0 }, { "date": "2011-03-31", "price": 2.61, "dividend": 0.0 }, { "date": "2011-04-01", "price": 2.638, "dividend": 0.0 }, { "date": "2011-04-04", "price": 2.655, "dividend": 0.0 }, { "date": "2011-04-05", "price": 2.654, "dividend": 0.0 }, { "date": "2011-04-06", "price": 2.671, "dividend": 0.0 }, { "date": "2011-04-07", "price": 2.678, "dividend": 0.0 }, { "date": "2011-04-08", "price": 2.68, "dividend": 0.0 }, { "date": "2011-04-11", "price": 2.655, "dividend": 0.0 }, { "date": "2011-04-12", "price": 2.641, "dividend": 0.0 }, { "date": "2011-04-13", "price": 2.651, "dividend": 0.0 }, { "date": "2011-04-14", "price": 2.627, "dividend": 0.0 }, { "date": "2011-04-15", "price": 2.622, "dividend": 0.0 }, { "date": "2011-04-18", "price": 2.629, "dividend": 0.0 }, { "date": "2011-04-19", "price": 2.619, "dividend": 0.0 }, { "date": "2011-04-20", "price": 2.652, "dividend": 0.0 }, { "date": "2011-04-21", "price": 2.666, "dividend": 0.0 }, { "date": "2011-04-22", "price": 2.666, "dividend": 0.0 }, { "date": "2011-04-25", "price": 2.662, "dividend": 0.0 }, { "date": "2011-04-26", "price": 2.653, "dividend": 0.0 }, { "date": "2011-04-27", "price": 2.67, "dividend": 0.0 }, { "date": "2011-04-28", "price": 2.67, "dividend": 0.0 }, { "date": "2011-04-29", "price": 2.663, "dividend": 0.0 }, { "date": "2011-05-02", "price": 2.663, "dividend": 0.0 }, { "date": "2011-05-03", "price": 2.63, "dividend": 0.0 }, { "date": "2011-05-04", "price": 2.618, "dividend": 0.0 }, { "date": "2011-05-05", "price": 2.611, "dividend": 0.0 }, { "date": "2011-05-06", "price": 2.575, "dividend": 0.0 }, { "date": "2011-05-09", "price": 2.611, "dividend": 0.0 }, { "date": "2011-05-10", "price": 2.625, "dividend": 0.0 }, { "date": "2011-05-11", "price": 2.651, "dividend": 0.0 }, { "date": "2011-05-12", "price": 2.612, "dividend": 0.0 }, { "date": "2011-05-13", "price": 2.642, "dividend": 0.0 }, { "date": "2011-05-16", "price": 2.616, "dividend": 0.0 }, { "date": "2011-05-17", "price": 2.616, "dividend": 0.0 }, { "date": "2011-05-18", "price": 2.619, "dividend": 0.0 }, { "date": "2011-05-19", "price": 2.632, "dividend": 0.0 }, { "date": "2011-05-20", "price": 2.632, "dividend": 0.0 }, { "date": "2011-05-23", "price": 2.586, "dividend": 0.0 }, { "date": "2011-05-24", "price": 2.589, "dividend": 0.0 }, { "date": "2011-05-25", "price": 2.582, "dividend": 0.0 }, { "date": "2011-05-26", "price": 2.602, "dividend": 0.0 }, { "date": "2011-05-27", "price": 2.607, "dividend": 0.0 }, { "date": "2011-05-30", "price": 2.609, "dividend": 0.0 }, { "date": "2011-05-31", "price": 2.622, "dividend": 0.0 }, { "date": "2011-06-01", "price": 2.617, "dividend": 0.0 }, { "date": "2011-06-02", "price": 2.606, "dividend": 0.0 }, { "date": "2011-06-03", "price": 2.602, "dividend": 0.0 }, { "date": "2011-06-06", "price": 2.583, "dividend": 0.0 }, { "date": "2011-06-07", "price": 2.573, "dividend": 0.0 }, { "date": "2011-06-08", "price": 2.564, "dividend": 0.0 }, { "date": "2011-06-09", "price": 2.558, "dividend": 0.0 }, { "date": "2011-06-10", "price": 2.558, "dividend": 0.0 }, { "date": "2011-06-13", "price": 2.535, "dividend": 0.0 }, { "date": "2011-06-14", "price": 2.539, "dividend": 0.0 }, { "date": "2011-06-15", "price": 2.539, "dividend": 0.0 }, { "date": "2011-06-16", "price": 2.511, "dividend": 0.0 }, { "date": "2011-06-17", "price": 2.492, "dividend": 0.0 }, { "date": "2011-06-20", "price": 2.493, "dividend": 0.0 }, { "date": "2011-06-21", "price": 2.528, "dividend": 0.0 }, { "date": "2011-06-22", "price": 2.528, "dividend": 0.0 }, { "date": "2011-06-23", "price": 2.532, "dividend": 0.0 }, { "date": "2011-06-24", "price": 2.545, "dividend": 0.0 }, { "date": "2011-06-27", "price": 2.531, "dividend": 0.0 }, { "date": "2011-06-28", "price": 2.539, "dividend": 0.0 }, { "date": "2011-06-29", "price": 2.552, "dividend": 0.0 }, { "date": "2011-06-30", "price": 2.579, "dividend": 0.0 }, { "date": "2011-07-01", "price": 2.601, "dividend": 0.0 }, { "date": "2011-07-04", "price": 2.63, "dividend": 0.0 }, { "date": "2011-07-05", "price": 2.617, "dividend": 0.0 }, { "date": "2011-07-06", "price": 2.597, "dividend": 0.0 }, { "date": "2011-07-07", "price": 2.604, "dividend": 0.0 }, { "date": "2011-07-08", "price": 2.623, "dividend": 0.0 }, { "date": "2011-07-11", "price": 2.613, "dividend": 0.0 }, { "date": "2011-07-12", "price": 2.568, "dividend": 0.0 }, { "date": "2011-07-13", "price": 2.58, "dividend": 0.0 }, { "date": "2011-07-14", "price": 2.586, "dividend": 0.0 }, { "date": "2011-07-15", "price": 2.577, "dividend": 0.0 }, { "date": "2011-07-18", "price": 2.565, "dividend": 0.0 }, { "date": "2011-07-19", "price": 2.574, "dividend": 0.0 }, { "date": "2011-07-20", "price": 2.593, "dividend": 0.0 }, { "date": "2011-07-21", "price": 2.596, "dividend": 0.0 }, { "date": "2011-07-22", "price": 2.632, "dividend": 0.0 }, { "date": "2011-07-25", "price": 2.623, "dividend": 0.0 }, { "date": "2011-07-26", "price": 2.634, "dividend": 0.0 }, { "date": "2011-07-27", "price": 2.646, "dividend": 0.0 }, { "date": "2011-07-28", "price": 2.631, "dividend": 0.0 }, { "date": "2011-07-29", "price": 2.626, "dividend": 0.0 }, { "date": "2011-08-01", "price": 2.659, "dividend": 0.0 }, { "date": "2011-08-02", "price": 2.634, "dividend": 0.0 }, { "date": "2011-08-03", "price": 2.601, "dividend": 0.0 }, { "date": "2011-08-04", "price": 2.595, "dividend": 0.0 }, { "date": "2011-08-05", "price": 2.499, "dividend": 0.0 }, { "date": "2011-08-08", "price": 2.44, "dividend": 0.0 }, { "date": "2011-08-09", "price": 2.44, "dividend": 0.0 }, { "date": "2011-08-10", "price": 2.396, "dividend": 0.0 }, { "date": "2011-08-11", "price": 2.374, "dividend": 0.0 }, { "date": "2011-08-12", "price": 2.4, "dividend": 0.0 }, { "date": "2011-08-15", "price": 2.426, "dividend": 0.0 }, { "date": "2011-08-16", "price": 2.408, "dividend": 0.0 }, { "date": "2011-08-17", "price": 2.415, "dividend": 0.0 }, { "date": "2011-08-18", "price": 2.439, "dividend": 0.0 }, { "date": "2011-08-19", "price": 2.353, "dividend": 0.0 }, { "date": "2011-08-22", "price": 2.343, "dividend": 0.0 }, { "date": "2011-08-23", "price": 2.36, "dividend": 0.0 }, { "date": "2011-08-24", "price": 2.324, "dividend": 0.0 }, { "date": "2011-08-25", "price": 2.331, "dividend": 0.0 }, { "date": "2011-08-26", "price": 2.313, "dividend": 0.0 }, { "date": "2011-08-29", "price": 2.336, "dividend": 0.0 }, { "date": "2011-08-30", "price": 2.336, "dividend": 0.0 }, { "date": "2011-08-31", "price": 2.374, "dividend": 0.0 }, { "date": "2011-09-01", "price": 2.372, "dividend": 0.0 }, { "date": "2011-09-02", "price": 2.378, "dividend": 0.0 }, { "date": "2011-09-05", "price": 2.355, "dividend": 0.0 }, { "date": "2011-09-06", "price": 2.358, "dividend": 0.0 }, { "date": "2011-09-07", "price": 2.398, "dividend": 0.0 }, { "date": "2011-09-08", "price": 2.406, "dividend": 0.0 }, { "date": "2011-09-09", "price": 2.403, "dividend": 0.0 }, { "date": "2011-09-12", "price": 2.345, "dividend": 0.0 }, { "date": "2011-09-13", "price": 2.331, "dividend": 0.0 }, { "date": "2011-09-14", "price": 2.316, "dividend": 0.0 }, { "date": "2011-09-15", "price": 2.317, "dividend": 0.0 }, { "date": "2011-09-16", "price": 2.327, "dividend": 0.0 }, { "date": "2011-09-19", "price": 2.307, "dividend": 0.0 }, { "date": "2011-09-20", "price": 2.307, "dividend": 0.0 }, { "date": "2011-09-21", "price": 2.325, "dividend": 0.0 }, { "date": "2011-09-22", "price": 2.254, "dividend": 0.0 }, { "date": "2011-09-23", "price": 2.22, "dividend": 0.0 }, { "date": "2011-09-26", "price": 2.134, "dividend": 0.0 }, { "date": "2011-09-27", "price": 2.207, "dividend": 0.0 }, { "date": "2011-09-28", "price": 2.209, "dividend": 0.0 }, { "date": "2011-09-29", "price": 2.22, "dividend": 0.0 }, { "date": "2011-09-30", "price": 2.221, "dividend": 0.0 }, { "date": "2011-10-03", "price": 2.144, "dividend": 0.0 }, { "date": "2011-10-04", "price": 2.097, "dividend": 0.0 }, { "date": "2011-10-05", "price": 2.099, "dividend": 0.0 }, { "date": "2011-10-06", "price": 2.178, "dividend": 0.0 }, { "date": "2011-10-07", "price": 2.18, "dividend": 0.0 }, { "date": "2011-10-10", "price": 2.197, "dividend": 0.0 }, { "date": "2011-10-11", "price": 2.242, "dividend": 0.0 }, { "date": "2011-10-12", "price": 2.275, "dividend": 0.0 }, { "date": "2011-10-13", "price": 2.287, "dividend": 0.0 }, { "date": "2011-10-14", "price": 2.283, "dividend": 0.0 }, { "date": "2011-10-17", "price": 2.33, "dividend": 0.0 }, { "date": "2011-10-18", "price": 2.265, "dividend": 0.0 }, { "date": "2011-10-19", "price": 2.275, "dividend": 0.0 }, { "date": "2011-10-20", "price": 2.241, "dividend": 0.0 }, { "date": "2011-10-21", "price": 2.245, "dividend": 0.0 }, { "date": "2011-10-24", "price": 2.28, "dividend": 0.0 }, { "date": "2011-10-25", "price": 2.301, "dividend": 0.0 }, { "date": "2011-10-26", "price": 2.301, "dividend": 0.0 }, { "date": "2011-10-27", "price": 2.345, "dividend": 0.0 }, { "date": "2011-10-28", "price": 2.382, "dividend": 0.0 }, { "date": "2011-10-31", "price": 2.368, "dividend": 0.0 }, { "date": "2011-11-01", "price": 2.328, "dividend": 0.0 }, { "date": "2011-11-02", "price": 2.351, "dividend": 0.0 }, { "date": "2011-11-03", "price": 2.319, "dividend": 0.0 }, { "date": "2011-11-04", "price": 2.35, "dividend": 0.0 }, { "date": "2011-11-07", "price": 2.35, "dividend": 0.0 }, { "date": "2011-11-08", "price": 2.362, "dividend": 0.0 }, { "date": "2011-11-09", "price": 2.384, "dividend": 0.0 }, { "date": "2011-11-10", "price": 2.341, "dividend": 0.0 }, { "date": "2011-11-11", "price": 2.331, "dividend": 0.0 }, { "date": "2011-11-14", "price": 2.371, "dividend": 0.0 }, { "date": "2011-11-15", "price": 2.358, "dividend": 0.0 }, { "date": "2011-11-16", "price": 2.357, "dividend": 0.0 }, { "date": "2011-11-17", "price": 2.341, "dividend": 0.0 }, { "date": "2011-11-18", "price": 2.313, "dividend": 0.0 }, { "date": "2011-11-21", "price": 2.283, "dividend": 0.0 }, { "date": "2011-11-22", "price": 2.296, "dividend": 0.0 }, { "date": "2011-11-23", "price": 2.281, "dividend": 0.0 }, { "date": "2011-11-24", "price": 2.288, "dividend": 0.0 }, { "date": "2011-11-25", "price": 2.256, "dividend": 0.0 }, { "date": "2011-11-28", "price": 2.256, "dividend": 0.0 }, { "date": "2011-11-29", "price": 2.267, "dividend": 0.0 }, { "date": "2011-11-30", "price": 2.28, "dividend": 0.0 }, { "date": "2011-12-01", "price": 2.341, "dividend": 0.0 }, { "date": "2011-12-02", "price": 2.355, "dividend": 0.0 }, { "date": "2011-12-05", "price": 2.343, "dividend": 0.0 }, { "date": "2011-12-06", "price": 2.332, "dividend": 0.0 }, { "date": "2011-12-07", "price": 2.362, "dividend": 0.0 }, { "date": "2011-12-08", "price": 2.35, "dividend": 0.0 }, { "date": "2011-12-09", "price": 2.315, "dividend": 0.0 }, { "date": "2011-12-12", "price": 2.327, "dividend": 0.0 }, { "date": "2011-12-13", "price": 2.312, "dividend": 0.0 }, { "date": "2011-12-14", "price": 2.311, "dividend": 0.0 }, { "date": "2011-12-15", "price": 2.285, "dividend": 0.0 }, { "date": "2011-12-16", "price": 2.307, "dividend": 0.0 }, { "date": "2011-12-19", "price": 2.298, "dividend": 0.0 }, { "date": "2011-12-20", "price": 2.287, "dividend": 0.0 }, { "date": "2011-12-21", "price": 2.327, "dividend": 0.0 }, { "date": "2011-12-22", "price": 2.316, "dividend": 0.0 }, { "date": "2011-12-23", "price": 2.327, "dividend": 0.0 }, { "date": "2011-12-26", "price": 2.327, "dividend": 0.0 }, { "date": "2011-12-27", "price": 2.325, "dividend": 0.0 }, { "date": "2011-12-28", "price": 2.317, "dividend": 0.0 }, { "date": "2011-12-29", "price": 2.327, "dividend": 0.0 }, { "date": "2011-12-30", "price": 2.33, "dividend": 0.0 }, { "date": "2012-01-02", "price": 2.33, "dividend": 0.0 }, { "date": "2012-01-03", "price": 2.334, "dividend": 0.0 }, { "date": "2012-01-04", "price": 2.355, "dividend": 0.0 }, { "date": "2012-01-05", "price": 2.348, "dividend": 0.0 }, { "date": "2012-01-06", "price": 2.346, "dividend": 0.0 }, { "date": "2012-01-09", "price": 2.35, "dividend": 0.0 }, { "date": "2012-01-10", "price": 2.364, "dividend": 0.0 }, { "date": "2012-01-11", "price": 2.379, "dividend": 0.0 }, { "date": "2012-01-12", "price": 2.377, "dividend": 0.0 }, { "date": "2012-01-13", "price": 2.4, "dividend": 0.0 }, { "date": "2012-01-16", "price": 2.365, "dividend": 0.0 }, { "date": "2012-01-17", "price": 2.408, "dividend": 0.0 }, { "date": "2012-01-18", "price": 2.407, "dividend": 0.0 }, { "date": "2012-01-19", "price": 2.416, "dividend": 0.0 }, { "date": "2012-01-20", "price": 2.437, "dividend": 0.0 }, { "date": "2012-01-23", "price": 2.437, "dividend": 0.0 }, { "date": "2012-01-24", "price": 2.437, "dividend": 0.0 }, { "date": "2012-01-25", "price": 2.449, "dividend": 0.0 }, { "date": "2012-01-26", "price": 2.443, "dividend": 0.0 }, { "date": "2012-01-27", "price": 2.456, "dividend": 0.0 }, { "date": "2012-01-30", "price": 2.436, "dividend": 0.0 }, { "date": "2012-01-31", "price": 2.454, "dividend": 0.0 }, { "date": "2012-02-01", "price": 2.447, "dividend": 0.0 }, { "date": "2012-02-02", "price": 2.467, "dividend": 0.0 }, { "date": "2012-02-03", "price": 2.47, "dividend": 0.0 }, { "date": "2012-02-06", "price": 2.484, "dividend": 0.0 }, { "date": "2012-02-07", "price": 2.484, "dividend": 0.0 }, { "date": "2012-02-08", "price": 2.52, "dividend": 0.0 }, { "date": "2012-02-09", "price": 2.519, "dividend": 0.0 }, { "date": "2012-02-10", "price": 2.504, "dividend": 0.0 }, { "date": "2012-02-13", "price": 2.518, "dividend": 0.0 }, { "date": "2012-02-14", "price": 2.528, "dividend": 0.0 }, { "date": "2012-02-15", "price": 2.542, "dividend": 0.0 }, { "date": "2012-02-16", "price": 2.519, "dividend": 0.0 }, { "date": "2012-02-17", "price": 2.543, "dividend": 0.0 }, { "date": "2012-02-20", "price": 2.551, "dividend": 0.0 }, { "date": "2012-02-21", "price": 2.559, "dividend": 0.0 }, { "date": "2012-02-22", "price": 2.552, "dividend": 0.0 }, { "date": "2012-02-23", "price": 2.538, "dividend": 0.0 }, { "date": "2012-02-24", "price": 2.536, "dividend": 0.0 }, { "date": "2012-02-27", "price": 2.508, "dividend": 0.0 }, { "date": "2012-02-28", "price": 2.532, "dividend": 0.0 }, { "date": "2012-02-29", "price": 2.554, "dividend": 0.0 }, { "date": "2012-03-01", "price": 2.54, "dividend": 0.0 }, { "date": "2012-03-02", "price": 2.557, "dividend": 0.0 }, { "date": "2012-03-05", "price": 2.547, "dividend": 0.0 }, { "date": "2012-03-06", "price": 2.523, "dividend": 0.0 }, { "date": "2012-03-07", "price": 2.505, "dividend": 0.0 }, { "date": "2012-03-08", "price": 2.523, "dividend": 0.0 }, { "date": "2012-03-09", "price": 2.522, "dividend": 0.0 }, { "date": "2012-03-12", "price": 2.517, "dividend": 0.0 }, { "date": "2012-03-13", "price": 2.527, "dividend": 0.0 }, { "date": "2012-03-14", "price": 2.564, "dividend": 0.0 }, { "date": "2012-03-15", "price": 2.552, "dividend": 0.0 }, { "date": "2012-03-16", "price": 2.548, "dividend": 0.0 }, { "date": "2012-03-19", "price": 2.544, "dividend": 0.0 }, { "date": "2012-03-20", "price": 2.548, "dividend": 0.0 }, { "date": "2012-03-21", "price": 2.553, "dividend": 0.0 }, { "date": "2012-03-22", "price": 2.541, "dividend": 0.0 }, { "date": "2012-03-23", "price": 2.547, "dividend": 0.0 }, { "date": "2012-03-26", "price": 2.532, "dividend": 0.0 }, { "date": "2012-03-27", "price": 2.566, "dividend": 0.0 }, { "date": "2012-03-28", "price": 2.565, "dividend": 0.0 }, { "date": "2012-03-29", "price": 2.558, "dividend": 0.0 }, { "date": "2012-03-30", "price": 2.56, "dividend": 0.0 }, { "date": "2012-04-02", "price": 2.566, "dividend": 0.0 }, { "date": "2012-04-03", "price": 2.578, "dividend": 0.0 }, { "date": "2012-04-04", "price": 2.545, "dividend": 0.0 }, { "date": "2012-04-05", "price": 2.542, "dividend": 0.0 }, { "date": "2012-04-06", "price": 2.542, "dividend": 0.0 }, { "date": "2012-04-09", "price": 2.534, "dividend": 0.0 }, { "date": "2012-04-10", "price": 2.54, "dividend": 0.0 }, { "date": "2012-04-11", "price": 2.517, "dividend": 0.0 }, { "date": "2012-04-12", "price": 2.53, "dividend": 0.0 }, { "date": "2012-04-13", "price": 2.533, "dividend": 0.0 }, { "date": "2012-04-16", "price": 2.526, "dividend": 0.0 }, { "date": "2012-04-17", "price": 2.52, "dividend": 0.0 }, { "date": "2012-04-18", "price": 2.53, "dividend": 0.0 }, { "date": "2012-04-19", "price": 2.543, "dividend": 0.0 }, { "date": "2012-04-20", "price": 2.537, "dividend": 0.0 }, { "date": "2012-04-23", "price": 2.52, "dividend": 0.0 }, { "date": "2012-04-24", "price": 2.52, "dividend": 0.0 }, { "date": "2012-04-25", "price": 2.519, "dividend": 0.0 }, { "date": "2012-04-26", "price": 2.522, "dividend": 0.0 }, { "date": "2012-04-27", "price": 2.523, "dividend": 0.0 }, { "date": "2012-04-30", "price": 2.538, "dividend": 0.0 }, { "date": "2012-05-01", "price": 2.538, "dividend": 0.0 }, { "date": "2012-05-02", "price": 2.565, "dividend": 0.0 }, { "date": "2012-05-03", "price": 2.565, "dividend": 0.0 }, { "date": "2012-05-04", "price": 2.559, "dividend": 0.0 }, { "date": "2012-05-07", "price": 2.532, "dividend": 0.0 }, { "date": "2012-05-08", "price": 2.538, "dividend": 0.0 }, { "date": "2012-05-09", "price": 2.509, "dividend": 0.0 }, { "date": "2012-05-10", "price": 2.5, "dividend": 0.0 }, { "date": "2012-05-11", "price": 2.482, "dividend": 0.0 }, { "date": "2012-05-14", "price": 2.451, "dividend": 0.0 }, { "date": "2012-05-15", "price": 2.456, "dividend": 0.0 }, { "date": "2012-05-16", "price": 2.421, "dividend": 0.0 }, { "date": "2012-05-17", "price": 2.425, "dividend": 0.0 }, { "date": "2012-05-18", "price": 2.402, "dividend": 0.0 }, { "date": "2012-05-21", "price": 2.386, "dividend": 0.0 }, { "date": "2012-05-22", "price": 2.405, "dividend": 0.0 }, { "date": "2012-05-23", "price": 2.381, "dividend": 0.0 }, { "date": "2012-05-24", "price": 2.379, "dividend": 0.0 }, { "date": "2012-05-25", "price": 2.371, "dividend": 0.0 }, { "date": "2012-05-28", "price": 2.394, "dividend": 0.0 }, { "date": "2012-05-29", "price": 2.4, "dividend": 0.0 }, { "date": "2012-05-30", "price": 2.406, "dividend": 0.0 }, { "date": "2012-05-31", "price": 2.407, "dividend": 0.0 }, { "date": "2012-06-01", "price": 2.38, "dividend": 0.0 }, { "date": "2012-06-04", "price": 2.33, "dividend": 0.0 }, { "date": "2012-06-05", "price": 2.344, "dividend": 0.0 }, { "date": "2012-06-06", "price": 2.375, "dividend": 0.0 }, { "date": "2012-06-07", "price": 2.376, "dividend": 0.0 }, { "date": "2012-06-08", "price": 2.365, "dividend": 0.0 }, { "date": "2012-06-11", "price": 2.402, "dividend": 0.0 }, { "date": "2012-06-12", "price": 2.407, "dividend": 0.0 }, { "date": "2012-06-13", "price": 2.408, "dividend": 0.0 }, { "date": "2012-06-14", "price": 2.386, "dividend": 0.0 }, { "date": "2012-06-15", "price": 2.416, "dividend": 0.0 }, { "date": "2012-06-18", "price": 2.42, "dividend": 0.0 }, { "date": "2012-06-19", "price": 2.432, "dividend": 0.0 }, { "date": "2012-06-20", "price": 2.45, "dividend": 0.0 }, { "date": "2012-06-21", "price": 2.422, "dividend": 0.0 }, { "date": "2012-06-22", "price": 2.42, "dividend": 0.0 }, { "date": "2012-06-25", "price": 2.418, "dividend": 0.0 }, { "date": "2012-06-26", "price": 2.418, "dividend": 0.0 }, { "date": "2012-06-27", "price": 2.437, "dividend": 0.0 }, { "date": "2012-06-28", "price": 2.435, "dividend": 0.0 }, { "date": "2012-06-29", "price": 2.454, "dividend": 0.0 }, { "date": "2012-07-02", "price": 2.481, "dividend": 0.0 }, { "date": "2012-07-03", "price": 2.504, "dividend": 0.0 }, { "date": "2012-07-04", "price": 2.516, "dividend": 0.0 }, { "date": "2012-07-05", "price": 2.519, "dividend": 0.0 }, { "date": "2012-07-06", "price": 2.526, "dividend": 0.0 }, { "date": "2012-07-09", "price": 2.488, "dividend": 0.0 }, { "date": "2012-07-10", "price": 2.509, "dividend": 0.0 }, { "date": "2012-07-11", "price": 2.514, "dividend": 0.0 }, { "date": "2012-07-12", "price": 2.501, "dividend": 0.0 }, { "date": "2012-07-13", "price": 2.506, "dividend": 0.0 }, { "date": "2012-07-16", "price": 2.522, "dividend": 0.0 }, { "date": "2012-07-17", "price": 2.539, "dividend": 0.0 }, { "date": "2012-07-18", "price": 2.533, "dividend": 0.0 }, { "date": "2012-07-19", "price": 2.536, "dividend": 0.0 }, { "date": "2012-07-20", "price": 2.533, "dividend": 0.0 }, { "date": "2012-07-23", "price": 2.492, "dividend": 0.0 }, { "date": "2012-07-24", "price": 2.492, "dividend": 0.0 }, { "date": "2012-07-25", "price": 2.487, "dividend": 0.0 }, { "date": "2012-07-26", "price": 2.471, "dividend": 0.0 }, { "date": "2012-07-27", "price": 2.491, "dividend": 0.0 }, { "date": "2012-07-30", "price": 2.515, "dividend": 0.0 }, { "date": "2012-07-31", "price": 2.534, "dividend": 0.0 }, { "date": "2012-08-01", "price": 2.541, "dividend": 0.0 }, { "date": "2012-08-02", "price": 2.536, "dividend": 0.0 }, { "date": "2012-08-03", "price": 2.526, "dividend": 0.0 }, { "date": "2012-08-06", "price": 2.535, "dividend": 0.0 }, { "date": "2012-08-07", "price": 2.531, "dividend": 0.0 }, { "date": "2012-08-08", "price": 2.534, "dividend": 0.0 }, { "date": "2012-08-09", "price": 2.534, "dividend": 0.0 }, { "date": "2012-08-10", "price": 2.549, "dividend": 0.0 }, { "date": "2012-08-13", "price": 2.546, "dividend": 0.0 }, { "date": "2012-08-14", "price": 2.567, "dividend": 0.0 }, { "date": "2012-08-15", "price": 2.562, "dividend": 0.0 }, { "date": "2012-08-16", "price": 2.561, "dividend": 0.0 }, { "date": "2012-08-17", "price": 2.563, "dividend": 0.0 }, { "date": "2012-08-20", "price": 2.563, "dividend": 0.0 }, { "date": "2012-08-21", "price": 2.561, "dividend": 0.0 }, { "date": "2012-08-22", "price": 2.566, "dividend": 0.0 }, { "date": "2012-08-23", "price": 2.565, "dividend": 0.0 }, { "date": "2012-08-24", "price": 2.554, "dividend": 0.0 }, { "date": "2012-08-27", "price": 2.554, "dividend": 0.0 }, { "date": "2012-08-28", "price": 2.553, "dividend": 0.0 }, { "date": "2012-08-29", "price": 2.539, "dividend": 0.0 }, { "date": "2012-08-30", "price": 2.518, "dividend": 0.0 }, { "date": "2012-08-31", "price": 2.522, "dividend": 0.0 }, { "date": "2012-09-03", "price": 2.534, "dividend": 0.0 }, { "date": "2012-09-04", "price": 2.531, "dividend": 0.0 }, { "date": "2012-09-05", "price": 2.517, "dividend": 0.0 }, { "date": "2012-09-06", "price": 2.508, "dividend": 0.0 }, { "date": "2012-09-07", "price": 2.516, "dividend": 0.0 }, { "date": "2012-09-10", "price": 2.519, "dividend": 0.0 }, { "date": "2012-09-11", "price": 2.512, "dividend": 0.0 }, { "date": "2012-09-12", "price": 2.533, "dividend": 0.0 }, { "date": "2012-09-13", "price": 2.534, "dividend": 0.0 }, { "date": "2012-09-14", "price": 2.579, "dividend": 0.0 }, { "date": "2012-09-17", "price": 2.593, "dividend": 0.0 }, { "date": "2012-09-18", "price": 2.569, "dividend": 0.0 }, { "date": "2012-09-19", "price": 2.572, "dividend": 0.0 }, { "date": "2012-09-20", "price": 2.553, "dividend": 0.0 }, { "date": "2012-09-21", "price": 2.567, "dividend": 0.0 }, { "date": "2012-09-24", "price": 2.554, "dividend": 0.0 }, { "date": "2012-09-25", "price": 2.551, "dividend": 0.0 }, { "date": "2012-09-26", "price": 2.537, "dividend": 0.0 }, { "date": "2012-09-27", "price": 2.545, "dividend": 0.0 }, { "date": "2012-09-28", "price": 2.563, "dividend": 0.0 }, { "date": "2012-10-01", "price": 2.563, "dividend": 0.0 }, { "date": "2012-10-02", "price": 2.577, "dividend": 0.0 }, { "date": "2012-10-03", "price": 2.572, "dividend": 0.0 }, { "date": "2012-10-04", "price": 2.585, "dividend": 0.0 }, { "date": "2012-10-05", "price": 2.591, "dividend": 0.0 }, { "date": "2012-10-08", "price": 2.576, "dividend": 0.0 }, { "date": "2012-10-09", "price": 2.572, "dividend": 0.0 }, { "date": "2012-10-10", "price": 2.556, "dividend": 0.0 }, { "date": "2012-10-11", "price": 2.557, "dividend": 0.0 }, { "date": "2012-10-12", "price": 2.556, "dividend": 0.0 }, { "date": "2012-10-15", "price": 2.552, "dividend": 0.0 }, { "date": "2012-10-16", "price": 2.555, "dividend": 0.0 }, { "date": "2012-10-17", "price": 2.559, "dividend": 0.0 }, { "date": "2012-10-18", "price": 2.572, "dividend": 0.0 }, { "date": "2012-10-19", "price": 2.552, "dividend": 0.0 }, { "date": "2012-10-22", "price": 2.55, "dividend": 0.0 }, { "date": "2012-10-23", "price": 2.553, "dividend": 0.0 }, { "date": "2012-10-24", "price": 2.544, "dividend": 0.0 }, { "date": "2012-10-25", "price": 2.553, "dividend": 0.0 }, { "date": "2012-10-26", "price": 2.553, "dividend": 0.0 }, { "date": "2012-10-29", "price": 2.532, "dividend": 0.0 }, { "date": "2012-10-30", "price": 2.54, "dividend": 0.0 }, { "date": "2012-10-31", "price": 2.542, "dividend": 0.0 }, { "date": "2012-11-01", "price": 2.53, "dividend": 0.0 }, { "date": "2012-11-02", "price": 2.534, "dividend": 0.0 }, { "date": "2012-11-05", "price": 2.531, "dividend": 0.0 }, { "date": "2012-11-06", "price": 2.526, "dividend": 0.0 }, { "date": "2012-11-07", "price": 2.54, "dividend": 0.0 }, { "date": "2012-11-08", "price": 2.526, "dividend": 0.0 }, { "date": "2012-11-09", "price": 2.526, "dividend": 0.0 }, { "date": "2012-11-12", "price": 2.526, "dividend": 0.0 }, { "date": "2012-11-13", "price": 2.526, "dividend": 0.0 }, { "date": "2012-11-14", "price": 2.518, "dividend": 0.0 }, { "date": "2012-11-15", "price": 2.504, "dividend": 0.0 }, { "date": "2012-11-16", "price": 2.508, "dividend": 0.0 }, { "date": "2012-11-19", "price": 2.495, "dividend": 0.0 }, { "date": "2012-11-20", "price": 2.5, "dividend": 0.0 }, { "date": "2012-11-21", "price": 2.499, "dividend": 0.0 }, { "date": "2012-11-22", "price": 2.509, "dividend": 0.0 }, { "date": "2012-11-23", "price": 2.512, "dividend": 0.0 }, { "date": "2012-11-26", "price": 2.52, "dividend": 0.0 }, { "date": "2012-11-27", "price": 2.524, "dividend": 0.0 }, { "date": "2012-11-28", "price": 2.525, "dividend": 0.0 }, { "date": "2012-11-29", "price": 2.539, "dividend": 0.0 }, { "date": "2012-11-30", "price": 2.541, "dividend": 0.0 }, { "date": "2012-12-03", "price": 2.542, "dividend": 0.0 }, { "date": "2012-12-04", "price": 2.533, "dividend": 0.0 }, { "date": "2012-12-05", "price": 2.545, "dividend": 0.0 }, { "date": "2012-12-06", "price": 2.553, "dividend": 0.0 }, { "date": "2012-12-07", "price": 2.569, "dividend": 0.0 }, { "date": "2012-12-10", "price": 2.575, "dividend": 0.0 }, { "date": "2012-12-11", "price": 2.582, "dividend": 0.0 }, { "date": "2012-12-12", "price": 2.604, "dividend": 0.0 }, { "date": "2012-12-13", "price": 2.606, "dividend": 0.0 }, { "date": "2012-12-14", "price": 2.605, "dividend": 0.0 }, { "date": "2012-12-17", "price": 2.602, "dividend": 0.0 }, { "date": "2012-12-18", "price": 2.601, "dividend": 0.0 }, { "date": "2012-12-19", "price": 2.609, "dividend": 0.0 }, { "date": "2012-12-20", "price": 2.614, "dividend": 0.0 }, { "date": "2012-12-21", "price": 2.606, "dividend": 0.0 }, { "date": "2012-12-24", "price": 2.609, "dividend": 0.0 }, { "date": "2012-12-25", "price": 2.609, "dividend": 0.0 }, { "date": "2012-12-26", "price": 2.615, "dividend": 0.0 }, { "date": "2012-12-27", "price": 2.622, "dividend": 0.0 }, { "date": "2012-12-28", "price": 2.634, "dividend": 0.0 }, { "date": "2012-12-31", "price": 2.631, "dividend": 0.0 }, { "date": "2013-01-01", "price": 2.631, "dividend": 0.0 }, { "date": "2013-01-02", "price": 2.653, "dividend": 0.0 }, { "date": "2013-01-03", "price": 2.678, "dividend": 0.0 }, { "date": "2013-01-04", "price": 2.686, "dividend": 0.0 }, { "date": "2013-01-07", "price": 2.687, "dividend": 0.0 }, { "date": "2013-01-08", "price": 2.682, "dividend": 0.0 }, { "date": "2013-01-09", "price": 2.685, "dividend": 0.0 }, { "date": "2013-01-10", "price": 2.674, "dividend": 0.0 }, { "date": "2013-01-11", "price": 2.671, "dividend": 0.0 }, { "date": "2013-01-14", "price": 2.687, "dividend": 0.0 }, { "date": "2013-01-15", "price": 2.691, "dividend": 0.0 }, { "date": "2013-01-16", "price": 2.69, "dividend": 0.0 }, { "date": "2013-01-17", "price": 2.694, "dividend": 0.0 }, { "date": "2013-01-18", "price": 2.719, "dividend": 0.0 }, { "date": "2013-01-21", "price": 2.699, "dividend": 0.0 }, { "date": "2013-01-22", "price": 2.687, "dividend": 0.0 }, { "date": "2013-01-23", "price": 2.691, "dividend": 0.0 }, { "date": "2013-01-24", "price": 2.699, "dividend": 0.0 }, { "date": "2013-01-25", "price": 2.726, "dividend": 0.0 }, { "date": "2013-01-28", "price": 2.73, "dividend": 0.0 }, { "date": "2013-01-29", "price": 2.722, "dividend": 0.0 }, { "date": "2013-01-30", "price": 2.731, "dividend": 0.0 }, { "date": "2013-01-31", "price": 2.726, "dividend": 0.0 }, { "date": "2013-02-01", "price": 2.75, "dividend": 0.0 }, { "date": "2013-02-04", "price": 2.779, "dividend": 0.0 }, { "date": "2013-02-05", "price": 2.768, "dividend": 0.0 }, { "date": "2013-02-06", "price": 2.756, "dividend": 0.0 }, { "date": "2013-02-07", "price": 2.752, "dividend": 0.0 }, { "date": "2013-02-08", "price": 2.755, "dividend": 0.0 }, { "date": "2013-02-11", "price": 2.755, "dividend": 0.0 }, { "date": "2013-02-12", "price": 2.755, "dividend": 0.0 }, { "date": "2013-02-13", "price": 2.785, "dividend": 0.0 }, { "date": "2013-02-14", "price": 2.777, "dividend": 0.0 }, { "date": "2013-02-15", "price": 2.777, "dividend": 0.0 }, { "date": "2013-02-18", "price": 2.777, "dividend": 0.0 }, { "date": "2013-02-19", "price": 2.778, "dividend": 0.0 }, { "date": "2013-02-20", "price": 2.799, "dividend": 0.0 }, { "date": "2013-02-21", "price": 2.781, "dividend": 0.0 }, { "date": "2013-02-22", "price": 2.784, "dividend": 0.0 }, { "date": "2013-02-25", "price": 2.796, "dividend": 0.0 }, { "date": "2013-02-26", "price": 2.767, "dividend": 0.0 }, { "date": "2013-02-27", "price": 2.772, "dividend": 0.0 }, { "date": "2013-02-28", "price": 2.815, "dividend": 0.0 }, { "date": "2013-03-01", "price": 2.816, "dividend": 0.0 }, { "date": "2013-03-04", "price": 2.798, "dividend": 0.0 }, { "date": "2013-03-05", "price": 2.812, "dividend": 0.0 }, { "date": "2013-03-06", "price": 2.843, "dividend": 0.0 }, { "date": "2013-03-07", "price": 2.834, "dividend": 0.0 }, { "date": "2013-03-08", "price": 2.847, "dividend": 0.0 }, { "date": "2013-03-11", "price": 2.843, "dividend": 0.0 }, { "date": "2013-03-12", "price": 2.843, "dividend": 0.0 }, { "date": "2013-03-13", "price": 2.836, "dividend": 0.0 }, { "date": "2013-03-14", "price": 2.829, "dividend": 0.0 }, { "date": "2013-03-15", "price": 2.831, "dividend": 0.0 }, { "date": "2013-03-18", "price": 2.816, "dividend": 0.0 }, { "date": "2013-03-19", "price": 2.816, "dividend": 0.0 }, { "date": "2013-03-20", "price": 2.805, "dividend": 0.0 }, { "date": "2013-03-21", "price": 2.798, "dividend": 0.0 }, { "date": "2013-03-22", "price": 2.772, "dividend": 0.0 }, { "date": "2013-03-25", "price": 2.797, "dividend": 0.0 }, { "date": "2013-03-26", "price": 2.816, "dividend": 0.0 }, { "date": "2013-03-27", "price": 2.855, "dividend": 0.0 }, { "date": "2013-03-28", "price": 2.849, "dividend": 0.0 }, { "date": "2013-03-29", "price": 2.849, "dividend": 0.0 }, { "date": "2013-04-01", "price": 2.835, "dividend": 0.0 }, { "date": "2013-04-02", "price": 2.847, "dividend": 0.0 }, { "date": "2013-04-03", "price": 2.852, "dividend": 0.0 }, { "date": "2013-04-04", "price": 2.846, "dividend": 0.0 }, { "date": "2013-04-05", "price": 2.828, "dividend": 0.0 }, { "date": "2013-04-08", "price": 2.821, "dividend": 0.0 }, { "date": "2013-04-09", "price": 2.84, "dividend": 0.0 }, { "date": "2013-04-10", "price": 2.844, "dividend": 0.0 }, { "date": "2013-04-11", "price": 2.867, "dividend": 0.0 }, { "date": "2013-04-12", "price": 2.859, "dividend": 0.0 }, { "date": "2013-04-15", "price": 2.842, "dividend": 0.0 }, { "date": "2013-04-16", "price": 2.852, "dividend": 0.0 }, { "date": "2013-04-17", "price": 2.87, "dividend": 0.0 }, { "date": "2013-04-18", "price": 2.873, "dividend": 0.0 }, { "date": "2013-04-19", "price": 2.885, "dividend": 0.0 }, { "date": "2013-04-22", "price": 2.883, "dividend": 0.0 }, { "date": "2013-04-23", "price": 2.863, "dividend": 0.0 }, { "date": "2013-04-24", "price": 2.888, "dividend": 0.0 }, { "date": "2013-04-25", "price": 2.893, "dividend": 0.0 }, { "date": "2013-04-26", "price": 2.89, "dividend": 0.0 }, { "date": "2013-04-29", "price": 2.9, "dividend": 0.0 }, { "date": "2013-04-30", "price": 2.91, "dividend": 0.0 }, { "date": "2013-05-01", "price": 2.91, "dividend": 0.0 }, { "date": "2013-05-02", "price": 2.911, "dividend": 0.0 }, { "date": "2013-05-03", "price": 2.879, "dividend": 0.0 }, { "date": "2013-05-06", "price": 2.933, "dividend": 0.0 }, { "date": "2013-05-07", "price": 2.963, "dividend": 0.0 }, { "date": "2013-05-08", "price": 2.98, "dividend": 0.0 }, { "date": "2013-05-09", "price": 2.983, "dividend": 0.0 }, { "date": "2013-05-10", "price": 3.004, "dividend": 0.0 }, { "date": "2013-05-13", "price": 2.999, "dividend": 0.0 }, { "date": "2013-05-14", "price": 3.016, "dividend": 0.0 }, { "date": "2013-05-15", "price": 3.028, "dividend": 0.0 }, { "date": "2013-05-16", "price": 3.015, "dividend": 0.0 }, { "date": "2013-05-17", "price": 3.029, "dividend": 0.0 }, { "date": "2013-05-20", "price": 3.059, "dividend": 0.0 }, { "date": "2013-05-21", "price": 3.065, "dividend": 0.0 }, { "date": "2013-05-22", "price": 3.065, "dividend": 0.0 }, { "date": "2013-05-23", "price": 3.015, "dividend": 0.0 }, { "date": "2013-05-24", "price": 3.015, "dividend": 0.0 }, { "date": "2013-05-27", "price": 2.985, "dividend": 0.0 }, { "date": "2013-05-28", "price": 3.02, "dividend": 0.0 }, { "date": "2013-05-29", "price": 2.992, "dividend": 0.0 }, { "date": "2013-05-30", "price": 2.948, "dividend": 0.0 }, { "date": "2013-05-31", "price": 2.924, "dividend": 0.0 }, { "date": "2013-06-03", "price": 2.877, "dividend": 0.0 }, { "date": "2013-06-04", "price": 2.899, "dividend": 0.0 }, { "date": "2013-06-05", "price": 2.865, "dividend": 0.0 }, { "date": "2013-06-06", "price": 2.838, "dividend": 0.0 }, { "date": "2013-06-07", "price": 2.819, "dividend": 0.0 }, { "date": "2013-06-10", "price": 2.84, "dividend": 0.0 }, { "date": "2013-06-11", "price": 2.771, "dividend": 0.0 }, { "date": "2013-06-12", "price": 2.756, "dividend": 0.0 }, { "date": "2013-06-13", "price": 2.713, "dividend": 0.0 }, { "date": "2013-06-14", "price": 2.787, "dividend": 0.0 }, { "date": "2013-06-17", "price": 2.798, "dividend": 0.0 }, { "date": "2013-06-18", "price": 2.813, "dividend": 0.0 }, { "date": "2013-06-19", "price": 2.801, "dividend": 0.0 }, { "date": "2013-06-20", "price": 2.744, "dividend": 0.0 }, { "date": "2013-06-21", "price": 2.715, "dividend": 0.0 }, { "date": "2013-06-24", "price": 2.667, "dividend": 0.0 }, { "date": "2013-06-25", "price": 2.673, "dividend": 0.0 }, { "date": "2013-06-26", "price": 2.736, "dividend": 0.0 }, { "date": "2013-06-27", "price": 2.781, "dividend": 0.0 }, { "date": "2013-06-28", "price": 2.833, "dividend": 0.0 }, { "date": "2013-07-01", "price": 2.823, "dividend": 0.0 }, { "date": "2013-07-02", "price": 2.833, "dividend": 0.0 }, { "date": "2013-07-03", "price": 2.795, "dividend": 0.0 }, { "date": "2013-07-04", "price": 2.795, "dividend": 0.0 }, { "date": "2013-07-05", "price": 2.818, "dividend": 0.0 }, { "date": "2013-07-08", "price": 2.764, "dividend": 0.0 }, { "date": "2013-07-09", "price": 2.779, "dividend": 0.0 }, { "date": "2013-07-10", "price": 2.791, "dividend": 0.0 }, { "date": "2013-07-11", "price": 2.844, "dividend": 0.0 }, { "date": "2013-07-12", "price": 2.847, "dividend": 0.0 }, { "date": "2013-07-15", "price": 2.844, "dividend": 0.0 }, { "date": "2013-07-16", "price": 2.836, "dividend": 0.0 }, { "date": "2013-07-17", "price": 2.84, "dividend": 0.0 }, { "date": "2013-07-18", "price": 2.861, "dividend": 0.0 }, { "date": "2013-07-19", "price": 2.852, "dividend": 0.0 }, { "date": "2013-07-22", "price": 2.852, "dividend": 0.0 }, { "date": "2013-07-23", "price": 2.891, "dividend": 0.0 }, { "date": "2013-07-24", "price": 2.886, "dividend": 0.0 }, { "date": "2013-07-25", "price": 2.852, "dividend": 0.0 }, { "date": "2013-07-26", "price": 2.856, "dividend": 0.0 }, { "date": "2013-07-29", "price": 2.829, "dividend": 0.0 }, { "date": "2013-07-30", "price": 2.836, "dividend": 0.0 }, { "date": "2013-07-31", "price": 2.815, "dividend": 0.0 }, { "date": "2013-08-01", "price": 2.841, "dividend": 0.0 }, { "date": "2013-08-02", "price": 2.829, "dividend": 0.0 }, { "date": "2013-08-05", "price": 2.831, "dividend": 0.0 }, { "date": "2013-08-06", "price": 2.815, "dividend": 0.0 }, { "date": "2013-08-07", "price": 2.808, "dividend": 0.0 }, { "date": "2013-08-08", "price": 2.808, "dividend": 0.0 }, { "date": "2013-08-09", "price": 2.808, "dividend": 0.0 }, { "date": "2013-08-12", "price": 2.792, "dividend": 0.0 }, { "date": "2013-08-13", "price": 2.825, "dividend": 0.0 }, { "date": "2013-08-14", "price": 2.834, "dividend": 0.0 }, { "date": "2013-08-15", "price": 2.827, "dividend": 0.0 }, { "date": "2013-08-16", "price": 2.79, "dividend": 0.0 }, { "date": "2013-08-19", "price": 2.727, "dividend": 0.0 }, { "date": "2013-08-20", "price": 2.665, "dividend": 0.0 }, { "date": "2013-08-21", "price": 2.652, "dividend": 0.0 }, { "date": "2013-08-22", "price": 2.618, "dividend": 0.0 }, { "date": "2013-08-23", "price": 2.613, "dividend": 0.0 }, { "date": "2013-08-26", "price": 2.603, "dividend": 0.0 }, { "date": "2013-08-27", "price": 2.548, "dividend": 0.0 }, { "date": "2013-08-28", "price": 2.528, "dividend": 0.0 }, { "date": "2013-08-29", "price": 2.563, "dividend": 0.0 }, { "date": "2013-08-30", "price": 2.586, "dividend": 0.0 }, { "date": "2013-09-02", "price": 2.584, "dividend": 0.0 }, { "date": "2013-09-03", "price": 2.594, "dividend": 0.0 }, { "date": "2013-09-04", "price": 2.553, "dividend": 0.0 }, { "date": "2013-09-05", "price": 2.564, "dividend": 0.0 }, { "date": "2013-09-06", "price": 2.561, "dividend": 0.0 }, { "date": "2013-09-09", "price": 2.635, "dividend": 0.0 }, { "date": "2013-09-10", "price": 2.67, "dividend": 0.0 }, { "date": "2013-09-11", "price": 2.678, "dividend": 0.0 }, { "date": "2013-09-12", "price": 2.674, "dividend": 0.0 }, { "date": "2013-09-13", "price": 2.676, "dividend": 0.0 }, { "date": "2013-09-16", "price": 2.725, "dividend": 0.0 }, { "date": "2013-09-17", "price": 2.727, "dividend": 0.0 }, { "date": "2013-09-18", "price": 2.716, "dividend": 0.0 }, { "date": "2013-09-19", "price": 2.804, "dividend": 0.0 }, { "date": "2013-09-20", "price": 2.796, "dividend": 0.0 }, { "date": "2013-09-23", "price": 2.758, "dividend": 0.0 }, { "date": "2013-09-24", "price": 2.731, "dividend": 0.0 }, { "date": "2013-09-25", "price": 2.717, "dividend": 0.0 }, { "date": "2013-09-26", "price": 2.712, "dividend": 0.0 }, { "date": "2013-09-27", "price": 2.704, "dividend": 0.0 }, { "date": "2013-09-30", "price": 2.648, "dividend": 0.0 }, { "date": "2013-10-01", "price": 2.676, "dividend": 0.0 }, { "date": "2013-10-02", "price": 2.673, "dividend": 0.0 }, { "date": "2013-10-03", "price": 2.691, "dividend": 0.0 }, { "date": "2013-10-04", "price": 2.683, "dividend": 0.0 }, { "date": "2013-10-07", "price": 2.679, "dividend": 0.0 }, { "date": "2013-10-08", "price": 2.696, "dividend": 0.0 }, { "date": "2013-10-09", "price": 2.698, "dividend": 0.0 }, { "date": "2013-10-10", "price": 2.724, "dividend": 0.0 }, { "date": "2013-10-11", "price": 2.74, "dividend": 0.0 }, { "date": "2013-10-14", "price": 2.73, "dividend": 0.0 }, { "date": "2013-10-15", "price": 2.73, "dividend": 0.0 }, { "date": "2013-10-16", "price": 2.734, "dividend": 0.0 }, { "date": "2013-10-17", "price": 2.746, "dividend": 0.0 }, { "date": "2013-10-18", "price": 2.755, "dividend": 0.0 }, { "date": "2013-10-21", "price": 2.752, "dividend": 0.0 }, { "date": "2013-10-22", "price": 2.739, "dividend": 0.0 }, { "date": "2013-10-23", "price": 2.748, "dividend": 0.0 }, { "date": "2013-10-24", "price": 2.767, "dividend": 0.0 }, { "date": "2013-10-25", "price": 2.761, "dividend": 0.0 }, { "date": "2013-10-28", "price": 2.77, "dividend": 0.0 }, { "date": "2013-10-29", "price": 2.764, "dividend": 0.0 }, { "date": "2013-10-30", "price": 2.765, "dividend": 0.0 }, { "date": "2013-10-31", "price": 2.753, "dividend": 0.0 }, { "date": "2013-11-01", "price": 2.735, "dividend": 0.0 }, { "date": "2013-11-04", "price": 2.718, "dividend": 0.0 }, { "date": "2013-11-05", "price": 2.727, "dividend": 0.0 }, { "date": "2013-11-06", "price": 2.724, "dividend": 0.0 }, { "date": "2013-11-07", "price": 2.732, "dividend": 0.0 }, { "date": "2013-11-08", "price": 2.723, "dividend": 0.0 }, { "date": "2013-11-11", "price": 2.711, "dividend": 0.0 }, { "date": "2013-11-12", "price": 2.703, "dividend": 0.0 }, { "date": "2013-11-13", "price": 2.674, "dividend": 0.0 }, { "date": "2013-11-14", "price": 2.702, "dividend": 0.0 }, { "date": "2013-11-15", "price": 2.702, "dividend": 0.0 }, { "date": "2013-11-18", "price": 2.718, "dividend": 0.0 }, { "date": "2013-11-19", "price": 2.713, "dividend": 0.0 }, { "date": "2013-11-20", "price": 2.687, "dividend": 0.0 }, { "date": "2013-11-21", "price": 2.666, "dividend": 0.0 }, { "date": "2013-11-22", "price": 2.662, "dividend": 0.0 }, { "date": "2013-11-25", "price": 2.662, "dividend": 0.0 }, { "date": "2013-11-26", "price": 2.648, "dividend": 0.0 }, { "date": "2013-11-27", "price": 2.651, "dividend": 0.0 }, { "date": "2013-11-28", "price": 2.655, "dividend": 0.0 }, { "date": "2013-11-29", "price": 2.662, "dividend": 0.0 }, { "date": "2013-12-02", "price": 2.689, "dividend": 0.0 }, { "date": "2013-12-03", "price": 2.686, "dividend": 0.0 }, { "date": "2013-12-04", "price": 2.66, "dividend": 0.0 }, { "date": "2013-12-05", "price": 2.643, "dividend": 0.0 }, { "date": "2013-12-06", "price": 2.625, "dividend": 0.0 }, { "date": "2013-12-09", "price": 2.644, "dividend": 0.0 }, { "date": "2013-12-10", "price": 2.648, "dividend": 0.0 }, { "date": "2013-12-11", "price": 2.644, "dividend": 0.0 }, { "date": "2013-12-12", "price": 2.63, "dividend": 0.0 }, { "date": "2013-12-13", "price": 2.618, "dividend": 0.0 }, { "date": "2013-12-16", "price": 2.604, "dividend": 0.0 }, { "date": "2013-12-17", "price": 2.629, "dividend": 0.0 }, { "date": "2013-12-18", "price": 2.628, "dividend": 0.0 }, { "date": "2013-12-19", "price": 2.641, "dividend": 0.0 }, { "date": "2013-12-20", "price": 2.634, "dividend": 0.0 }, { "date": "2013-12-23", "price": 2.636, "dividend": 0.0 }, { "date": "2013-12-24", "price": 2.644, "dividend": 0.0 }, { "date": "2013-12-25", "price": 2.644, "dividend": 0.0 }, { "date": "2013-12-26", "price": 2.639, "dividend": 0.0 }, { "date": "2013-12-27", "price": 2.644, "dividend": 0.0 }, { "date": "2013-12-30", "price": 2.655, "dividend": 0.0 }, { "date": "2013-12-31", "price": 2.656, "dividend": 0.0 }, { "date": "2014-01-01", "price": 2.656, "dividend": 0.0 }, { "date": "2014-01-02", "price": 2.639, "dividend": 0.0 }, { "date": "2014-01-03", "price": 2.607, "dividend": 0.0 }, { "date": "2014-01-06", "price": 2.608, "dividend": 0.0 }, { "date": "2014-01-07", "price": 2.619, "dividend": 0.0 }, { "date": "2014-01-08", "price": 2.641, "dividend": 0.0 }, { "date": "2014-01-09", "price": 2.636, "dividend": 0.0 }, { "date": "2014-01-10", "price": 2.636, "dividend": 0.0 }, { "date": "2014-01-13", "price": 2.671, "dividend": 0.0 }, { "date": "2014-01-14", "price": 2.672, "dividend": 0.0 }, { "date": "2014-01-15", "price": 2.671, "dividend": 0.0 }, { "date": "2014-01-16", "price": 2.668, "dividend": 0.0 }, { "date": "2014-01-17", "price": 2.668, "dividend": 0.0 }, { "date": "2014-01-20", "price": 2.658, "dividend": 0.0 }, { "date": "2014-01-21", "price": 2.663, "dividend": 0.0 }, { "date": "2014-01-22", "price": 2.668, "dividend": 0.0 }, { "date": "2014-01-23", "price": 2.662, "dividend": 0.0 }, { "date": "2014-01-24", "price": 2.647, "dividend": 0.0 }, { "date": "2014-01-27", "price": 2.589, "dividend": 0.0 }, { "date": "2014-01-28", "price": 2.592, "dividend": 0.0 }, { "date": "2014-01-29", "price": 2.605, "dividend": 0.0 }, { "date": "2014-01-30", "price": 2.599, "dividend": 0.0 }, { "date": "2014-01-31", "price": 2.599, "dividend": 0.0 }, { "date": "2014-02-03", "price": 2.594, "dividend": 0.0 }, { "date": "2014-02-04", "price": 2.558, "dividend": 0.0 }, { "date": "2014-02-05", "price": 2.568, "dividend": 0.0 }, { "date": "2014-02-06", "price": 2.588, "dividend": 0.0 }, { "date": "2014-02-07", "price": 2.613, "dividend": 0.0 }, { "date": "2014-02-10", "price": 2.618, "dividend": 0.0 }, { "date": "2014-02-11", "price": 2.627, "dividend": 0.0 }, { "date": "2014-02-12", "price": 2.641, "dividend": 0.0 }, { "date": "2014-02-13", "price": 2.642, "dividend": 0.0 }, { "date": "2014-02-14", "price": 2.646, "dividend": 0.0 }, { "date": "2014-02-17", "price": 2.684, "dividend": 0.0 }, { "date": "2014-02-18", "price": 2.673, "dividend": 0.0 }, { "date": "2014-02-19", "price": 2.685, "dividend": 0.0 }, { "date": "2014-02-20", "price": 2.682, "dividend": 0.0 }, { "date": "2014-02-21", "price": 2.703, "dividend": 0.0 }, { "date": "2014-02-24", "price": 2.701, "dividend": 0.0 }, { "date": "2014-02-25", "price": 2.695, "dividend": 0.0 }, { "date": "2014-02-26", "price": 2.684, "dividend": 0.0 }, { "date": "2014-02-27", "price": 2.694, "dividend": 0.0 }, { "date": "2014-02-28", "price": 2.71, "dividend": 0.0 }, { "date": "2014-03-03", "price": 2.707, "dividend": 0.0 }, { "date": "2014-03-04", "price": 2.716, "dividend": 0.0 }, { "date": "2014-03-05", "price": 2.73, "dividend": 0.0 }, { "date": "2014-03-06", "price": 2.745, "dividend": 0.0 }, { "date": "2014-03-07", "price": 2.747, "dividend": 0.0 }, { "date": "2014-03-10", "price": 2.729, "dividend": 0.0 }, { "date": "2014-03-11", "price": 2.738, "dividend": 0.0 }, { "date": "2014-03-12", "price": 2.713, "dividend": 0.0 }, { "date": "2014-03-13", "price": 2.723, "dividend": 0.0 }, { "date": "2014-03-14", "price": 2.736, "dividend": 0.0 }, { "date": "2014-03-17", "price": 2.75, "dividend": 0.0 }, { "date": "2014-03-18", "price": 2.741, "dividend": 0.0 }, { "date": "2014-03-19", "price": 2.74, "dividend": 0.0 }, { "date": "2014-03-20", "price": 2.713, "dividend": 0.0 }, { "date": "2014-03-21", "price": 2.719, "dividend": 0.0 }, { "date": "2014-03-24", "price": 2.729, "dividend": 0.0 }, { "date": "2014-03-25", "price": 2.722, "dividend": 0.0 }, { "date": "2014-03-26", "price": 2.736, "dividend": 0.0 }, { "date": "2014-03-27", "price": 2.737, "dividend": 0.0 }, { "date": "2014-03-28", "price": 2.755, "dividend": 0.0 }, { "date": "2014-03-31", "price": 2.762, "dividend": 0.0 }, { "date": "2014-04-01", "price": 2.793, "dividend": 0.0 }, { "date": "2014-04-02", "price": 2.805, "dividend": 0.0 }, { "date": "2014-04-03", "price": 2.803, "dividend": 0.0 }, { "date": "2014-04-04", "price": 2.791, "dividend": 0.0 }, { "date": "2014-04-07", "price": 2.802, "dividend": 0.0 }, { "date": "2014-04-08", "price": 2.808, "dividend": 0.0 }, { "date": "2014-04-09", "price": 2.808, "dividend": 0.0 }, { "date": "2014-04-10", "price": 2.791, "dividend": 0.0 }, { "date": "2014-04-11", "price": 2.786, "dividend": 0.0 }, { "date": "2014-04-14", "price": 2.795, "dividend": 0.0 }, { "date": "2014-04-15", "price": 2.819, "dividend": 0.0 }, { "date": "2014-04-16", "price": 2.824, "dividend": 0.0 }, { "date": "2014-04-17", "price": 2.835, "dividend": 0.0 }, { "date": "2014-04-18", "price": 2.835, "dividend": 0.0 }, { "date": "2014-04-21", "price": 2.846, "dividend": 0.0 }, { "date": "2014-04-22", "price": 2.851, "dividend": 0.0 }, { "date": "2014-04-23", "price": 2.842, "dividend": 0.0 }, { "date": "2014-04-24", "price": 2.85, "dividend": 0.0 }, { "date": "2014-04-25", "price": 2.834, "dividend": 0.0 }, { "date": "2014-04-28", "price": 2.822, "dividend": 0.0 }, { "date": "2014-04-29", "price": 2.832, "dividend": 0.0 }, { "date": "2014-04-30", "price": 2.849, "dividend": 0.0 }, { "date": "2014-05-01", "price": 2.849, "dividend": 0.0 }, { "date": "2014-05-02", "price": 2.852, "dividend": 0.0 }, { "date": "2014-05-05", "price": 2.848, "dividend": 0.0 }, { "date": "2014-05-06", "price": 2.84, "dividend": 0.0 }, { "date": "2014-05-07", "price": 2.833, "dividend": 0.0 }, { "date": "2014-05-08", "price": 2.831, "dividend": 0.0 }, { "date": "2014-05-09", "price": 2.848, "dividend": 0.0 }, { "date": "2014-05-12", "price": 2.841, "dividend": 0.0 }, { "date": "2014-05-13", "price": 2.841, "dividend": 0.0 }, { "date": "2014-05-14", "price": 2.887, "dividend": 0.0 }, { "date": "2014-05-15", "price": 2.89, "dividend": 0.0 }, { "date": "2014-05-16", "price": 2.904, "dividend": 0.0 }, { "date": "2014-05-19", "price": 2.916, "dividend": 0.0 }, { "date": "2014-05-20", "price": 2.888, "dividend": 0.0 }, { "date": "2014-05-21", "price": 2.888, "dividend": 0.0 }, { "date": "2014-05-22", "price": 2.898, "dividend": 0.0 }, { "date": "2014-05-23", "price": 2.885, "dividend": 0.0 }, { "date": "2014-05-26", "price": 2.881, "dividend": 0.0 }, { "date": "2014-05-27", "price": 2.881, "dividend": 0.0 }, { "date": "2014-05-28", "price": 2.878, "dividend": 0.0 }, { "date": "2014-05-29", "price": 2.889, "dividend": 0.0 }, { "date": "2014-05-30", "price": 2.861, "dividend": 0.0 }, { "date": "2014-06-02", "price": 2.872, "dividend": 0.0 }, { "date": "2014-06-03", "price": 2.89, "dividend": 0.0 }, { "date": "2014-06-04", "price": 2.871, "dividend": 0.0 }, { "date": "2014-06-05", "price": 2.874, "dividend": 0.0 }, { "date": "2014-06-06", "price": 2.88, "dividend": 0.0 }, { "date": "2014-06-09", "price": 2.88, "dividend": 0.0 }, { "date": "2014-06-10", "price": 2.887, "dividend": 0.0 }, { "date": "2014-06-11", "price": 2.886, "dividend": 0.0 }, { "date": "2014-06-12", "price": 2.876, "dividend": 0.0 }, { "date": "2014-06-13", "price": 2.876, "dividend": 0.0 }, { "date": "2014-06-16", "price": 2.868, "dividend": 0.0 }, { "date": "2014-06-17", "price": 2.867, "dividend": 0.0 }, { "date": "2014-06-18", "price": 2.852, "dividend": 0.0 }, { "date": "2014-06-19", "price": 2.858, "dividend": 0.0 }, { "date": "2014-06-20", "price": 2.861, "dividend": 0.0 }, { "date": "2014-06-23", "price": 2.854, "dividend": 0.0 }, { "date": "2014-06-24", "price": 2.859, "dividend": 0.0 }, { "date": "2014-06-25", "price": 2.855, "dividend": 0.0 }, { "date": "2014-06-26", "price": 2.873, "dividend": 0.0 }, { "date": "2014-06-27", "price": 2.87, "dividend": 0.0 }, { "date": "2014-06-30", "price": 2.88, "dividend": 0.0 }, { "date": "2014-07-01", "price": 2.878, "dividend": 0.0 }, { "date": "2014-07-02", "price": 2.894, "dividend": 0.0 }, { "date": "2014-07-03", "price": 2.895, "dividend": 0.0 }, { "date": "2014-07-04", "price": 2.903, "dividend": 0.0 }, { "date": "2014-07-07", "price": 2.938, "dividend": 0.0 }, { "date": "2014-07-08", "price": 2.949, "dividend": 0.0 }, { "date": "2014-07-09", "price": 2.943, "dividend": 0.0 }, { "date": "2014-07-10", "price": 2.96, "dividend": 0.0 }, { "date": "2014-07-11", "price": 2.958, "dividend": 0.0 }, { "date": "2014-07-14", "price": 2.956, "dividend": 0.0 }, { "date": "2014-07-15", "price": 2.962, "dividend": 0.0 }, { "date": "2014-07-16", "price": 2.972, "dividend": 0.0 }, { "date": "2014-07-17", "price": 2.969, "dividend": 0.0 }, { "date": "2014-07-18", "price": 2.968, "dividend": 0.0 }, { "date": "2014-07-21", "price": 2.982, "dividend": 0.0 }, { "date": "2014-07-22", "price": 2.977, "dividend": 0.0 }, { "date": "2014-07-23", "price": 2.99, "dividend": 0.0 }, { "date": "2014-07-24", "price": 2.994, "dividend": 0.0 }, { "date": "2014-07-25", "price": 2.985, "dividend": 0.0 }, { "date": "2014-07-28", "price": 2.985, "dividend": 0.0 }, { "date": "2014-07-29", "price": 2.98, "dividend": 0.0 }, { "date": "2014-07-30", "price": 2.985, "dividend": 0.0 }, { "date": "2014-07-31", "price": 2.985, "dividend": 0.0 }, { "date": "2014-08-01", "price": 2.964, "dividend": 0.0 }, { "date": "2014-08-04", "price": 2.971, "dividend": 0.0 }, { "date": "2014-08-05", "price": 2.989, "dividend": 0.0 }, { "date": "2014-08-06", "price": 2.969, "dividend": 0.0 }, { "date": "2014-08-07", "price": 2.962, "dividend": 0.0 }, { "date": "2014-08-08", "price": 2.943, "dividend": 0.0 }, { "date": "2014-08-11", "price": 2.972, "dividend": 0.0 }, { "date": "2014-08-12", "price": 2.977, "dividend": 0.0 }, { "date": "2014-08-13", "price": 2.992, "dividend": 0.0 }, { "date": "2014-08-14", "price": 2.997, "dividend": 0.0 }, { "date": "2014-08-15", "price": 3.003, "dividend": 0.0 }, { "date": "2014-08-18", "price": 2.999, "dividend": 0.0 }, { "date": "2014-08-19", "price": 3.008, "dividend": 0.0 }, { "date": "2014-08-20", "price": 3.019, "dividend": 0.0 }, { "date": "2014-08-21", "price": 3.018, "dividend": 0.0 }, { "date": "2014-08-22", "price": 3.02, "dividend": 0.0 }, { "date": "2014-08-25", "price": 3.018, "dividend": 0.0 }, { "date": "2014-08-26", "price": 3.009, "dividend": 0.0 }, { "date": "2014-08-27", "price": 3.03, "dividend": 0.0 }, { "date": "2014-08-28", "price": 3.024, "dividend": 0.0 }, { "date": "2014-08-29", "price": 3.002, "dividend": 0.0 }, { "date": "2014-09-01", "price": 3.011, "dividend": 0.0 }, { "date": "2014-09-02", "price": 3.018, "dividend": 0.0 }, { "date": "2014-09-03", "price": 3.031, "dividend": 0.0 }, { "date": "2014-09-04", "price": 3.033, "dividend": 0.0 }, { "date": "2014-09-05", "price": 3.031, "dividend": 0.0 }, { "date": "2014-09-08", "price": 3.049, "dividend": 0.0 }, { "date": "2014-09-09", "price": 3.05, "dividend": 0.0 }, { "date": "2014-09-10", "price": 3.033, "dividend": 0.0 }, { "date": "2014-09-11", "price": 3.031, "dividend": 0.0 }, { "date": "2014-09-12", "price": 3.028, "dividend": 0.0 }, { "date": "2014-09-15", "price": 2.998, "dividend": 0.0 }, { "date": "2014-09-16", "price": 2.972, "dividend": 0.0 }, { "date": "2014-09-17", "price": 2.995, "dividend": 0.0 }, { "date": "2014-09-18", "price": 3.004, "dividend": 0.0 }, { "date": "2014-09-19", "price": 3.018, "dividend": 0.0 }, { "date": "2014-09-22", "price": 3.014, "dividend": 0.0 }, { "date": "2014-09-23", "price": 3.013, "dividend": 0.0 }, { "date": "2014-09-24", "price": 3.01, "dividend": 0.0 }, { "date": "2014-09-25", "price": 3.012, "dividend": 0.0 }, { "date": "2014-09-26", "price": 3.009, "dividend": 0.0 }, { "date": "2014-09-29", "price": 2.991, "dividend": 0.0 }, { "date": "2014-09-30", "price": 2.985, "dividend": 0.0 }, { "date": "2014-10-01", "price": 2.98, "dividend": 0.0 }, { "date": "2014-10-02", "price": 2.939, "dividend": 0.0 }, { "date": "2014-10-03", "price": 2.958, "dividend": 0.0 }, { "date": "2014-10-06", "price": 2.958, "dividend": 0.0 }, { "date": "2014-10-07", "price": 2.938, "dividend": 0.0 }, { "date": "2014-10-08", "price": 2.92, "dividend": 0.0 }, { "date": "2014-10-09", "price": 2.939, "dividend": 0.0 }, { "date": "2014-10-10", "price": 2.911, "dividend": 0.0 }, { "date": "2014-10-13", "price": 2.877, "dividend": 0.0 }, { "date": "2014-10-14", "price": 2.883, "dividend": 0.0 }, { "date": "2014-10-15", "price": 2.876, "dividend": 0.0 }, { "date": "2014-10-16", "price": 2.844, "dividend": 0.0 }, { "date": "2014-10-17", "price": 2.878, "dividend": 0.0 }, { "date": "2014-10-20", "price": 2.893, "dividend": 0.0 }, { "date": "2014-10-21", "price": 2.906, "dividend": 0.0 }, { "date": "2014-10-22", "price": 2.906, "dividend": 0.0 }, { "date": "2014-10-23", "price": 2.935, "dividend": 0.0 }, { "date": "2014-10-24", "price": 2.935, "dividend": 0.0 }, { "date": "2014-10-27", "price": 2.927, "dividend": 0.0 }, { "date": "2014-10-28", "price": 2.913, "dividend": 0.0 }, { "date": "2014-10-29", "price": 2.932, "dividend": 0.0 }, { "date": "2014-10-30", "price": 2.933, "dividend": 0.0 }, { "date": "2014-10-31", "price": 2.973, "dividend": 0.0 }, { "date": "2014-11-03", "price": 2.985, "dividend": 0.0 }, { "date": "2014-11-04", "price": 2.973, "dividend": 0.0 }, { "date": "2014-11-05", "price": 2.975, "dividend": 0.0 }, { "date": "2014-11-06", "price": 2.966, "dividend": 0.0 }, { "date": "2014-11-07", "price": 2.952, "dividend": 0.0 }, { "date": "2014-11-10", "price": 2.959, "dividend": 0.0 }, { "date": "2014-11-11", "price": 2.964, "dividend": 0.0 }, { "date": "2014-11-12", "price": 2.955, "dividend": 0.0 }, { "date": "2014-11-13", "price": 2.972, "dividend": 0.0 }, { "date": "2014-11-14", "price": 2.985, "dividend": 0.0 }, { "date": "2014-11-17", "price": 2.971, "dividend": 0.0 }, { "date": "2014-11-18", "price": 2.989, "dividend": 0.0 }, { "date": "2014-11-19", "price": 3.013, "dividend": 0.0 }, { "date": "2014-11-20", "price": 2.983, "dividend": 0.0 }, { "date": "2014-11-21", "price": 3.003, "dividend": 0.0 }, { "date": "2014-11-24", "price": 3.035, "dividend": 0.0 }, { "date": "2014-11-25", "price": 3.029, "dividend": 0.0 }, { "date": "2014-11-26", "price": 3.027, "dividend": 0.0 }, { "date": "2014-11-27", "price": 3.016, "dividend": 0.0 }, { "date": "2014-11-28", "price": 2.999, "dividend": 0.0 }, { "date": "2014-12-01", "price": 2.952, "dividend": 0.0 }, { "date": "2014-12-02", "price": 2.97, "dividend": 0.0 }, { "date": "2014-12-03", "price": 2.948, "dividend": 0.0 }, { "date": "2014-12-04", "price": 2.937, "dividend": 0.0 }, { "date": "2014-12-05", "price": 2.959, "dividend": 0.0 }, { "date": "2014-12-08", "price": 2.93, "dividend": 0.0 }, { "date": "2014-12-09", "price": 2.926, "dividend": 0.0 }, { "date": "2014-12-10", "price": 2.94, "dividend": 0.0 }, { "date": "2014-12-11", "price": 2.923, "dividend": 0.0 }, { "date": "2014-12-12", "price": 2.904, "dividend": 0.0 }, { "date": "2014-12-15", "price": 2.855, "dividend": 0.0 }, { "date": "2014-12-16", "price": 2.783, "dividend": 0.0 }, { "date": "2014-12-17", "price": 2.809, "dividend": 0.0 }, { "date": "2014-12-18", "price": 2.871, "dividend": 0.0 }, { "date": "2014-12-19", "price": 2.895, "dividend": 0.0 }, { "date": "2014-12-22", "price": 2.936, "dividend": 0.0 }, { "date": "2014-12-23", "price": 2.942, "dividend": 0.0 }, { "date": "2014-12-24", "price": 2.95, "dividend": 0.0 }, { "date": "2014-12-25", "price": 2.95, "dividend": 0.0 }, { "date": "2014-12-26", "price": 2.954, "dividend": 0.0 }, { "date": "2014-12-29", "price": 2.955, "dividend": 0.0 }, { "date": "2014-12-30", "price": 2.957, "dividend": 0.0 }, { "date": "2014-12-31", "price": 2.964, "dividend": 0.0 }, { "date": "2015-01-01", "price": 2.964, "dividend": 0.0 }, { "date": "2015-01-02", "price": 2.96, "dividend": 0.0 }, { "date": "2015-01-05", "price": 2.931, "dividend": 0.0 }, { "date": "2015-01-06", "price": 2.887, "dividend": 0.0 }, { "date": "2015-01-07", "price": 2.901, "dividend": 0.0 }, { "date": "2015-01-08", "price": 2.939, "dividend": 0.0 }, { "date": "2015-01-09", "price": 2.932, "dividend": 0.0 }, { "date": "2015-01-12", "price": 2.93, "dividend": 0.0 }, { "date": "2015-01-13", "price": 2.925, "dividend": 0.0 }, { "date": "2015-01-14", "price": 2.909, "dividend": 0.0 }, { "date": "2015-01-15", "price": 2.925, "dividend": 0.0 }, { "date": "2015-01-16", "price": 2.907, "dividend": 0.0 }, { "date": "2015-01-19", "price": 2.925, "dividend": 0.0 }, { "date": "2015-01-20", "price": 2.931, "dividend": 0.0 }, { "date": "2015-01-21", "price": 2.944, "dividend": 0.0 }, { "date": "2015-01-22", "price": 2.974, "dividend": 0.0 }, { "date": "2015-01-23", "price": 3.028, "dividend": 0.0 }, { "date": "2015-01-26", "price": 3.008, "dividend": 0.0 }, { "date": "2015-01-27", "price": 3.019, "dividend": 0.0 }, { "date": "2015-01-28", "price": 3.032, "dividend": 0.0 }, { "date": "2015-01-29", "price": 3.013, "dividend": 0.0 }, { "date": "2015-01-30", "price": 3.008, "dividend": 0.0 }, { "date": "2015-02-02", "price": 3.01, "dividend": 0.0 }, { "date": "2015-02-03", "price": 3.007, "dividend": 0.0 }, { "date": "2015-02-04", "price": 3.041, "dividend": 0.0 }, { "date": "2015-02-05", "price": 3.025, "dividend": 0.0 }, { "date": "2015-02-06", "price": 3.058, "dividend": 0.0 }, { "date": "2015-02-09", "price": 3.048, "dividend": 0.0 }, { "date": "2015-02-10", "price": 3.043, "dividend": 0.0 }, { "date": "2015-02-11", "price": 3.047, "dividend": 0.0 }, { "date": "2015-02-12", "price": 3.026, "dividend": 0.0 }, { "date": "2015-02-13", "price": 3.049, "dividend": 0.0 }, { "date": "2015-02-16", "price": 3.046, "dividend": 0.0 }, { "date": "2015-02-17", "price": 3.034, "dividend": 0.0 }, { "date": "2015-02-18", "price": 3.043, "dividend": 0.0 }, { "date": "2015-02-19", "price": 3.043, "dividend": 0.0 }, { "date": "2015-02-20", "price": 3.043, "dividend": 0.0 }, { "date": "2015-02-23", "price": 3.028, "dividend": 0.0 }, { "date": "2015-02-24", "price": 3.035, "dividend": 0.0 }, { "date": "2015-02-25", "price": 3.034, "dividend": 0.0 }, { "date": "2015-02-26", "price": 3.05, "dividend": 0.0 }, { "date": "2015-02-27", "price": 3.037, "dividend": 0.0 }, { "date": "2015-03-02", "price": 3.029, "dividend": 0.0 }, { "date": "2015-03-03", "price": 3.034, "dividend": 0.0 }, { "date": "2015-03-04", "price": 3.034, "dividend": 0.0 }, { "date": "2015-03-05", "price": 3.025, "dividend": 0.0 }, { "date": "2015-03-06", "price": 3.058, "dividend": 0.0 }, { "date": "2015-03-09", "price": 3.018, "dividend": 0.0 }, { "date": "2015-03-10", "price": 3.014, "dividend": 0.0 }, { "date": "2015-03-11", "price": 2.993, "dividend": 0.0 }, { "date": "2015-03-12", "price": 2.987, "dividend": 0.0 }, { "date": "2015-03-13", "price": 2.996, "dividend": 0.0 }, { "date": "2015-03-16", "price": 2.98, "dividend": 0.0 }, { "date": "2015-03-17", "price": 2.99, "dividend": 0.0 }, { "date": "2015-03-18", "price": 2.99, "dividend": 0.0 }, { "date": "2015-03-19", "price": 3.023, "dividend": 0.0 }, { "date": "2015-03-20", "price": 3.002, "dividend": 0.0 }, { "date": "2015-03-23", "price": 2.994, "dividend": 0.0 }, { "date": "2015-03-24", "price": 3.021, "dividend": 0.0 }, { "date": "2015-03-25", "price": 3.011, "dividend": 0.0 }, { "date": "2015-03-26", "price": 3.011, "dividend": 0.0 }, { "date": "2015-03-27", "price": 3.009, "dividend": 0.0 }, { "date": "2015-03-30", "price": 3.018, "dividend": 0.0 }, { "date": "2015-03-31", "price": 3.035, "dividend": 0.0 }, { "date": "2015-04-01", "price": 3.025, "dividend": 0.0 }, { "date": "2015-04-02", "price": 3.031, "dividend": 0.0 }, { "date": "2015-04-03", "price": 3.031, "dividend": 0.0 }, { "date": "2015-04-06", "price": 3.041, "dividend": 0.0 }, { "date": "2015-04-07", "price": 3.072, "dividend": 0.0 }, { "date": "2015-04-08", "price": 3.067, "dividend": 0.0 }, { "date": "2015-04-09", "price": 3.076, "dividend": 0.0 }, { "date": "2015-04-10", "price": 3.081, "dividend": 0.0 }, { "date": "2015-04-13", "price": 3.086, "dividend": 0.0 }, { "date": "2015-04-14", "price": 3.072, "dividend": 0.0 }, { "date": "2015-04-15", "price": 3.084, "dividend": 0.0 }, { "date": "2015-04-16", "price": 3.102, "dividend": 0.0 }, { "date": "2015-04-17", "price": 3.094, "dividend": 0.0 }, { "date": "2015-04-20", "price": 3.085, "dividend": 0.0 }, { "date": "2015-04-21", "price": 3.097, "dividend": 0.0 }, { "date": "2015-04-22", "price": 3.084, "dividend": 0.0 }, { "date": "2015-04-23", "price": 3.071, "dividend": 0.0 }, { "date": "2015-04-24", "price": 3.083, "dividend": 0.0 }, { "date": "2015-04-27", "price": 3.046, "dividend": 0.0 }, { "date": "2015-04-28", "price": 3.017, "dividend": 0.0 }, { "date": "2015-04-29", "price": 2.983, "dividend": 0.0 }, { "date": "2015-04-30", "price": 2.978, "dividend": 0.0 }, { "date": "2015-05-01", "price": 2.978, "dividend": 0.0 }, { "date": "2015-05-04", "price": 2.998, "dividend": 0.0 }, { "date": "2015-05-05", "price": 2.992, "dividend": 0.0 }, { "date": "2015-05-06", "price": 2.973, "dividend": 0.0 }, { "date": "2015-05-07", "price": 2.956, "dividend": 0.0 }, { "date": "2015-05-08", "price": 2.967, "dividend": 0.0 }, { "date": "2015-05-11", "price": 2.971, "dividend": 0.0 }, { "date": "2015-05-12", "price": 2.949, "dividend": 0.0 }, { "date": "2015-05-13", "price": 2.959, "dividend": 0.0 }, { "date": "2015-05-14", "price": 2.958, "dividend": 0.0 }, { "date": "2015-05-15", "price": 2.964, "dividend": 0.0 }, { "date": "2015-05-18", "price": 2.981, "dividend": 0.0 }, { "date": "2015-05-19", "price": 2.995, "dividend": 0.0 }, { "date": "2015-05-20", "price": 2.982, "dividend": 0.0 }, { "date": "2015-05-21", "price": 2.992, "dividend": 0.0 }, { "date": "2015-05-22", "price": 2.994, "dividend": 0.0 }, { "date": "2015-05-25", "price": 2.972, "dividend": 0.0 }, { "date": "2015-05-26", "price": 2.974, "dividend": 0.0 }, { "date": "2015-05-27", "price": 2.955, "dividend": 0.0 }, { "date": "2015-05-28", "price": 2.941, "dividend": 0.0 }, { "date": "2015-05-29", "price": 2.932, "dividend": 0.0 }, { "date": "2015-06-01", "price": 2.932, "dividend": 0.0 }, { "date": "2015-06-02", "price": 2.902, "dividend": 0.0 }, { "date": "2015-06-03", "price": 2.892, "dividend": 0.0 }, { "date": "2015-06-04", "price": 2.893, "dividend": 0.0 }, { "date": "2015-06-05", "price": 2.911, "dividend": 0.0 }, { "date": "2015-06-08", "price": 2.878, "dividend": 0.0 }, { "date": "2015-06-09", "price": 2.855, "dividend": 0.0 }, { "date": "2015-06-10", "price": 2.863, "dividend": 0.0 }, { "date": "2015-06-11", "price": 2.88, "dividend": 0.0 }, { "date": "2015-06-12", "price": 2.867, "dividend": 0.0 }, { "date": "2015-06-15", "price": 2.845, "dividend": 0.0 }, { "date": "2015-06-16", "price": 2.844, "dividend": 0.0 }, { "date": "2015-06-17", "price": 2.874, "dividend": 0.0 }, { "date": "2015-06-18", "price": 2.848, "dividend": 0.0 }, { "date": "2015-06-19", "price": 2.845, "dividend": 0.0 }, { "date": "2015-06-22", "price": 2.861, "dividend": 0.0 }, { "date": "2015-06-23", "price": 2.864, "dividend": 0.0 }, { "date": "2015-06-24", "price": 2.875, "dividend": 0.0 }, { "date": "2015-06-25", "price": 2.862, "dividend": 0.0 }, { "date": "2015-06-26", "price": 2.861, "dividend": 0.0 }, { "date": "2015-06-29", "price": 2.829, "dividend": 0.0 }, { "date": "2015-06-30", "price": 2.844, "dividend": 0.0 }, { "date": "2015-07-01", "price": 2.865, "dividend": 0.0 }, { "date": "2015-07-02", "price": 2.854, "dividend": 0.0 }, { "date": "2015-07-03", "price": 2.862, "dividend": 0.0 }, { "date": "2015-07-06", "price": 2.833, "dividend": 0.0 }, { "date": "2015-07-07", "price": 2.848, "dividend": 0.0 }, { "date": "2015-07-08", "price": 2.808, "dividend": 0.0 }, { "date": "2015-07-09", "price": 2.801, "dividend": 0.0 }, { "date": "2015-07-10", "price": 2.816, "dividend": 0.0 }, { "date": "2015-07-13", "price": 2.846, "dividend": 0.0 }, { "date": "2015-07-14", "price": 2.849, "dividend": 0.0 }, { "date": "2015-07-15", "price": 2.856, "dividend": 0.0 }, { "date": "2015-07-16", "price": 2.861, "dividend": 0.0 }, { "date": "2015-07-17", "price": 2.861, "dividend": 0.0 }, { "date": "2015-07-20", "price": 2.866, "dividend": 0.0 }, { "date": "2015-07-21", "price": 2.856, "dividend": 0.0 }, { "date": "2015-07-22", "price": 2.857, "dividend": 0.0 }, { "date": "2015-07-23", "price": 2.847, "dividend": 0.0 }, { "date": "2015-07-24", "price": 2.841, "dividend": 0.0 }, { "date": "2015-07-27", "price": 2.789, "dividend": 0.0 }, { "date": "2015-07-28", "price": 2.764, "dividend": 0.0 }, { "date": "2015-07-29", "price": 2.768, "dividend": 0.0 }, { "date": "2015-07-30", "price": 2.766, "dividend": 0.0 }, { "date": "2015-07-31", "price": 2.762, "dividend": 0.0 }, { "date": "2015-08-03", "price": 2.774, "dividend": 0.0 }, { "date": "2015-08-04", "price": 2.768, "dividend": 0.0 }, { "date": "2015-08-05", "price": 2.781, "dividend": 0.0 }, { "date": "2015-08-06", "price": 2.758, "dividend": 0.0 }, { "date": "2015-08-07", "price": 2.758, "dividend": 0.0 }, { "date": "2015-08-10", "price": 2.758, "dividend": 0.0 }, { "date": "2015-08-11", "price": 2.7, "dividend": 0.0 }, { "date": "2015-08-12", "price": 2.619, "dividend": 0.0 }, { "date": "2015-08-13", "price": 2.653, "dividend": 0.0 }, { "date": "2015-08-14", "price": 2.653, "dividend": 0.0 }, { "date": "2015-08-17", "price": 2.629, "dividend": 0.0 }, { "date": "2015-08-18", "price": 2.606, "dividend": 0.0 }, { "date": "2015-08-19", "price": 2.6, "dividend": 0.0 }, { "date": "2015-08-20", "price": 2.57, "dividend": 0.0 }, { "date": "2015-08-21", "price": 2.538, "dividend": 0.0 }, { "date": "2015-08-24", "price": 2.43, "dividend": 0.0 }, { "date": "2015-08-25", "price": 2.477, "dividend": 0.0 }, { "date": "2015-08-26", "price": 2.482, "dividend": 0.0 }, { "date": "2015-08-27", "price": 2.554, "dividend": 0.0 }, { "date": "2015-08-28", "price": 2.567, "dividend": 0.0 }, { "date": "2015-08-31", "price": 2.571, "dividend": 0.0 }, { "date": "2015-09-01", "price": 2.542, "dividend": 0.0 }, { "date": "2015-09-02", "price": 2.533, "dividend": 0.0 }, { "date": "2015-09-03", "price": 2.54, "dividend": 0.0 }, { "date": "2015-09-04", "price": 2.52, "dividend": 0.0 }, { "date": "2015-09-07", "price": 2.487, "dividend": 0.0 }, { "date": "2015-09-08", "price": 2.49, "dividend": 0.0 }, { "date": "2015-09-09", "price": 2.525, "dividend": 0.0 }, { "date": "2015-09-10", "price": 2.511, "dividend": 0.0 }, { "date": "2015-09-11", "price": 2.511, "dividend": 0.0 }, { "date": "2015-09-14", "price": 2.515, "dividend": 0.0 }, { "date": "2015-09-15", "price": 2.5, "dividend": 0.0 }, { "date": "2015-09-16", "price": 2.5, "dividend": 0.0 }, { "date": "2015-09-17", "price": 2.538, "dividend": 0.0 }, { "date": "2015-09-18", "price": 2.542, "dividend": 0.0 }, { "date": "2015-09-21", "price": 2.525, "dividend": 0.0 }, { "date": "2015-09-22", "price": 2.514, "dividend": 0.0 }, { "date": "2015-09-23", "price": 2.478, "dividend": 0.0 }, { "date": "2015-09-24", "price": 2.478, "dividend": 0.0 }, { "date": "2015-09-25", "price": 2.461, "dividend": 0.0 }, { "date": "2015-09-28", "price": 2.424, "dividend": 0.0 }, { "date": "2015-09-29", "price": 2.419, "dividend": 0.0 }, { "date": "2015-09-30", "price": 2.436, "dividend": 0.0 }, { "date": "2015-10-01", "price": 2.444, "dividend": 0.0 }, { "date": "2015-10-02", "price": 2.432, "dividend": 0.0 }, { "date": "2015-10-05", "price": 2.5, "dividend": 0.0 }, { "date": "2015-10-06", "price": 2.552, "dividend": 0.0 }, { "date": "2015-10-07", "price": 2.62, "dividend": 0.0 }, { "date": "2015-10-08", "price": 2.617, "dividend": 0.0 }, { "date": "2015-10-09", "price": 2.677, "dividend": 0.0 }, { "date": "2015-10-12", "price": 2.7, "dividend": 0.0 }, { "date": "2015-10-13", "price": 2.644, "dividend": 0.0 }, { "date": "2015-10-14", "price": 2.621, "dividend": 0.0 }, { "date": "2015-10-15", "price": 2.662, "dividend": 0.0 }, { "date": "2015-10-16", "price": 2.657, "dividend": 0.0 }, { "date": "2015-10-19", "price": 2.664, "dividend": 0.0 }, { "date": "2015-10-20", "price": 2.66, "dividend": 0.0 }, { "date": "2015-10-21", "price": 2.664, "dividend": 0.0 }, { "date": "2015-10-22", "price": 2.672, "dividend": 0.0 }, { "date": "2015-10-23", "price": 2.706, "dividend": 0.0 }, { "date": "2015-10-26", "price": 2.704, "dividend": 0.0 }, { "date": "2015-10-27", "price": 2.685, "dividend": 0.0 }, { "date": "2015-10-28", "price": 2.678, "dividend": 0.0 }, { "date": "2015-10-29", "price": 2.636, "dividend": 0.0 }, { "date": "2015-10-30", "price": 2.622, "dividend": 0.0 }, { "date": "2015-11-02", "price": 2.629, "dividend": 0.0 }, { "date": "2015-11-03", "price": 2.653, "dividend": 0.0 }, { "date": "2015-11-04", "price": 2.695, "dividend": 0.0 }, { "date": "2015-11-05", "price": 2.678, "dividend": 0.0 }, { "date": "2015-11-06", "price": 2.686, "dividend": 0.0 }, { "date": "2015-11-09", "price": 2.658, "dividend": 0.0 }, { "date": "2015-11-10", "price": 2.658, "dividend": 0.0 }, { "date": "2015-11-11", "price": 2.637, "dividend": 0.0 }, { "date": "2015-11-12", "price": 2.624, "dividend": 0.0 }, { "date": "2015-11-13", "price": 2.615, "dividend": 0.0 }, { "date": "2015-11-16", "price": 2.595, "dividend": 0.0 }, { "date": "2015-11-17", "price": 2.605, "dividend": 0.0 }, { "date": "2015-11-18", "price": 2.589, "dividend": 0.0 }, { "date": "2015-11-19", "price": 2.6, "dividend": 0.0 }, { "date": "2015-11-20", "price": 2.623, "dividend": 0.0 }, { "date": "2015-11-23", "price": 2.619, "dividend": 0.0 }, { "date": "2015-11-24", "price": 2.628, "dividend": 0.0 }, { "date": "2015-11-25", "price": 2.626, "dividend": 0.0 }, { "date": "2015-11-26", "price": 2.615, "dividend": 0.0 }, { "date": "2015-11-27", "price": 2.597, "dividend": 0.0 }, { "date": "2015-11-30", "price": 2.563, "dividend": 0.0 }, { "date": "2015-12-01", "price": 2.601, "dividend": 0.0 }, { "date": "2015-12-02", "price": 2.599, "dividend": 0.0 }, { "date": "2015-12-03", "price": 2.587, "dividend": 0.0 }, { "date": "2015-12-04", "price": 2.568, "dividend": 0.0 }, { "date": "2015-12-07", "price": 2.588, "dividend": 0.0 }, { "date": "2015-12-08", "price": 2.56, "dividend": 0.0 }, { "date": "2015-12-09", "price": 2.541, "dividend": 0.0 }, { "date": "2015-12-10", "price": 2.532, "dividend": 0.0 }, { "date": "2015-12-11", "price": 2.511, "dividend": 0.0 }, { "date": "2015-12-14", "price": 2.478, "dividend": 0.0 }, { "date": "2015-12-15", "price": 2.501, "dividend": 0.0 }, { "date": "2015-12-16", "price": 2.522, "dividend": 0.0 }, { "date": "2015-12-17", "price": 2.568, "dividend": 0.0 }, { "date": "2015-12-18", "price": 2.525, "dividend": 0.0 }, { "date": "2015-12-21", "price": 2.512, "dividend": 0.0 }, { "date": "2015-12-22", "price": 2.522, "dividend": 0.0 }, { "date": "2015-12-23", "price": 2.542, "dividend": 0.0 }, { "date": "2015-12-24", "price": 2.548, "dividend": 0.0 }, { "date": "2015-12-25", "price": 2.548, "dividend": 0.0 }, { "date": "2015-12-28", "price": 2.554, "dividend": 0.0 }, { "date": "2015-12-29", "price": 2.56, "dividend": 0.0 }, { "date": "2015-12-30", "price": 2.56, "dividend": 0.0 }, { "date": "2015-12-31", "price": 2.562, "dividend": 0.0 }, { "date": "2016-01-01", "price": 2.562, "dividend": 0.0 }, { "date": "2016-01-04", "price": 2.51, "dividend": 0.0 }, { "date": "2016-01-05", "price": 2.518, "dividend": 0.0 }, { "date": "2016-01-06", "price": 2.524, "dividend": 0.0 }, { "date": "2016-01-07", "price": 2.463, "dividend": 0.0 }, { "date": "2016-01-08", "price": 2.492, "dividend": 0.0 }, { "date": "2016-01-11", "price": 2.447, "dividend": 0.0 }, { "date": "2016-01-12", "price": 2.463, "dividend": 0.0 }, { "date": "2016-01-13", "price": 2.487, "dividend": 0.0 }, { "date": "2016-01-14", "price": 2.452, "dividend": 0.0 }, { "date": "2016-01-15", "price": 2.434, "dividend": 0.0 }, { "date": "2016-01-18", "price": 2.407, "dividend": 0.0 }, { "date": "2016-01-19", "price": 2.444, "dividend": 0.0 }, { "date": "2016-01-20", "price": 2.397, "dividend": 0.0 }, { "date": "2016-01-21", "price": 2.38, "dividend": 0.0 }, { "date": "2016-01-22", "price": 2.425, "dividend": 0.0 }, { "date": "2016-01-25", "price": 2.441, "dividend": 0.0 }, { "date": "2016-01-26", "price": 2.425, "dividend": 0.0 }, { "date": "2016-01-27", "price": 2.45, "dividend": 0.0 }, { "date": "2016-01-28", "price": 2.47, "dividend": 0.0 }, { "date": "2016-01-29", "price": 2.527, "dividend": 0.0 }, { "date": "2016-02-01", "price": 2.525, "dividend": 0.0 }, { "date": "2016-02-02", "price": 2.494, "dividend": 0.0 }, { "date": "2016-02-03", "price": 2.476, "dividend": 0.0 }, { "date": "2016-02-04", "price": 2.482, "dividend": 0.0 }, { "date": "2016-02-05", "price": 2.548, "dividend": 0.0 }, { "date": "2016-02-08", "price": 2.548, "dividend": 0.0 }, { "date": "2016-02-09", "price": 2.548, "dividend": 0.0 }, { "date": "2016-02-10", "price": 2.509, "dividend": 0.0 }, { "date": "2016-02-11", "price": 2.489, "dividend": 0.0 }, { "date": "2016-02-12", "price": 2.479, "dividend": 0.0 }, { "date": "2016-02-15", "price": 2.522, "dividend": 0.0 }, { "date": "2016-02-16", "price": 2.542, "dividend": 0.0 }, { "date": "2016-02-17", "price": 2.524, "dividend": 0.0 }, { "date": "2016-02-18", "price": 2.556, "dividend": 0.0 }, { "date": "2016-02-19", "price": 2.546, "dividend": 0.0 }, { "date": "2016-02-22", "price": 2.54, "dividend": 0.0 }, { "date": "2016-02-23", "price": 2.55, "dividend": 0.0 }, { "date": "2016-02-24", "price": 2.522, "dividend": 0.0 }, { "date": "2016-02-25", "price": 2.515, "dividend": 0.0 }, { "date": "2016-02-26", "price": 2.555, "dividend": 0.0 }, { "date": "2016-02-29", "price": 2.555, "dividend": 0.0 }, { "date": "2016-03-01", "price": 2.574, "dividend": 0.0 }, { "date": "2016-03-02", "price": 2.614, "dividend": 0.0 }, { "date": "2016-03-03", "price": 2.643, "dividend": 0.0 }, { "date": "2016-03-04", "price": 2.654, "dividend": 0.0 }, { "date": "2016-03-07", "price": 2.672, "dividend": 0.0 }, { "date": "2016-03-08", "price": 2.647, "dividend": 0.0 }, { "date": "2016-03-09", "price": 2.656, "dividend": 0.0 }, { "date": "2016-03-10", "price": 2.659, "dividend": 0.0 }, { "date": "2016-03-11", "price": 2.673, "dividend": 0.0 }, { "date": "2016-03-14", "price": 2.693, "dividend": 0.0 }, { "date": "2016-03-15", "price": 2.669, "dividend": 0.0 }, { "date": "2016-03-16", "price": 2.67, "dividend": 0.0 }, { "date": "2016-03-17", "price": 2.68, "dividend": 0.0 }, { "date": "2016-03-18", "price": 2.702, "dividend": 0.0 }, { "date": "2016-03-21", "price": 2.701, "dividend": 0.0 }, { "date": "2016-03-22", "price": 2.71, "dividend": 0.0 }, { "date": "2016-03-23", "price": 2.717, "dividend": 0.0 }, { "date": "2016-03-24", "price": 2.692, "dividend": 0.0 }, { "date": "2016-03-25", "price": 2.692, "dividend": 0.0 }, { "date": "2016-03-28", "price": 2.662, "dividend": 0.0 }, { "date": "2016-03-29", "price": 2.659, "dividend": 0.0 }, { "date": "2016-03-30", "price": 2.684, "dividend": 0.0 }, { "date": "2016-03-31", "price": 2.68, "dividend": 0.0 }, { "date": "2016-04-01", "price": 2.678, "dividend": 0.0 }, { "date": "2016-04-04", "price": 2.688, "dividend": 0.0 }, { "date": "2016-04-05", "price": 2.66, "dividend": 0.0 }, { "date": "2016-04-06", "price": 2.654, "dividend": 0.0 }, { "date": "2016-04-07", "price": 2.655, "dividend": 0.0 }, { "date": "2016-04-08", "price": 2.653, "dividend": 0.0 }, { "date": "2016-04-11", "price": 2.64, "dividend": 0.0 }, { "date": "2016-04-12", "price": 2.663, "dividend": 0.0 }, { "date": "2016-04-13", "price": 2.697, "dividend": 0.0 }, { "date": "2016-04-14", "price": 2.708, "dividend": 0.0 }, { "date": "2016-04-15", "price": 2.709, "dividend": 0.0 }, { "date": "2016-04-18", "price": 2.703, "dividend": 0.0 }, { "date": "2016-04-19", "price": 2.71, "dividend": 0.0 }, { "date": "2016-04-20", "price": 2.723, "dividend": 0.0 }, { "date": "2016-04-21", "price": 2.742, "dividend": 0.0 }, { "date": "2016-04-22", "price": 2.734, "dividend": 0.0 }, { "date": "2016-04-25", "price": 2.713, "dividend": 0.0 }, { "date": "2016-04-26", "price": 2.702, "dividend": 0.0 }, { "date": "2016-04-27", "price": 2.696, "dividend": 0.0 }, { "date": "2016-04-28", "price": 2.683, "dividend": 0.0 }, { "date": "2016-04-29", "price": 2.675, "dividend": 0.0 }, { "date": "2016-05-02", "price": 2.675, "dividend": 0.0 }, { "date": "2016-05-03", "price": 2.655, "dividend": 0.0 }, { "date": "2016-05-04", "price": 2.635, "dividend": 0.0 }, { "date": "2016-05-05", "price": 2.634, "dividend": 0.0 }, { "date": "2016-05-06", "price": 2.624, "dividend": 0.0 }, { "date": "2016-05-09", "price": 2.633, "dividend": 0.0 }, { "date": "2016-05-10", "price": 2.632, "dividend": 0.0 }, { "date": "2016-05-11", "price": 2.631, "dividend": 0.0 }, { "date": "2016-05-12", "price": 2.648, "dividend": 0.0 }, { "date": "2016-05-13", "price": 2.63, "dividend": 0.0 }, { "date": "2016-05-16", "price": 2.624, "dividend": 0.0 }, { "date": "2016-05-17", "price": 2.644, "dividend": 0.0 }, { "date": "2016-05-18", "price": 2.642, "dividend": 0.0 }, { "date": "2016-05-19", "price": 2.607, "dividend": 0.0 }, { "date": "2016-05-20", "price": 2.611, "dividend": 0.0 }, { "date": "2016-05-23", "price": 2.619, "dividend": 0.0 }, { "date": "2016-05-24", "price": 2.598, "dividend": 0.0 }, { "date": "2016-05-25", "price": 2.627, "dividend": 0.0 }, { "date": "2016-05-26", "price": 2.638, "dividend": 0.0 }, { "date": "2016-05-27", "price": 2.657, "dividend": 0.0 }, { "date": "2016-05-30", "price": 2.658, "dividend": 0.0 }, { "date": "2016-05-31", "price": 2.644, "dividend": 0.0 }, { "date": "2016-06-01", "price": 2.648, "dividend": 0.0 }, { "date": "2016-06-02", "price": 2.647, "dividend": 0.0 }, { "date": "2016-06-03", "price": 2.647, "dividend": 0.0 }, { "date": "2016-06-06", "price": 2.688, "dividend": 0.0 }, { "date": "2016-06-07", "price": 2.706, "dividend": 0.0 }, { "date": "2016-06-08", "price": 2.698, "dividend": 0.0 }, { "date": "2016-06-09", "price": 2.683, "dividend": 0.0 }, { "date": "2016-06-10", "price": 2.669, "dividend": 0.0 }, { "date": "2016-06-13", "price": 2.643, "dividend": 0.0 }, { "date": "2016-06-14", "price": 2.625, "dividend": 0.0 }, { "date": "2016-06-15", "price": 2.634, "dividend": 0.0 }, { "date": "2016-06-16", "price": 2.611, "dividend": 0.0 }, { "date": "2016-06-17", "price": 2.619, "dividend": 0.0 }, { "date": "2016-06-20", "price": 2.636, "dividend": 0.0 }, { "date": "2016-06-21", "price": 2.644, "dividend": 0.0 }, { "date": "2016-06-22", "price": 2.641, "dividend": 0.0 }, { "date": "2016-06-23", "price": 2.651, "dividend": 0.0 }, { "date": "2016-06-24", "price": 2.603, "dividend": 0.0 }, { "date": "2016-06-27", "price": 2.62, "dividend": 0.0 }, { "date": "2016-06-28", "price": 2.644, "dividend": 0.0 }, { "date": "2016-06-29", "price": 2.666, "dividend": 0.0 }, { "date": "2016-06-30", "price": 2.689, "dividend": 0.0 }, { "date": "2016-07-01", "price": 2.693, "dividend": 0.0 }, { "date": "2016-07-04", "price": 2.71, "dividend": 0.0 }, { "date": "2016-07-05", "price": 2.704, "dividend": 0.0 }, { "date": "2016-07-06", "price": 2.704, "dividend": 0.0 }, { "date": "2016-07-07", "price": 2.697, "dividend": 0.0 }, { "date": "2016-07-08", "price": 2.684, "dividend": 0.0 }, { "date": "2016-07-11", "price": 2.731, "dividend": 0.0 }, { "date": "2016-07-12", "price": 2.748, "dividend": 0.0 }, { "date": "2016-07-13", "price": 2.761, "dividend": 0.0 }, { "date": "2016-07-14", "price": 2.75, "dividend": 0.0 }, { "date": "2016-07-15", "price": 2.783, "dividend": 0.0 }, { "date": "2016-07-18", "price": 2.796, "dividend": 0.0 }, { "date": "2016-07-19", "price": 2.796, "dividend": 0.0 }, { "date": "2016-07-20", "price": 2.817, "dividend": 0.0 }, { "date": "2016-07-21", "price": 2.807, "dividend": 0.0 }, { "date": "2016-07-22", "price": 2.813, "dividend": 0.0 }, { "date": "2016-07-25", "price": 2.82, "dividend": 0.0 }, { "date": "2016-07-26", "price": 2.815, "dividend": 0.0 }, { "date": "2016-07-27", "price": 2.83, "dividend": 0.0 }, { "date": "2016-07-28", "price": 2.83, "dividend": 0.0 }, { "date": "2016-07-29", "price": 2.784, "dividend": 0.0 }, { "date": "2016-08-01", "price": 2.821, "dividend": 0.0 }, { "date": "2016-08-02", "price": 2.785, "dividend": 0.0 }, { "date": "2016-08-03", "price": 2.767, "dividend": 0.0 }, { "date": "2016-08-04", "price": 2.783, "dividend": 0.0 }, { "date": "2016-08-05", "price": 2.814, "dividend": 0.0 }, { "date": "2016-08-08", "price": 2.84, "dividend": 0.0 }, { "date": "2016-08-09", "price": 2.84, "dividend": 0.0 }, { "date": "2016-08-10", "price": 2.835, "dividend": 0.0 }, { "date": "2016-08-11", "price": 2.838, "dividend": 0.0 }, { "date": "2016-08-12", "price": 2.834, "dividend": 0.0 }, { "date": "2016-08-15", "price": 2.832, "dividend": 0.0 }, { "date": "2016-08-16", "price": 2.838, "dividend": 0.0 }, { "date": "2016-08-17", "price": 2.83, "dividend": 0.0 }, { "date": "2016-08-18", "price": 2.844, "dividend": 0.0 }, { "date": "2016-08-19", "price": 2.836, "dividend": 0.0 }, { "date": "2016-08-22", "price": 2.836, "dividend": 0.0 }, { "date": "2016-08-23", "price": 2.832, "dividend": 0.0 }, { "date": "2016-08-24", "price": 2.846, "dividend": 0.0 }, { "date": "2016-08-25", "price": 2.854, "dividend": 0.0 }, { "date": "2016-08-26", "price": 2.846, "dividend": 0.0 }, { "date": "2016-08-29", "price": 2.826, "dividend": 0.0 }, { "date": "2016-08-30", "price": 2.821, "dividend": 0.0 }, { "date": "2016-08-31", "price": 2.82, "dividend": 0.0 }, { "date": "2016-09-01", "price": 2.793, "dividend": 0.0 }, { "date": "2016-09-02", "price": 2.79, "dividend": 0.0 }, { "date": "2016-09-05", "price": 2.805, "dividend": 0.0 }, { "date": "2016-09-06", "price": 2.816, "dividend": 0.0 }, { "date": "2016-09-07", "price": 2.815, "dividend": 0.0 }, { "date": "2016-09-08", "price": 2.809, "dividend": 0.0 }, { "date": "2016-09-09", "price": 2.793, "dividend": 0.0 }, { "date": "2016-09-12", "price": 2.793, "dividend": 0.0 }, { "date": "2016-09-13", "price": 2.763, "dividend": 0.0 }, { "date": "2016-09-14", "price": 2.744, "dividend": 0.0 }, { "date": "2016-09-15", "price": 2.761, "dividend": 0.0 }, { "date": "2016-09-16", "price": 2.767, "dividend": 0.0 }, { "date": "2016-09-19", "price": 2.786, "dividend": 0.0 }, { "date": "2016-09-20", "price": 2.775, "dividend": 0.0 }, { "date": "2016-09-21", "price": 2.792, "dividend": 0.0 }, { "date": "2016-09-22", "price": 2.807, "dividend": 0.0 }, { "date": "2016-09-23", "price": 2.812, "dividend": 0.0 }, { "date": "2016-09-26", "price": 2.804, "dividend": 0.0 }, { "date": "2016-09-27", "price": 2.824, "dividend": 0.0 }, { "date": "2016-09-28", "price": 2.818, "dividend": 0.0 }, { "date": "2016-09-29", "price": 2.839, "dividend": 0.0 }, { "date": "2016-09-30", "price": 2.812, "dividend": 0.0 }, { "date": "2016-10-03", "price": 2.836, "dividend": 0.0 }, { "date": "2016-10-04", "price": 2.858, "dividend": 0.0 }, { "date": "2016-10-05", "price": 2.844, "dividend": 0.0 }, { "date": "2016-10-06", "price": 2.849, "dividend": 0.0 }, { "date": "2016-10-07", "price": 2.832, "dividend": 0.0 }, { "date": "2016-10-10", "price": 2.814, "dividend": 0.0 }, { "date": "2016-10-11", "price": 2.805, "dividend": 0.0 }, { "date": "2016-10-12", "price": 2.774, "dividend": 0.0 }, { "date": "2016-10-13", "price": 2.774, "dividend": 0.0 }, { "date": "2016-10-14", "price": 2.81, "dividend": 0.0 }, { "date": "2016-10-17", "price": 2.805, "dividend": 0.0 }, { "date": "2016-10-18", "price": 2.824, "dividend": 0.0 }, { "date": "2016-10-19", "price": 2.835, "dividend": 0.0 }, { "date": "2016-10-20", "price": 2.843, "dividend": 0.0 }, { "date": "2016-10-21", "price": 2.833, "dividend": 0.0 }, { "date": "2016-10-24", "price": 2.847, "dividend": 0.0 }, { "date": "2016-10-25", "price": 2.851, "dividend": 0.0 }, { "date": "2016-10-26", "price": 2.822, "dividend": 0.0 }, { "date": "2016-10-27", "price": 2.829, "dividend": 0.0 }, { "date": "2016-10-28", "price": 2.817, "dividend": 0.0 }, { "date": "2016-10-31", "price": 2.812, "dividend": 0.0 }, { "date": "2016-11-01", "price": 2.805, "dividend": 0.0 }, { "date": "2016-11-02", "price": 2.781, "dividend": 0.0 }, { "date": "2016-11-03", "price": 2.765, "dividend": 0.0 }, { "date": "2016-11-04", "price": 2.761, "dividend": 0.0 }, { "date": "2016-11-07", "price": 2.784, "dividend": 0.0 }, { "date": "2016-11-08", "price": 2.811, "dividend": 0.0 }, { "date": "2016-11-09", "price": 2.785, "dividend": 0.0 }, { "date": "2016-11-10", "price": 2.82, "dividend": 0.0 }, { "date": "2016-11-11", "price": 2.759, "dividend": 0.0 }, { "date": "2016-11-14", "price": 2.707, "dividend": 0.0 }, { "date": "2016-11-15", "price": 2.711, "dividend": 0.0 }, { "date": "2016-11-16", "price": 2.731, "dividend": 0.0 }, { "date": "2016-11-17", "price": 2.734, "dividend": 0.0 }, { "date": "2016-11-18", "price": 2.743, "dividend": 0.0 }, { "date": "2016-11-21", "price": 2.735, "dividend": 0.0 }, { "date": "2016-11-22", "price": 2.746, "dividend": 0.0 }, { "date": "2016-11-23", "price": 2.76, "dividend": 0.0 }, { "date": "2016-11-24", "price": 2.738, "dividend": 0.0 }, { "date": "2016-11-25", "price": 2.748, "dividend": 0.0 }, { "date": "2016-11-28", "price": 2.75, "dividend": 0.0 }, { "date": "2016-11-29", "price": 2.749, "dividend": 0.0 }, { "date": "2016-11-30", "price": 2.768, "dividend": 0.0 }, { "date": "2016-12-01", "price": 2.788, "dividend": 0.0 }, { "date": "2016-12-02", "price": 2.79, "dividend": 0.0 }, { "date": "2016-12-05", "price": 2.802, "dividend": 0.0 }, { "date": "2016-12-06", "price": 2.811, "dividend": 0.0 }, { "date": "2016-12-07", "price": 2.82, "dividend": 0.0 }, { "date": "2016-12-08", "price": 2.847, "dividend": 0.0 }, { "date": "2016-12-09", "price": 2.848, "dividend": 0.0 }, { "date": "2016-12-12", "price": 2.833, "dividend": 0.0 }, { "date": "2016-12-13", "price": 2.836, "dividend": 0.0 }, { "date": "2016-12-14", "price": 2.828, "dividend": 0.0 }, { "date": "2016-12-15", "price": 2.827, "dividend": 0.0 }, { "date": "2016-12-16", "price": 2.824, "dividend": 0.0 }, { "date": "2016-12-19", "price": 2.808, "dividend": 0.0 }, { "date": "2016-12-20", "price": 2.786, "dividend": 0.0 }, { "date": "2016-12-21", "price": 2.771, "dividend": 0.0 }, { "date": "2016-12-22", "price": 2.757, "dividend": 0.0 }, { "date": "2016-12-23", "price": 2.747, "dividend": 0.0 }, { "date": "2016-12-26", "price": 2.747, "dividend": 0.0 }, { "date": "2016-12-27", "price": 2.766, "dividend": 0.0 }, { "date": "2016-12-28", "price": 2.797, "dividend": 0.0 }, { "date": "2016-12-29", "price": 2.818, "dividend": 0.0 }, { "date": "2016-12-30", "price": 2.815, "dividend": 0.0 }, { "date": "2017-01-02", "price": 2.815, "dividend": 0.0 }, { "date": "2017-01-03", "price": 2.826, "dividend": 0.0 }, { "date": "2017-01-04", "price": 2.845, "dividend": 0.0 }, { "date": "2017-01-05", "price": 2.861, "dividend": 0.0 }, { "date": "2017-01-06", "price": 2.881, "dividend": 0.0 }, { "date": "2017-01-09", "price": 2.874, "dividend": 0.0 }, { "date": "2017-01-10", "price": 2.886, "dividend": 0.0 }, { "date": "2017-01-11", "price": 2.89, "dividend": 0.0 }, { "date": "2017-01-12", "price": 2.876, "dividend": 0.0 }, { "date": "2017-01-13", "price": 2.888, "dividend": 0.0 }, { "date": "2017-01-16", "price": 2.87, "dividend": 0.0 }, { "date": "2017-01-17", "price": 2.859, "dividend": 0.0 }, { "date": "2017-01-18", "price": 2.863, "dividend": 0.0 }, { "date": "2017-01-19", "price": 2.876, "dividend": 0.0 }, { "date": "2017-01-20", "price": 2.861, "dividend": 0.0 }, { "date": "2017-01-23", "price": 2.866, "dividend": 0.0 }, { "date": "2017-01-24", "price": 2.883, "dividend": 0.0 }, { "date": "2017-01-25", "price": 2.887, "dividend": 0.0 }, { "date": "2017-01-26", "price": 2.919, "dividend": 0.0 }, { "date": "2017-01-27", "price": 2.92, "dividend": 0.0 }, { "date": "2017-01-30", "price": 2.92, "dividend": 0.0 }, { "date": "2017-01-31", "price": 2.879, "dividend": 0.0 }, { "date": "2017-02-01", "price": 2.9, "dividend": 0.0 }, { "date": "2017-02-02", "price": 2.889, "dividend": 0.0 }, { "date": "2017-02-03", "price": 2.891, "dividend": 0.0 }, { "date": "2017-02-06", "price": 2.917, "dividend": 0.0 }, { "date": "2017-02-07", "price": 2.917, "dividend": 0.0 }, { "date": "2017-02-08", "price": 2.914, "dividend": 0.0 }, { "date": "2017-02-09", "price": 2.926, "dividend": 0.0 }, { "date": "2017-02-10", "price": 2.932, "dividend": 0.0 }, { "date": "2017-02-13", "price": 2.948, "dividend": 0.0 }, { "date": "2017-02-14", "price": 2.922, "dividend": 0.0 }, { "date": "2017-02-15", "price": 2.929, "dividend": 0.0 }, { "date": "2017-02-16", "price": 2.93, "dividend": 0.0 }, { "date": "2017-02-17", "price": 2.932, "dividend": 0.0 }, { "date": "2017-02-20", "price": 2.931, "dividend": 0.0 }, { "date": "2017-02-21", "price": 2.925, "dividend": 0.0 }, { "date": "2017-02-22", "price": 2.945, "dividend": 0.0 }, { "date": "2017-02-23", "price": 2.941, "dividend": 0.0 }, { "date": "2017-02-24", "price": 2.934, "dividend": 0.0 }, { "date": "2017-02-27", "price": 2.92, "dividend": 0.0 }, { "date": "2017-02-28", "price": 2.906, "dividend": 0.0 }, { "date": "2017-03-01", "price": 2.922, "dividend": 0.0 }, { "date": "2017-03-02", "price": 2.935, "dividend": 0.0 }, { "date": "2017-03-03", "price": 2.927, "dividend": 0.0 }, { "date": "2017-03-06", "price": 2.936, "dividend": 0.0 }, { "date": "2017-03-07", "price": 2.936, "dividend": 0.0 }, { "date": "2017-03-08", "price": 2.946, "dividend": 0.0 }, { "date": "2017-03-09", "price": 2.934, "dividend": 0.0 }, { "date": "2017-03-10", "price": 2.927, "dividend": 0.0 }, { "date": "2017-03-13", "price": 2.942, "dividend": 0.0 }, { "date": "2017-03-14", "price": 2.95, "dividend": 0.0 }, { "date": "2017-03-15", "price": 2.94, "dividend": 0.0 }, { "date": "2017-03-16", "price": 2.964, "dividend": 0.0 }, { "date": "2017-03-17", "price": 2.975, "dividend": 0.0 }, { "date": "2017-03-20", "price": 2.97, "dividend": 0.0 }, { "date": "2017-03-21", "price": 2.971, "dividend": 0.0 }, { "date": "2017-03-22", "price": 2.954, "dividend": 0.0 }, { "date": "2017-03-23", "price": 2.964, "dividend": 0.0 }, { "date": "2017-03-24", "price": 2.969, "dividend": 0.0 }, { "date": "2017-03-27", "price": 2.951, "dividend": 0.0 }, { "date": "2017-03-28", "price": 2.97, "dividend": 0.0 }, { "date": "2017-03-29", "price": 2.987, "dividend": 0.0 }, { "date": "2017-03-30", "price": 2.987, "dividend": 0.0 }, { "date": "2017-03-31", "price": 2.977, "dividend": 0.0 }, { "date": "2017-04-03", "price": 2.988, "dividend": 0.0 }, { "date": "2017-04-04", "price": 2.996, "dividend": 0.0 }, { "date": "2017-04-05", "price": 3.0, "dividend": 0.0 }, { "date": "2017-04-06", "price": 2.992, "dividend": 0.0 }, { "date": "2017-04-07", "price": 2.994, "dividend": 0.0 }, { "date": "2017-04-10", "price": 3.001, "dividend": 0.0 }, { "date": "2017-04-11", "price": 2.997, "dividend": 0.0 }, { "date": "2017-04-12", "price": 3.007, "dividend": 0.0 }, { "date": "2017-04-13", "price": 2.992, "dividend": 0.0 }, { "date": "2017-04-17", "price": 2.969, "dividend": 0.0 }, { "date": "2017-04-18", "price": 2.976, "dividend": 0.0 }, { "date": "2017-04-19", "price": 2.972, "dividend": 0.0 }, { "date": "2017-04-20", "price": 2.978, "dividend": 0.0 }, { "date": "2017-04-21", "price": 3.01, "dividend": 0.0 }, { "date": "2017-04-24", "price": 3.002, "dividend": 0.0 }, { "date": "2017-04-25", "price": 3.027, "dividend": 0.0 }, { "date": "2017-04-26", "price": 3.046, "dividend": 0.0 }, { "date": "2017-04-27", "price": 3.028, "dividend": 0.0 }, { "date": "2017-04-28", "price": 3.032, "dividend": 0.0 }, { "date": "2017-05-02", "price": 3.057, "dividend": 0.0 }, { "date": "2017-05-03", "price": 3.062, "dividend": 0.0 }, { "date": "2017-05-04", "price": 3.074, "dividend": 0.0 }, { "date": "2017-05-05", "price": 3.078, "dividend": 0.0 }, { "date": "2017-05-08", "price": 3.095, "dividend": 0.0 }, { "date": "2017-05-09", "price": 3.099, "dividend": 0.0 }, { "date": "2017-05-11", "price": 3.095, "dividend": 0.0 }, { "date": "2017-05-12", "price": 3.09, "dividend": 0.0 }, { "date": "2017-05-15", "price": 3.091, "dividend": 0.0 }, { "date": "2017-05-16", "price": 3.072, "dividend": 0.0 }, { "date": "2017-05-17", "price": 3.06, "dividend": 0.0 }, { "date": "2017-05-18", "price": 3.054, "dividend": 0.0 }, { "date": "2017-05-19", "price": 3.072, "dividend": 0.0 }, { "date": "2017-05-22", "price": 3.08, "dividend": 0.0 }, { "date": "2017-05-23", "price": 3.083, "dividend": 0.0 }, { "date": "2017-05-24", "price": 3.089, "dividend": 0.0 }, { "date": "2017-05-25", "price": 3.092, "dividend": 0.0 }, { "date": "2017-05-26", "price": 3.094, "dividend": 0.0 }, { "date": "2017-05-29", "price": 3.085, "dividend": 0.0 }, { "date": "2017-05-30", "price": 3.07, "dividend": 0.0 }, { "date": "2017-05-31", "price": 3.071, "dividend": 0.0 }, { "date": "2017-06-01", "price": 3.082, "dividend": 0.0 }, { "date": "2017-06-02", "price": 3.088, "dividend": 0.0 }, { "date": "2017-06-05", "price": 3.098, "dividend": 0.0 }, { "date": "2017-06-06", "price": 3.083, "dividend": 0.0 }, { "date": "2017-06-07", "price": 3.085, "dividend": 0.0 }, { "date": "2017-06-08", "price": 3.084, "dividend": 0.0 }, { "date": "2017-06-09", "price": 3.094, "dividend": 0.0 }, { "date": "2017-06-12", "price": 3.093, "dividend": 0.0 }, { "date": "2017-06-13", "price": 3.099, "dividend": 0.0 }, { "date": "2017-06-14", "price": 3.103, "dividend": 0.0 }, { "date": "2017-06-15", "price": 3.1, "dividend": 0.0 }, { "date": "2017-06-16", "price": 3.087, "dividend": 0.0 }, { "date": "2017-06-19", "price": 3.105, "dividend": 0.0 }, { "date": "2017-06-20", "price": 3.111, "dividend": 0.0 }, { "date": "2017-06-21", "price": 3.101, "dividend": 0.0 }, { "date": "2017-06-22", "price": 3.105, "dividend": 0.0 }, { "date": "2017-06-23", "price": 3.097, "dividend": 0.0 }, { "date": "2017-06-27", "price": 3.101, "dividend": 0.0 }, { "date": "2017-06-28", "price": 3.085, "dividend": 0.0 }, { "date": "2017-06-29", "price": 3.096, "dividend": 0.0 }, { "date": "2017-06-30", "price": 3.08, "dividend": 0.0 }, { "date": "2017-07-03", "price": 3.101, "dividend": 0.0 }, { "date": "2017-07-04", "price": 3.087, "dividend": 0.0 }, { "date": "2017-07-05", "price": 3.095, "dividend": 0.0 }, { "date": "2017-07-06", "price": 3.088, "dividend": 0.0 }, { "date": "2017-07-07", "price": 3.077, "dividend": 0.0 }, { "date": "2017-07-10", "price": 3.078, "dividend": 0.0 }, { "date": "2017-07-11", "price": 3.069, "dividend": 0.0 }, { "date": "2017-07-12", "price": 3.072, "dividend": 0.0 }, { "date": "2017-07-13", "price": 3.086, "dividend": 0.0 }, { "date": "2017-07-14", "price": 3.097, "dividend": 0.0 }, { "date": "2017-07-17", "price": 3.102, "dividend": 0.0 }, { "date": "2017-07-18", "price": 3.102, "dividend": 0.0 }, { "date": "2017-07-19", "price": 3.111, "dividend": 0.0 }, { "date": "2017-07-20", "price": 3.095, "dividend": 0.0 }, { "date": "2017-07-21", "price": 3.097, "dividend": 0.0 }, { "date": "2017-07-24", "price": 3.11, "dividend": 0.0 }, { "date": "2017-07-25", "price": 3.121, "dividend": 0.0 }, { "date": "2017-07-26", "price": 3.122, "dividend": 0.0 }, { "date": "2017-07-27", "price": 3.135, "dividend": 0.0 }, { "date": "2017-07-28", "price": 3.116, "dividend": 0.0 }, { "date": "2017-07-31", "price": 3.114, "dividend": 0.0 }, { "date": "2017-08-01", "price": 3.117, "dividend": 0.0 }, { "date": "2017-08-02", "price": 3.129, "dividend": 0.0 }, { "date": "2017-08-03", "price": 3.123, "dividend": 0.0 }, { "date": "2017-08-04", "price": 3.12, "dividend": 0.0 }, { "date": "2017-08-07", "price": 3.12, "dividend": 0.0 }, { "date": "2017-08-08", "price": 3.134, "dividend": 0.0 }, { "date": "2017-08-10", "price": 3.128, "dividend": 0.0 }, { "date": "2017-08-11", "price": 3.098, "dividend": 0.0 }, { "date": "2017-08-14", "price": 3.117, "dividend": 0.0 }, { "date": "2017-08-15", "price": 3.122, "dividend": 0.0 }, { "date": "2017-08-16", "price": 3.121, "dividend": 0.0 }, { "date": "2017-08-17", "price": 3.119, "dividend": 0.0 }, { "date": "2017-08-18", "price": 3.11, "dividend": 0.0 }, { "date": "2017-08-21", "price": 3.102, "dividend": 0.0 }, { "date": "2017-08-22", "price": 3.113, "dividend": 0.0 }, { "date": "2017-08-23", "price": 3.119, "dividend": 0.0 }, { "date": "2017-08-24", "price": 3.123, "dividend": 0.0 }, { "date": "2017-08-25", "price": 3.111, "dividend": 0.0 }, { "date": "2017-08-28", "price": 3.117, "dividend": 0.0 }, { "date": "2017-08-29", "price": 3.113, "dividend": 0.0 }, { "date": "2017-08-30", "price": 3.13, "dividend": 0.0 }, { "date": "2017-08-31", "price": 3.138, "dividend": 0.0 }, { "date": "2017-09-04", "price": 3.117, "dividend": 0.0 }, { "date": "2017-09-05", "price": 3.118, "dividend": 0.0 }, { "date": "2017-09-06", "price": 3.113, "dividend": 0.0 }, { "date": "2017-09-07", "price": 3.116, "dividend": 0.0 }, { "date": "2017-09-08", "price": 3.131, "dividend": 0.0 }, { "date": "2017-09-11", "price": 3.143, "dividend": 0.0 }, { "date": "2017-09-12", "price": 3.146, "dividend": 0.0 }, { "date": "2017-09-13", "price": 3.149, "dividend": 0.0 }, { "date": "2017-09-14", "price": 3.152, "dividend": 0.0 }, { "date": "2017-09-15", "price": 3.149, "dividend": 0.0 }, { "date": "2017-09-18", "price": 3.171, "dividend": 0.0 }, { "date": "2017-09-19", "price": 3.157, "dividend": 0.0 }, { "date": "2017-09-20", "price": 3.145, "dividend": 0.0 }, { "date": "2017-09-21", "price": 3.156, "dividend": 0.0 }, { "date": "2017-09-22", "price": 3.148, "dividend": 0.0 }, { "date": "2017-09-25", "price": 3.156, "dividend": 0.0 }, { "date": "2017-09-26", "price": 3.154, "dividend": 0.0 }, { "date": "2017-09-27", "price": 3.154, "dividend": 0.0 }, { "date": "2017-09-28", "price": 3.132, "dividend": 0.0 }, { "date": "2017-09-29", "price": 3.148, "dividend": 0.0 }, { "date": "2017-10-02", "price": 3.166, "dividend": 0.0 }, { "date": "2017-10-03", "price": 3.165, "dividend": 0.0 }, { "date": "2017-10-04", "price": 3.17, "dividend": 0.0 }, { "date": "2017-10-05", "price": 3.178, "dividend": 0.0 }, { "date": "2017-10-06", "price": 3.194, "dividend": 0.0 }, { "date": "2017-10-09", "price": 3.19, "dividend": 0.0 }, { "date": "2017-10-10", "price": 3.191, "dividend": 0.0 }, { "date": "2017-10-11", "price": 3.186, "dividend": 0.0 }, { "date": "2017-10-12", "price": 3.201, "dividend": 0.0 }, { "date": "2017-10-13", "price": 3.203, "dividend": 0.0 }, { "date": "2017-10-16", "price": 3.216, "dividend": 0.0 }, { "date": "2017-10-17", "price": 3.219, "dividend": 0.0 }, { "date": "2017-10-19", "price": 3.194, "dividend": 0.0 }, { "date": "2017-10-20", "price": 3.194, "dividend": 0.0 }, { "date": "2017-10-23", "price": 3.192, "dividend": 0.0 }, { "date": "2017-10-24", "price": 3.182, "dividend": 0.0 }, { "date": "2017-10-25", "price": 3.197, "dividend": 0.0 }, { "date": "2017-10-26", "price": 3.202, "dividend": 0.0 }, { "date": "2017-10-27", "price": 3.208, "dividend": 0.0 }, { "date": "2017-10-30", "price": 3.202, "dividend": 0.0 }, { "date": "2017-10-31", "price": 3.214, "dividend": 0.0 }, { "date": "2017-11-01", "price": 3.22, "dividend": 0.0 }, { "date": "2017-11-02", "price": 3.224, "dividend": 0.0 }, { "date": "2017-11-03", "price": 3.231, "dividend": 0.0 }, { "date": "2017-11-06", "price": 3.237, "dividend": 0.0 }, { "date": "2017-11-07", "price": 3.257, "dividend": 0.0 }, { "date": "2017-11-08", "price": 3.251, "dividend": 0.0 }, { "date": "2017-11-09", "price": 3.248, "dividend": 0.0 }, { "date": "2017-11-10", "price": 3.224, "dividend": 0.0 }, { "date": "2017-11-13", "price": 3.219, "dividend": 0.0 }, { "date": "2017-11-14", "price": 3.212, "dividend": 0.0 }, { "date": "2017-11-15", "price": 3.188, "dividend": 0.0 }, { "date": "2017-11-16", "price": 3.186, "dividend": 0.0 }, { "date": "2017-11-17", "price": 3.226, "dividend": 0.0 }, { "date": "2017-11-20", "price": 3.232, "dividend": 0.0 }, { "date": "2017-11-21", "price": 3.239, "dividend": 0.0 }, { "date": "2017-11-22", "price": 3.254, "dividend": 0.0 }, { "date": "2017-11-23", "price": 3.247, "dividend": 0.0 }, { "date": "2017-11-24", "price": 3.247, "dividend": 0.0 }, { "date": "2017-11-27", "price": 3.246, "dividend": 0.0 }, { "date": "2017-11-28", "price": 3.25, "dividend": 0.0 }, { "date": "2017-11-29", "price": 3.259, "dividend": 0.0 }, { "date": "2017-11-30", "price": 3.234, "dividend": 0.0 }, { "date": "2017-12-01", "price": 3.238, "dividend": 0.0 }, { "date": "2017-12-04", "price": 3.246, "dividend": 0.0 }, { "date": "2017-12-05", "price": 3.249, "dividend": 0.0 }, { "date": "2017-12-06", "price": 3.243, "dividend": 0.0 }, { "date": "2017-12-07", "price": 3.245, "dividend": 0.0 }, { "date": "2017-12-08", "price": 3.27, "dividend": 0.0 }, { "date": "2017-12-11", "price": 3.288, "dividend": 0.0 }, { "date": "2017-12-12", "price": 3.301, "dividend": 0.0 }, { "date": "2017-12-13", "price": 3.308, "dividend": 0.0 }, { "date": "2017-12-14", "price": 3.318, "dividend": 0.0 }, { "date": "2017-12-15", "price": 3.3, "dividend": 0.0 }, { "date": "2017-12-18", "price": 3.304, "dividend": 0.0 }, { "date": "2017-12-19", "price": 3.303, "dividend": 0.0 }, { "date": "2017-12-20", "price": 3.296, "dividend": 0.0 }, { "date": "2017-12-21", "price": 3.303, "dividend": 0.0 }, { "date": "2017-12-22", "price": 3.315, "dividend": 0.0 }, { "date": "2017-12-26", "price": 3.318, "dividend": 0.0 }, { "date": "2017-12-27", "price": 3.333, "dividend": 0.0 }, { "date": "2017-12-28", "price": 3.347, "dividend": 0.0 }, { "date": "2017-12-29", "price": 3.373, "dividend": 0.0 }, { "date": "2018-01-02", "price": 3.37, "dividend": 0.0 }, { "date": "2018-01-03", "price": 3.404, "dividend": 0.0 }, { "date": "2018-01-04", "price": 3.438, "dividend": 0.0 }, { "date": "2018-01-05", "price": 3.455, "dividend": 0.0 }, { "date": "2018-01-08", "price": 3.468, "dividend": 0.0 }, { "date": "2018-01-09", "price": 3.48, "dividend": 0.0 }, { "date": "2018-01-10", "price": 3.474, "dividend": 0.0 }, { "date": "2018-01-11", "price": 3.472, "dividend": 0.0 }, { "date": "2018-01-12", "price": 3.48, "dividend": 0.0 }, { "date": "2018-01-15", "price": 3.488, "dividend": 0.0 }, { "date": "2018-01-16", "price": 3.497, "dividend": 0.0 }, { "date": "2018-01-17", "price": 3.486, "dividend": 0.0 }, { "date": "2018-01-18", "price": 3.468, "dividend": 0.0 }, { "date": "2018-01-19", "price": 3.485, "dividend": 0.0 }, { "date": "2018-01-22", "price": 3.487, "dividend": 0.0 }, { "date": "2018-01-23", "price": 3.524, "dividend": 0.0 }, { "date": "2018-01-24", "price": 3.518, "dividend": 0.0 }, { "date": "2018-01-25", "price": 3.498, "dividend": 0.0 }, { "date": "2018-01-26", "price": 3.524, "dividend": 0.0 }, { "date": "2018-01-29", "price": 3.533, "dividend": 0.0 }, { "date": "2018-01-30", "price": 3.49, "dividend": 0.0 }, { "date": "2018-01-31", "price": 3.485, "dividend": 0.0 }, { "date": "2018-02-01", "price": 3.493, "dividend": 0.0 }, { "date": "2018-02-02", "price": 3.509, "dividend": 0.0 }, { "date": "2018-02-05", "price": 3.458, "dividend": 0.0 }, { "date": "2018-02-06", "price": 3.408, "dividend": 0.0 }, { "date": "2018-02-07", "price": 3.418, "dividend": 0.0 }, { "date": "2018-02-08", "price": 3.433, "dividend": 0.0 }, { "date": "2018-02-09", "price": 3.404, "dividend": 0.0 }, { "date": "2018-02-12", "price": 3.404, "dividend": 0.0 }, { "date": "2018-02-13", "price": 3.424, "dividend": 0.0 }, { "date": "2018-02-14", "price": 3.423, "dividend": 0.0 }, { "date": "2018-02-15", "price": 3.45, "dividend": 0.0 }, { "date": "2018-02-19", "price": 3.499, "dividend": 0.0 }, { "date": "2018-02-20", "price": 3.491, "dividend": 0.0 }, { "date": "2018-02-21", "price": 3.504, "dividend": 0.0 }, { "date": "2018-02-22", "price": 3.471, "dividend": 0.0 }, { "date": "2018-02-23", "price": 3.504, "dividend": 0.0 }, { "date": "2018-02-26", "price": 3.514, "dividend": 0.0 }, { "date": "2018-02-27", "price": 3.529, "dividend": 0.0 }, { "date": "2018-02-28", "price": 3.498, "dividend": 0.0 }, { "date": "2018-03-01", "price": 3.512, "dividend": 0.0 }, { "date": "2018-03-02", "price": 3.477, "dividend": 0.0 }, { "date": "2018-03-05", "price": 3.445, "dividend": 0.0 }, { "date": "2018-03-06", "price": 3.452, "dividend": 0.0 }, { "date": "2018-03-07", "price": 3.415, "dividend": 0.0 }, { "date": "2018-03-08", "price": 3.442, "dividend": 0.0 }, { "date": "2018-03-09", "price": 3.439, "dividend": 0.0 }, { "date": "2018-03-12", "price": 3.486, "dividend": 0.0 }, { "date": "2018-03-13", "price": 3.482, "dividend": 0.0 }, { "date": "2018-03-14", "price": 3.474, "dividend": 0.0 }, { "date": "2018-03-15", "price": 3.444, "dividend": 0.0 }, { "date": "2018-03-16", "price": 3.454, "dividend": 0.0 }, { "date": "2018-03-19", "price": 3.441, "dividend": 0.0 }, { "date": "2018-03-20", "price": 3.436, "dividend": 0.0 }, { "date": "2018-03-21", "price": 3.431, "dividend": 0.0 }, { "date": "2018-03-22", "price": 3.425, "dividend": 0.0 }, { "date": "2018-03-23", "price": 3.38, "dividend": 0.0 }, { "date": "2018-03-26", "price": 3.379, "dividend": 0.0 }, { "date": "2018-03-27", "price": 3.388, "dividend": 0.0 }, { "date": "2018-03-28", "price": 3.352, "dividend": 0.0 }, { "date": "2018-03-29", "price": 3.362, "dividend": 0.0 }, { "date": "2018-04-02", "price": 3.388, "dividend": 0.0 }, { "date": "2018-04-03", "price": 3.372, "dividend": 0.0 }, { "date": "2018-04-04", "price": 3.301, "dividend": 0.0 }, { "date": "2018-04-05", "price": 3.353, "dividend": 0.0 }, { "date": "2018-04-06", "price": 3.357, "dividend": 0.0 }, { "date": "2018-04-09", "price": 3.373, "dividend": 0.0 }, { "date": "2018-04-10", "price": 3.395, "dividend": 0.0 }, { "date": "2018-04-11", "price": 3.415, "dividend": 0.0 }, { "date": "2018-04-12", "price": 3.413, "dividend": 0.0 }, { "date": "2018-04-13", "price": 3.411, "dividend": 0.0 }, { "date": "2018-04-16", "price": 3.409, "dividend": 0.0 }, { "date": "2018-04-17", "price": 3.397, "dividend": 0.0 }, { "date": "2018-04-18", "price": 3.434, "dividend": 0.0 }, { "date": "2018-04-19", "price": 3.457, "dividend": 0.0 }, { "date": "2018-04-20", "price": 3.458, "dividend": 0.0 }, { "date": "2018-04-23", "price": 3.452, "dividend": 0.0 }, { "date": "2018-04-24", "price": 3.44, "dividend": 0.0 }, { "date": "2018-04-25", "price": 3.403, "dividend": 0.0 }, { "date": "2018-04-26", "price": 3.385, "dividend": 0.0 }, { "date": "2018-04-27", "price": 3.408, "dividend": 0.0 }, { "date": "2018-04-30", "price": 3.442, "dividend": 0.0 }, { "date": "2018-05-02", "price": 3.454, "dividend": 0.0 }, { "date": "2018-05-03", "price": 3.418, "dividend": 0.0 }, { "date": "2018-05-04", "price": 3.383, "dividend": 0.0 }, { "date": "2018-05-07", "price": 3.388, "dividend": 0.0 }, { "date": "2018-05-08", "price": 3.382, "dividend": 0.0 }, { "date": "2018-05-09", "price": 3.395, "dividend": 0.0 }, { "date": "2018-05-10", "price": 3.394, "dividend": 0.0 }, { "date": "2018-05-11", "price": 3.435, "dividend": 0.0 }, { "date": "2018-05-14", "price": 3.421, "dividend": 0.0 }, { "date": "2018-05-15", "price": 3.414, "dividend": 0.0 }, { "date": "2018-05-16", "price": 3.394, "dividend": 0.0 }, { "date": "2018-05-17", "price": 3.386, "dividend": 0.0 }, { "date": "2018-05-18", "price": 3.367, "dividend": 0.0 }, { "date": "2018-05-21", "price": 3.364, "dividend": 0.0 }, { "date": "2018-05-22", "price": 3.359, "dividend": 0.0 }, { "date": "2018-05-23", "price": 3.326, "dividend": 0.0 }, { "date": "2018-05-24", "price": 3.333, "dividend": 0.0 }, { "date": "2018-05-25", "price": 3.351, "dividend": 0.0 }, { "date": "2018-05-29", "price": 3.359, "dividend": 0.0 }, { "date": "2018-05-30", "price": 3.28, "dividend": 0.0 }, { "date": "2018-05-31", "price": 3.284, "dividend": 0.0 }, { "date": "2018-06-01", "price": 3.294, "dividend": 0.0 }, { "date": "2018-06-04", "price": 3.319, "dividend": 0.0 }, { "date": "2018-06-05", "price": 3.346, "dividend": 0.0 }, { "date": "2018-06-06", "price": 3.343, "dividend": 0.0 }, { "date": "2018-06-07", "price": 3.361, "dividend": 0.0 }, { "date": "2018-06-08", "price": 3.31, "dividend": 0.0 }, { "date": "2018-06-11", "price": 3.307, "dividend": 0.0 }, { "date": "2018-06-12", "price": 3.302, "dividend": 0.0 }, { "date": "2018-06-13", "price": 3.272, "dividend": 0.0 }, { "date": "2018-06-14", "price": 3.256, "dividend": 0.0 }, { "date": "2018-06-18", "price": 3.225, "dividend": 0.0 }, { "date": "2018-06-19", "price": 3.199, "dividend": 0.0 }, { "date": "2018-06-20", "price": 3.19, "dividend": 0.0 }, { "date": "2018-06-21", "price": 3.142, "dividend": 0.0 }, { "date": "2018-06-22", "price": 3.146, "dividend": 0.0 }, { "date": "2018-06-25", "price": 3.119, "dividend": 0.0 }, { "date": "2018-06-26", "price": 3.119, "dividend": 0.0 }, { "date": "2018-06-27", "price": 3.105, "dividend": 0.0 }, { "date": "2018-06-28", "price": 3.079, "dividend": 0.0 }, { "date": "2018-06-29", "price": 3.112, "dividend": 0.0 }, { "date": "2018-07-02", "price": 3.11, "dividend": 0.0 }, { "date": "2018-07-03", "price": 3.093, "dividend": 0.0 }, { "date": "2018-07-04", "price": 3.122, "dividend": 0.0 }, { "date": "2018-07-05", "price": 3.106, "dividend": 0.0 }, { "date": "2018-07-06", "price": 3.053, "dividend": 0.0 }, { "date": "2018-07-09", "price": 3.094, "dividend": 0.0 }, { "date": "2018-07-10", "price": 3.124, "dividend": 0.0 }, { "date": "2018-07-11", "price": 3.113, "dividend": 0.0 }, { "date": "2018-07-12", "price": 3.13, "dividend": 0.0 }, { "date": "2018-07-13", "price": 3.144, "dividend": 0.0 }, { "date": "2018-07-16", "price": 3.118, "dividend": 0.0 }, { "date": "2018-07-17", "price": 3.11, "dividend": 0.0 }, { "date": "2018-07-18", "price": 3.13, "dividend": 0.0 }, { "date": "2018-07-19", "price": 3.145, "dividend": 0.0 }, { "date": "2018-07-20", "price": 3.161, "dividend": 0.0 }, { "date": "2018-07-23", "price": 3.172, "dividend": 0.0 }, { "date": "2018-07-24", "price": 3.173, "dividend": 0.0 }, { "date": "2018-07-25", "price": 3.205, "dividend": 0.0 }, { "date": "2018-07-26", "price": 3.22, "dividend": 0.0 }, { "date": "2018-07-27", "price": 3.225, "dividend": 0.0 }, { "date": "2018-07-30", "price": 3.226, "dividend": 0.0 }, { "date": "2018-07-31", "price": 3.218, "dividend": 0.0 }, { "date": "2018-08-01", "price": 3.256, "dividend": 0.0 }, { "date": "2018-08-02", "price": 3.231, "dividend": 0.0 }, { "date": "2018-08-03", "price": 3.22, "dividend": 0.0 }, { "date": "2018-08-06", "price": 3.24, "dividend": 0.0 }, { "date": "2018-08-07", "price": 3.255, "dividend": 0.0 }, { "date": "2018-08-08", "price": 3.271, "dividend": 0.0 }, { "date": "2018-08-10", "price": 3.254, "dividend": 0.0 }, { "date": "2018-08-13", "price": 3.202, "dividend": 0.0 }, { "date": "2018-08-14", "price": 3.181, "dividend": 0.0 }, { "date": "2018-08-15", "price": 3.185, "dividend": 0.0 }, { "date": "2018-08-16", "price": 3.163, "dividend": 0.0 }, { "date": "2018-08-17", "price": 3.173, "dividend": 0.0 }, { "date": "2018-08-20", "price": 3.195, "dividend": 0.0 }, { "date": "2018-08-21", "price": 3.197, "dividend": 0.0 }, { "date": "2018-08-23", "price": 3.246, "dividend": 0.0 }, { "date": "2018-08-24", "price": 3.213, "dividend": 0.0 }, { "date": "2018-08-27", "price": 3.233, "dividend": 0.0 }, { "date": "2018-08-28", "price": 3.247, "dividend": 0.0 }, { "date": "2018-08-29", "price": 3.247, "dividend": 0.0 }, { "date": "2018-08-30", "price": 3.241, "dividend": 0.0 }, { "date": "2018-08-31", "price": 3.233, "dividend": 0.0 }, { "date": "2018-09-03", "price": 3.213, "dividend": 0.0 }, { "date": "2018-09-04", "price": 3.203, "dividend": 0.0 }, { "date": "2018-09-05", "price": 3.136, "dividend": 0.0 }, { "date": "2018-09-06", "price": 3.14, "dividend": 0.0 }, { "date": "2018-09-07", "price": 3.147, "dividend": 0.0 }, { "date": "2018-09-10", "price": 3.134, "dividend": 0.0 }, { "date": "2018-09-11", "price": 3.116, "dividend": 0.0 }, { "date": "2018-09-12", "price": 3.103, "dividend": 0.0 }, { "date": "2018-09-13", "price": 3.138, "dividend": 0.0 }, { "date": "2018-09-14", "price": 3.165, "dividend": 0.0 }, { "date": "2018-09-17", "price": 3.135, "dividend": 0.0 }, { "date": "2018-09-18", "price": 3.135, "dividend": 0.0 }, { "date": "2018-09-19", "price": 3.154, "dividend": 0.0 }, { "date": "2018-09-20", "price": 3.162, "dividend": 0.0 }, { "date": "2018-09-21", "price": 3.189, "dividend": 0.0 }, { "date": "2018-09-24", "price": 3.173, "dividend": 0.0 }, { "date": "2018-09-25", "price": 3.17, "dividend": 0.0 }, { "date": "2018-09-26", "price": 3.168, "dividend": 0.0 }, { "date": "2018-09-27", "price": 3.181, "dividend": 0.0 }, { "date": "2018-09-28", "price": 3.199, "dividend": 0.0 }, { "date": "2018-10-01", "price": 3.205, "dividend": 0.0 }, { "date": "2018-10-02", "price": 3.176, "dividend": 0.0 }, { "date": "2018-10-03", "price": 3.194, "dividend": 0.0 }, { "date": "2018-10-04", "price": 3.152, "dividend": 0.0 }, { "date": "2018-10-05", "price": 3.137, "dividend": 0.0 }, { "date": "2018-10-08", "price": 3.112, "dividend": 0.0 }, { "date": "2018-10-09", "price": 3.115, "dividend": 0.0 }, { "date": "2018-10-10", "price": 3.1, "dividend": 0.0 }, { "date": "2018-10-11", "price": 3.025, "dividend": 0.0 }, { "date": "2018-10-12", "price": 3.056, "dividend": 0.0 }, { "date": "2018-10-15", "price": 3.048, "dividend": 0.0 }, { "date": "2018-10-16", "price": 3.057, "dividend": 0.0 }, { "date": "2018-10-17", "price": 3.086, "dividend": 0.0 }, { "date": "2018-10-18", "price": 3.074, "dividend": 0.0 }, { "date": "2018-10-19", "price": 3.057, "dividend": 0.0 }, { "date": "2018-10-22", "price": 3.061, "dividend": 0.0 }, { "date": "2018-10-23", "price": 3.03, "dividend": 0.0 }, { "date": "2018-10-24", "price": 2.995, "dividend": 0.0 }, { "date": "2018-10-25", "price": 2.997, "dividend": 0.0 }, { "date": "2018-10-26", "price": 2.982, "dividend": 0.0 }, { "date": "2018-10-29", "price": 2.978, "dividend": 0.0 }, { "date": "2018-10-30", "price": 2.977, "dividend": 0.0 }, { "date": "2018-10-31", "price": 3.036, "dividend": 0.0 }, { "date": "2018-11-01", "price": 3.045, "dividend": 0.0 }, { "date": "2018-11-02", "price": 3.088, "dividend": 0.0 }, { "date": "2018-11-05", "price": 3.05, "dividend": 0.0 }, { "date": "2018-11-07", "price": 3.068, "dividend": 0.0 }, { "date": "2018-11-08", "price": 3.089, "dividend": 0.0 }, { "date": "2018-11-09", "price": 3.064, "dividend": 0.0 }, { "date": "2018-11-12", "price": 3.023, "dividend": 0.0 }, { "date": "2018-11-13", "price": 3.021, "dividend": 0.0 }, { "date": "2018-11-14", "price": 3.021, "dividend": 0.0 }, { "date": "2018-11-15", "price": 3.034, "dividend": 0.0 }, { "date": "2018-11-16", "price": 3.056, "dividend": 0.0 }, { "date": "2018-11-19", "price": 3.064, "dividend": 0.0 }, { "date": "2018-11-20", "price": 3.044, "dividend": 0.0 }, { "date": "2018-11-21", "price": 3.026, "dividend": 0.0 }, { "date": "2018-11-22", "price": 3.028, "dividend": 0.0 }, { "date": "2018-11-23", "price": 3.048, "dividend": 0.0 }, { "date": "2018-11-26", "price": 3.075, "dividend": 0.0 }, { "date": "2018-11-27", "price": 3.069, "dividend": 0.0 }, { "date": "2018-11-28", "price": 3.067, "dividend": 0.0 }, { "date": "2018-11-29", "price": 3.088, "dividend": 0.0 }, { "date": "2018-11-30", "price": 3.087, "dividend": 0.0 }, { "date": "2018-12-03", "price": 3.141, "dividend": 0.0 }, { "date": "2018-12-04", "price": 3.141, "dividend": 0.0 }, { "date": "2018-12-05", "price": 3.126, "dividend": 0.0 }, { "date": "2018-12-06", "price": 3.086, "dividend": 0.0 }, { "date": "2018-12-07", "price": 3.082, "dividend": 0.0 }, { "date": "2018-12-10", "price": 3.058, "dividend": 0.0 }, { "date": "2018-12-11", "price": 3.037, "dividend": 0.0 }, { "date": "2018-12-12", "price": 3.05, "dividend": 0.0 }, { "date": "2018-12-13", "price": 3.062, "dividend": 0.0 }, { "date": "2018-12-14", "price": 3.042, "dividend": 0.0 }, { "date": "2018-12-17", "price": 3.032, "dividend": 0.0 }, { "date": "2018-12-18", "price": 3.005, "dividend": 0.0 }, { "date": "2018-12-19", "price": 3.043, "dividend": 0.0 }, { "date": "2018-12-20", "price": 3.032, "dividend": 0.0 }, { "date": "2018-12-21", "price": 3.029, "dividend": 0.0 }, { "date": "2018-12-24", "price": 3.035, "dividend": 0.0 }, { "date": "2018-12-26", "price": 2.997, "dividend": 0.0 }, { "date": "2018-12-27", "price": 3.016, "dividend": 0.0 }, { "date": "2018-12-28", "price": 3.021, "dividend": 0.0 }, { "date": "2018-12-31", "price": 3.031, "dividend": 0.0 }, { "date": "2019-01-02", "price": 3.026, "dividend": 0.0 }, { "date": "2019-01-03", "price": 3.027, "dividend": 0.0 }, { "date": "2019-01-04", "price": 3.063, "dividend": 0.0 }, { "date": "2019-01-07", "price": 3.1, "dividend": 0.0 }, { "date": "2019-01-08", "price": 3.099, "dividend": 0.0 }, { "date": "2019-01-09", "price": 3.117, "dividend": 0.0 }, { "date": "2019-01-10", "price": 3.137, "dividend": 0.0 }, { "date": "2019-01-11", "price": 3.15, "dividend": 0.0 }, { "date": "2019-01-14", "price": 3.124, "dividend": 0.0 }, { "date": "2019-01-15", "price": 3.143, "dividend": 0.0 }, { "date": "2019-01-16", "price": 3.145, "dividend": 0.0 }, { "date": "2019-01-17", "price": 3.155, "dividend": 0.0 }, { "date": "2019-01-18", "price": 3.173, "dividend": 0.0 }, { "date": "2019-01-21", "price": 3.171, "dividend": 0.0 }, { "date": "2019-01-22", "price": 3.166, "dividend": 0.0 }, { "date": "2019-01-23", "price": 3.152, "dividend": 0.0 }, { "date": "2019-01-24", "price": 3.162, "dividend": 0.0 }, { "date": "2019-01-25", "price": 3.17, "dividend": 0.0 }, { "date": "2019-01-28", "price": 3.163, "dividend": 0.0 }, { "date": "2019-01-29", "price": 3.155, "dividend": 0.0 }, { "date": "2019-01-30", "price": 3.153, "dividend": 0.0 }, { "date": "2019-01-31", "price": 3.176, "dividend": 0.0 }, { "date": "2019-02-01", "price": 3.205, "dividend": 0.0 }, { "date": "2019-02-04", "price": 3.194, "dividend": 0.0 }, { "date": "2019-02-07", "price": 3.218, "dividend": 0.0 }, { "date": "2019-02-08", "price": 3.203, "dividend": 0.0 }, { "date": "2019-02-11", "price": 3.201, "dividend": 0.0 }, { "date": "2019-02-12", "price": 3.186, "dividend": 0.0 }, { "date": "2019-02-13", "price": 3.201, "dividend": 0.0 }, { "date": "2019-02-14", "price": 3.197, "dividend": 0.0 }, { "date": "2019-02-15", "price": 3.177, "dividend": 0.0 }, { "date": "2019-02-18", "price": 3.204, "dividend": 0.0 }, { "date": "2019-02-19", "price": 3.195, "dividend": 0.0 }, { "date": "2019-02-20", "price": 3.221, "dividend": 0.0 }, { "date": "2019-02-21", "price": 3.227, "dividend": 0.0 }, { "date": "2019-02-22", "price": 3.214, "dividend": 0.0 }, { "date": "2019-02-25", "price": 3.231, "dividend": 0.0 }, { "date": "2019-02-26", "price": 3.228, "dividend": 0.0 }, { "date": "2019-02-27", "price": 3.208, "dividend": 0.0 }, { "date": "2019-02-28", "price": 3.18, "dividend": 0.0 }, { "date": "2019-03-01", "price": 3.175, "dividend": 0.0 }, { "date": "2019-03-04", "price": 3.18, "dividend": 0.0 }, { "date": "2019-03-05", "price": 3.173, "dividend": 0.0 }, { "date": "2019-03-06", "price": 3.175, "dividend": 0.0 }, { "date": "2019-03-07", "price": 3.186, "dividend": 0.0 }, { "date": "2019-03-08", "price": 3.152, "dividend": 0.0 }, { "date": "2019-03-11", "price": 3.147, "dividend": 0.0 }, { "date": "2019-03-12", "price": 3.155, "dividend": 0.0 }, { "date": "2019-03-13", "price": 3.15, "dividend": 0.0 }, { "date": "2019-03-14", "price": 3.158, "dividend": 0.0 }, { "date": "2019-03-15", "price": 3.161, "dividend": 0.0 }, { "date": "2019-03-18", "price": 3.178, "dividend": 0.0 }, { "date": "2019-03-19", "price": 3.18, "dividend": 0.0 }, { "date": "2019-03-20", "price": 3.176, "dividend": 0.0 }, { "date": "2019-03-21", "price": 3.186, "dividend": 0.0 }, { "date": "2019-03-22", "price": 3.2, "dividend": 0.0 }, { "date": "2019-03-25", "price": 3.156, "dividend": 0.0 }, { "date": "2019-03-26", "price": 3.174, "dividend": 0.0 }, { "date": "2019-03-27", "price": 3.166, "dividend": 0.0 }, { "date": "2019-03-28", "price": 3.174, "dividend": 0.0 }, { "date": "2019-03-29", "price": 3.192, "dividend": 0.0 }, { "date": "2019-04-01", "price": 3.193, "dividend": 0.0 }, { "date": "2019-04-02", "price": 3.215, "dividend": 0.0 }, { "date": "2019-04-03", "price": 3.228, "dividend": 0.0 }, { "date": "2019-04-04", "price": 3.226, "dividend": 0.0 }, { "date": "2019-04-05", "price": 3.231, "dividend": 0.0 }, { "date": "2019-04-08", "price": 3.224, "dividend": 0.0 }, { "date": "2019-04-09", "price": 3.24, "dividend": 0.0 }, { "date": "2019-04-10", "price": 3.25, "dividend": 0.0 }, { "date": "2019-04-11", "price": 3.231, "dividend": 0.0 }, { "date": "2019-04-12", "price": 3.229, "dividend": 0.0 }, { "date": "2019-04-15", "price": 3.232, "dividend": 0.0 }, { "date": "2019-04-16", "price": 3.236, "dividend": 0.0 }, { "date": "2019-04-17", "price": 3.243, "dividend": 0.0 }, { "date": "2019-04-18", "price": 3.258, "dividend": 0.0 }, { "date": "2019-04-22", "price": 3.247, "dividend": 0.0 }, { "date": "2019-04-23", "price": 3.256, "dividend": 0.0 }, { "date": "2019-04-24", "price": 3.264, "dividend": 0.0 }, { "date": "2019-04-25", "price": 3.252, "dividend": 0.0 }, { "date": "2019-04-26", "price": 3.255, "dividend": 0.0 }, { "date": "2019-04-29", "price": 3.277, "dividend": 0.0 }, { "date": "2019-04-30", "price": 3.279, "dividend": 0.0 }, { "date": "2019-05-02", "price": 3.273, "dividend": 0.0 }, { "date": "2019-05-03", "price": 3.267, "dividend": 0.0 }, { "date": "2019-05-06", "price": 3.222, "dividend": 0.0 }, { "date": "2019-05-07", "price": 3.242, "dividend": 0.0 }, { "date": "2019-05-08", "price": 3.217, "dividend": 0.0 }, { "date": "2019-05-09", "price": 3.183, "dividend": 0.0 }, { "date": "2019-05-10", "price": 3.188, "dividend": 0.0 }, { "date": "2019-05-13", "price": 3.166, "dividend": 0.0 }, { "date": "2019-05-14", "price": 3.152, "dividend": 0.0 }, { "date": "2019-05-15", "price": 3.136, "dividend": 0.0 }, { "date": "2019-05-16", "price": 3.119, "dividend": 0.0 }, { "date": "2019-05-17", "price": 3.105, "dividend": 0.0 }, { "date": "2019-05-21", "price": 3.117, "dividend": 0.0 }, { "date": "2019-05-22", "price": 3.126, "dividend": 0.0 }, { "date": "2019-05-23", "price": 3.128, "dividend": 0.0 }, { "date": "2019-05-24", "price": 3.134, "dividend": 0.0 }, { "date": "2019-05-27", "price": 3.153, "dividend": 0.0 }, { "date": "2019-05-28", "price": 3.148, "dividend": 0.0 }, { "date": "2019-05-29", "price": 3.153, "dividend": 0.0 }, { "date": "2019-05-30", "price": 3.151, "dividend": 0.0 }, { "date": "2019-05-31", "price": 3.17, "dividend": 0.0 }, { "date": "2019-06-03", "price": 3.166, "dividend": 0.0 }, { "date": "2019-06-04", "price": 3.184, "dividend": 0.0 }, { "date": "2019-06-06", "price": 3.181, "dividend": 0.0 }, { "date": "2019-06-07", "price": 3.181, "dividend": 0.0 }, { "date": "2019-06-10", "price": 3.22, "dividend": 0.0 }, { "date": "2019-06-11", "price": 3.226, "dividend": 0.0 }, { "date": "2019-06-12", "price": 3.227, "dividend": 0.0 }, { "date": "2019-06-13", "price": 3.226, "dividend": 0.0 }, { "date": "2019-06-14", "price": 3.227, "dividend": 0.0 }, { "date": "2019-06-17", "price": 3.21, "dividend": 0.0 }, { "date": "2019-06-18", "price": 3.231, "dividend": 0.0 }, { "date": "2019-06-19", "price": 3.286, "dividend": 0.0 }, { "date": "2019-06-20", "price": 3.303, "dividend": 0.0 }, { "date": "2019-06-21", "price": 3.309, "dividend": 0.0 }, { "date": "2019-06-24", "price": 3.3, "dividend": 0.0 }, { "date": "2019-06-25", "price": 3.298, "dividend": 0.0 }, { "date": "2019-06-26", "price": 3.288, "dividend": 0.0 }, { "date": "2019-06-27", "price": 3.311, "dividend": 0.0 }, { "date": "2019-06-28", "price": 3.321, "dividend": 0.0 }, { "date": "2019-07-01", "price": 3.359, "dividend": 0.0 }, { "date": "2019-07-02", "price": 3.359, "dividend": 0.0 }, { "date": "2019-07-03", "price": 3.359, "dividend": 0.0 }, { "date": "2019-07-04", "price": 3.345, "dividend": 0.0 }, { "date": "2019-07-05", "price": 3.358, "dividend": 0.0 }, { "date": "2019-07-08", "price": 3.331, "dividend": 0.0 }, { "date": "2019-07-09", "price": 3.336, "dividend": 0.0 }, { "date": "2019-07-10", "price": 3.343, "dividend": 0.0 }, { "date": "2019-07-11", "price": 3.367, "dividend": 0.0 }, { "date": "2019-07-12", "price": 3.361, "dividend": 0.0 }, { "date": "2019-07-15", "price": 3.374, "dividend": 0.0 }, { "date": "2019-07-16", "price": 3.372, "dividend": 0.0 }, { "date": "2019-07-17", "price": 3.367, "dividend": 0.0 }, { "date": "2019-07-18", "price": 3.364, "dividend": 0.0 }, { "date": "2019-07-19", "price": 3.382, "dividend": 0.0 }, { "date": "2019-07-22", "price": 3.37, "dividend": 0.0 }, { "date": "2019-07-23", "price": 3.377, "dividend": 0.0 }, { "date": "2019-07-24", "price": 3.369, "dividend": 0.0 }, { "date": "2019-07-25", "price": 3.389, "dividend": 0.0 }, { "date": "2019-07-26", "price": 3.365, "dividend": 0.0 }, { "date": "2019-07-29", "price": 3.358, "dividend": 0.0 }, { "date": "2019-07-30", "price": 3.363, "dividend": 0.0 }, { "date": "2019-07-31", "price": 3.347, "dividend": 0.0 }, { "date": "2019-08-01", "price": 3.336, "dividend": 0.0 }, { "date": "2019-08-02", "price": 3.324, "dividend": 0.0 }, { "date": "2019-08-05", "price": 3.262, "dividend": 0.0 }, { "date": "2019-08-06", "price": 3.238, "dividend": 0.0 }, { "date": "2019-08-07", "price": 3.264, "dividend": 0.0 }, { "date": "2019-08-08", "price": 3.273, "dividend": 0.0 }, { "date": "2019-08-13", "price": 3.218, "dividend": 0.0 }, { "date": "2019-08-14", "price": 3.25, "dividend": 0.0 }, { "date": "2019-08-15", "price": 3.228, "dividend": 0.0 }, { "date": "2019-08-16", "price": 3.228, "dividend": 0.0 }, { "date": "2019-08-19", "price": 3.244, "dividend": 0.0 }, { "date": "2019-08-20", "price": 3.241, "dividend": 0.0 }, { "date": "2019-08-21", "price": 3.231, "dividend": 0.0 }, { "date": "2019-08-22", "price": 3.235, "dividend": 0.0 }, { "date": "2019-08-23", "price": 3.245, "dividend": 0.0 }, { "date": "2019-08-26", "price": 3.22, "dividend": 0.0 }, { "date": "2019-08-27", "price": 3.209, "dividend": 0.0 }, { "date": "2019-08-28", "price": 3.207, "dividend": 0.0 }, { "date": "2019-08-29", "price": 3.231, "dividend": 0.0 }, { "date": "2019-08-30", "price": 3.266, "dividend": 0.0 }, { "date": "2019-09-02", "price": 3.251, "dividend": 0.0 }, { "date": "2019-09-03", "price": 3.221, "dividend": 0.0 }, { "date": "2019-09-04", "price": 3.241, "dividend": 0.0 }, { "date": "2019-09-05", "price": 3.26, "dividend": 0.0 }, { "date": "2019-09-06", "price": 3.256, "dividend": 0.0 }, { "date": "2019-09-09", "price": 3.263, "dividend": 0.0 }, { "date": "2019-09-10", "price": 3.264, "dividend": 0.0 }, { "date": "2019-09-11", "price": 3.284, "dividend": 0.0 }, { "date": "2019-09-12", "price": 3.273, "dividend": 0.0 }, { "date": "2019-09-13", "price": 3.283, "dividend": 0.0 }, { "date": "2019-09-16", "price": 3.263, "dividend": 0.0 }, { "date": "2019-09-17", "price": 3.25, "dividend": 0.0 }, { "date": "2019-09-18", "price": 3.247, "dividend": 0.0 }, { "date": "2019-09-19", "price": 3.243, "dividend": 0.0 }, { "date": "2019-09-20", "price": 3.239, "dividend": 0.0 }, { "date": "2019-09-23", "price": 3.223, "dividend": 0.0 }, { "date": "2019-09-24", "price": 3.215, "dividend": 0.0 }, { "date": "2019-09-25", "price": 3.204, "dividend": 0.0 }, { "date": "2019-09-26", "price": 3.228, "dividend": 0.0 }, { "date": "2019-09-27", "price": 3.221, "dividend": 0.0 }, { "date": "2019-09-30", "price": 3.22, "dividend": 0.0 }, { "date": "2019-10-01", "price": 3.214, "dividend": 0.0 }, { "date": "2019-10-02", "price": 3.171, "dividend": 0.0 }, { "date": "2019-10-03", "price": 3.155, "dividend": 0.0 }, { "date": "2019-10-04", "price": 3.17, "dividend": 0.0 }, { "date": "2019-10-07", "price": 3.173, "dividend": 0.0 }, { "date": "2019-10-08", "price": 3.192, "dividend": 0.0 }, { "date": "2019-10-09", "price": 3.181, "dividend": 0.0 }, { "date": "2019-10-10", "price": 3.176, "dividend": 0.0 }, { "date": "2019-10-11", "price": 3.201, "dividend": 0.0 }, { "date": "2019-10-14", "price": 3.207, "dividend": 0.0 }, { "date": "2019-10-15", "price": 3.208, "dividend": 0.0 }, { "date": "2019-10-16", "price": 3.229, "dividend": 0.0 }, { "date": "2019-10-17", "price": 3.222, "dividend": 0.0 }, { "date": "2019-10-18", "price": 3.216, "dividend": 0.0 }, { "date": "2019-10-21", "price": 3.221, "dividend": 0.0 }, { "date": "2019-10-22", "price": 3.239, "dividend": 0.0 }, { "date": "2019-10-23", "price": 3.24, "dividend": 0.0 }, { "date": "2019-10-24", "price": 3.25, "dividend": 0.0 }, { "date": "2019-10-25", "price": 3.229, "dividend": 0.0 }, { "date": "2019-10-29", "price": 3.25, "dividend": 0.0 }, { "date": "2019-10-30", "price": 3.27, "dividend": 0.0 }, { "date": "2019-10-31", "price": 3.275, "dividend": 0.0 }, { "date": "2019-11-01", "price": 3.258, "dividend": 0.0 }, { "date": "2019-11-04", "price": 3.284, "dividend": 0.0 }, { "date": "2019-11-05", "price": 3.32, "dividend": 0.0 }, { "date": "2019-11-06", "price": 3.294, "dividend": 0.0 }, { "date": "2019-11-07", "price": 3.309, "dividend": 0.0 }, { "date": "2019-11-08", "price": 3.305, "dividend": 0.0 }, { "date": "2019-11-11", "price": 3.279, "dividend": 0.0 }, { "date": "2019-11-12", "price": 3.293, "dividend": 0.0 }, { "date": "2019-11-13", "price": 3.272, "dividend": 0.0 }, { "date": "2019-11-14", "price": 3.265, "dividend": 0.0 }, { "date": "2019-11-15", "price": 3.261, "dividend": 0.0 }, { "date": "2019-11-18", "price": 3.269, "dividend": 0.0 }, { "date": "2019-11-19", "price": 3.268, "dividend": 0.0 }, { "date": "2019-11-20", "price": 3.259, "dividend": 0.0 }, { "date": "2019-11-21", "price": 3.238, "dividend": 0.0 }, { "date": "2019-11-22", "price": 3.251, "dividend": 0.0 }, { "date": "2019-11-25", "price": 3.248, "dividend": 0.0 }, { "date": "2019-11-26", "price": 3.229, "dividend": 0.0 }, { "date": "2019-11-27", "price": 3.242, "dividend": 0.0 }, { "date": "2019-11-28", "price": 3.22, "dividend": 0.0 }, { "date": "2019-11-29", "price": 3.217, "dividend": 0.0 }, { "date": "2019-12-02", "price": 3.225, "dividend": 0.0 }, { "date": "2019-12-03", "price": 3.215, "dividend": 0.0 }, { "date": "2019-12-04", "price": 3.195, "dividend": 0.0 }, { "date": "2019-12-05", "price": 3.208, "dividend": 0.0 }, { "date": "2019-12-06", "price": 3.217, "dividend": 0.0 }, { "date": "2019-12-09", "price": 3.205, "dividend": 0.0 }, { "date": "2019-12-10", "price": 3.196, "dividend": 0.0 }, { "date": "2019-12-11", "price": 3.196, "dividend": 0.0 }, { "date": "2019-12-12", "price": 3.201, "dividend": 0.0 }, { "date": "2019-12-13", "price": 3.233, "dividend": 0.0 }, { "date": "2019-12-16", "price": 3.207, "dividend": 0.0 }, { "date": "2019-12-17", "price": 3.214, "dividend": 0.0 }, { "date": "2019-12-18", "price": 3.242, "dividend": 0.0 }, { "date": "2019-12-19", "price": 3.236, "dividend": 0.0 }, { "date": "2019-12-20", "price": 3.244, "dividend": 0.0 }, { "date": "2019-12-23", "price": 3.258, "dividend": 0.0 }, { "date": "2019-12-24", "price": 3.251, "dividend": 0.0 }, { "date": "2019-12-26", "price": 3.259, "dividend": 0.0 }, { "date": "2019-12-27", "price": 3.257, "dividend": 0.0 }, { "date": "2019-12-30", "price": 3.258, "dividend": 0.0 }, { "date": "2019-12-31", "price": 3.25, "dividend": 0.0 }, { "date": "2020-01-02", "price": 3.26, "dividend": 0.0 }, { "date": "2020-01-03", "price": 3.259, "dividend": 0.0 }, { "date": "2020-01-06", "price": 3.228, "dividend": 0.0 }, { "date": "2020-01-07", "price": 3.256, "dividend": 0.0 }, { "date": "2020-01-08", "price": 3.219, "dividend": 0.0 }, { "date": "2020-01-09", "price": 3.243, "dividend": 0.0 }, { "date": "2020-01-10", "price": 3.242, "dividend": 0.0 }, { "date": "2020-01-13", "price": 3.247, "dividend": 0.0 }, { "date": "2020-01-14", "price": 3.252, "dividend": 0.0 }, { "date": "2020-01-15", "price": 3.23, "dividend": 0.0 }, { "date": "2020-01-16", "price": 3.249, "dividend": 0.0 }, { "date": "2020-01-17", "price": 3.259, "dividend": 0.0 }, { "date": "2020-01-20", "price": 3.231, "dividend": 0.0 }, { "date": "2020-01-21", "price": 3.21, "dividend": 0.0 }, { "date": "2020-01-22", "price": 3.207, "dividend": 0.0 }, { "date": "2020-01-23", "price": 3.213, "dividend": 0.0 }, { "date": "2020-01-24", "price": 3.216, "dividend": 0.0 }, { "date": "2020-01-28", "price": 3.143, "dividend": 0.0 }, { "date": "2020-01-29", "price": 3.145, "dividend": 0.0 }, { "date": "2020-01-30", "price": 3.131, "dividend": 0.0 }, { "date": "2020-01-31", "price": 3.093, "dividend": 0.0 }, { "date": "2020-02-03", "price": 3.062, "dividend": 0.0 }, { "date": "2020-02-04", "price": 3.11, "dividend": 0.0 }, { "date": "2020-02-05", "price": 3.165, "dividend": 0.0 }, { "date": "2020-02-06", "price": 3.19, "dividend": 0.0 }, { "date": "2020-02-07", "price": 3.179, "dividend": 0.0 }, { "date": "2020-02-10", "price": 3.158, "dividend": 0.0 }, { "date": "2020-02-11", "price": 3.155, "dividend": 0.0 }, { "date": "2020-02-12", "price": 3.167, "dividend": 0.0 }, { "date": "2020-02-13", "price": 3.154, "dividend": 0.0 }, { "date": "2020-02-14", "price": 3.155, "dividend": 0.0 }, { "date": "2020-02-17", "price": 3.152, "dividend": 0.0 }, { "date": "2020-02-18", "price": 3.139, "dividend": 0.0 }, { "date": "2020-02-19", "price": 3.152, "dividend": 0.0 }, { "date": "2020-02-20", "price": 3.135, "dividend": 0.0 }, { "date": "2020-02-21", "price": 3.11, "dividend": 0.0 }, { "date": "2020-02-24", "price": 3.024, "dividend": 0.0 }, { "date": "2020-02-25", "price": 3.034, "dividend": 0.0 }, { "date": "2020-02-26", "price": 2.961, "dividend": 0.0 }, { "date": "2020-02-27", "price": 2.961, "dividend": 0.0 }, { "date": "2020-02-28", "price": 2.869, "dividend": 0.0 }, { "date": "2020-03-02", "price": 2.848, "dividend": 0.0 }, { "date": "2020-03-03", "price": 2.886, "dividend": 0.0 }, { "date": "2020-03-04", "price": 2.923, "dividend": 0.0 }, { "date": "2020-03-05", "price": 2.923, "dividend": 0.0 }, { "date": "2020-03-06", "price": 2.849, "dividend": 0.0 }, { "date": "2020-03-09", "price": 2.654, "dividend": 0.0 }, { "date": "2020-03-10", "price": 2.708, "dividend": 0.0 }, { "date": "2020-03-11", "price": 2.68, "dividend": 0.0 }, { "date": "2020-03-12", "price": 2.522, "dividend": 0.0 }, { "date": "2020-03-13", "price": 2.496, "dividend": 0.0 }, { "date": "2020-03-16", "price": 2.329, "dividend": 0.0 }, { "date": "2020-03-17", "price": 2.264, "dividend": 0.0 }, { "date": "2020-03-18", "price": 2.258, "dividend": 0.0 }, { "date": "2020-03-19", "price": 2.13, "dividend": 0.0 }, { "date": "2020-03-20", "price": 2.239, "dividend": 0.0 }, { "date": "2020-03-23", "price": 2.08, "dividend": 0.0 }, { "date": "2020-03-24", "price": 2.126, "dividend": 0.0 }, { "date": "2020-03-25", "price": 2.215, "dividend": 0.0 }, { "date": "2020-03-26", "price": 2.266, "dividend": 0.0 }, { "date": "2020-03-27", "price": 2.307, "dividend": 0.0 }, { "date": "2020-03-30", "price": 2.23, "dividend": 0.0 }, { "date": "2020-03-31", "price": 2.278, "dividend": 0.0 }, { "date": "2020-04-01", "price": 2.242, "dividend": 0.0 }, { "date": "2020-04-02", "price": 2.259, "dividend": 0.0 }, { "date": "2020-04-03", "price": 2.247, "dividend": 0.0 }, { "date": "2020-04-06", "price": 2.291, "dividend": 0.0 }, { "date": "2020-04-07", "price": 2.372, "dividend": 0.0 }, { "date": "2020-04-08", "price": 2.334, "dividend": 0.0 }, { "date": "2020-04-09", "price": 2.355, "dividend": 0.0 }, { "date": "2020-04-13", "price": 2.372, "dividend": 0.0 }, { "date": "2020-04-14", "price": 2.419, "dividend": 0.0 }, { "date": "2020-04-15", "price": 2.412, "dividend": 0.0 }, { "date": "2020-04-16", "price": 2.363, "dividend": 0.0 }, { "date": "2020-04-17", "price": 2.426, "dividend": 0.0 }, { "date": "2020-04-20", "price": 2.439, "dividend": 0.0 }, { "date": "2020-04-21", "price": 2.397, "dividend": 0.0 }, { "date": "2020-04-22", "price": 2.407, "dividend": 0.0 }, { "date": "2020-04-23", "price": 2.399, "dividend": 0.0 }, { "date": "2020-04-24", "price": 2.367, "dividend": 0.0 }, { "date": "2020-04-27", "price": 2.38, "dividend": 0.0 }, { "date": "2020-04-28", "price": 2.389, "dividend": 0.0 }, { "date": "2020-04-29", "price": 2.414, "dividend": 0.0 }, { "date": "2020-04-30", "price": 2.488, "dividend": 0.0 }, { "date": "2020-05-04", "price": 2.448, "dividend": 0.0 }, { "date": "2020-05-05", "price": 2.455, "dividend": 0.0 }, { "date": "2020-05-06", "price": 2.456, "dividend": 0.0 }, { "date": "2020-05-08", "price": 2.451, "dividend": 0.0 }, { "date": "2020-05-11", "price": 2.488, "dividend": 0.0 }, { "date": "2020-05-12", "price": 2.476, "dividend": 0.0 }, { "date": "2020-05-13", "price": 2.469, "dividend": 0.0 }, { "date": "2020-05-14", "price": 2.441, "dividend": 0.0 }, { "date": "2020-05-15", "price": 2.43, "dividend": 0.0 }, { "date": "2020-05-18", "price": 2.431, "dividend": 0.0 }, { "date": "2020-05-19", "price": 2.476, "dividend": 0.0 }, { "date": "2020-05-20", "price": 2.479, "dividend": 0.0 }, { "date": "2020-05-21", "price": 2.485, "dividend": 0.0 }, { "date": "2020-05-22", "price": 2.464, "dividend": 0.0 }, { "date": "2020-05-26", "price": 2.488, "dividend": 0.0 }, { "date": "2020-05-27", "price": 2.511, "dividend": 0.0 }, { "date": "2020-05-28", "price": 2.521, "dividend": 0.0 }, { "date": "2020-05-29", "price": 2.552, "dividend": 0.0 }, { "date": "2020-06-01", "price": 2.581, "dividend": 0.0 }, { "date": "2020-06-02", "price": 2.628, "dividend": 0.0 }, { "date": "2020-06-03", "price": 2.701, "dividend": 0.0 }, { "date": "2020-06-04", "price": 2.728, "dividend": 0.0 }, { "date": "2020-06-05", "price": 2.769, "dividend": 0.0 }, { "date": "2020-06-08", "price": 2.802, "dividend": 0.0 }, { "date": "2020-06-09", "price": 2.785, "dividend": 0.0 }, { "date": "2020-06-10", "price": 2.783, "dividend": 0.0 }, { "date": "2020-06-11", "price": 2.732, "dividend": 0.0 }, { "date": "2020-06-12", "price": 2.719, "dividend": 0.0 }, { "date": "2020-06-15", "price": 2.645, "dividend": 0.0 }, { "date": "2020-06-16", "price": 2.717, "dividend": 0.0 }, { "date": "2020-06-17", "price": 2.716, "dividend": 0.0 }, { "date": "2020-06-18", "price": 2.699, "dividend": 0.0 }, { "date": "2020-06-19", "price": 2.699, "dividend": 0.0 }, { "date": "2020-06-22", "price": 2.682, "dividend": 0.0 }, { "date": "2020-06-23", "price": 2.683, "dividend": 0.0 }, { "date": "2020-06-24", "price": 2.682, "dividend": 0.0 }, { "date": "2020-06-25", "price": 2.653, "dividend": 0.0 }, { "date": "2020-06-26", "price": 2.659, "dividend": 0.0 }, { "date": "2020-06-29", "price": 2.648, "dividend": 0.0 }, { "date": "2020-06-30", "price": 2.669, "dividend": 0.0 }, { "date": "2020-07-01", "price": 2.688, "dividend": 0.0 }, { "date": "2020-07-02", "price": 2.719, "dividend": 0.0 }, { "date": "2020-07-03", "price": 2.721, "dividend": 0.0 }, { "date": "2020-07-06", "price": 2.743, "dividend": 0.0 }, { "date": "2020-07-07", "price": 2.732, "dividend": 0.0 }, { "date": "2020-07-08", "price": 2.743, "dividend": 0.0 }, { "date": "2020-07-09", "price": 2.739, "dividend": 0.0 }, { "date": "2020-07-13", "price": 2.712, "dividend": 0.0 }, { "date": "2020-07-14", "price": 2.707, "dividend": 0.0 }, { "date": "2020-07-15", "price": 2.699, "dividend": 0.0 }, { "date": "2020-07-16", "price": 2.684, "dividend": 0.0 }, { "date": "2020-07-17", "price": 2.689, "dividend": 0.0 }, { "date": "2020-07-20", "price": 2.684, "dividend": 0.0 }, { "date": "2020-07-21", "price": 2.707, "dividend": 0.0 }, { "date": "2020-07-22", "price": 2.681, "dividend": 0.0 }, { "date": "2020-07-23", "price": 2.705, "dividend": 0.0 }, { "date": "2020-07-24", "price": 2.665, "dividend": 0.0 }, { "date": "2020-07-27", "price": 2.663, "dividend": 0.0 }, { "date": "2020-07-28", "price": 2.674, "dividend": 0.0 }, { "date": "2020-07-29", "price": 2.678, "dividend": 0.0 }, { "date": "2020-07-30", "price": 2.661, "dividend": 0.0 }, { "date": "2020-08-03", "price": 2.628, "dividend": 0.0 }, { "date": "2020-08-04", "price": 2.665, "dividend": 0.0 }, { "date": "2020-08-05", "price": 2.682, "dividend": 0.0 }, { "date": "2020-08-06", "price": 2.701, "dividend": 0.0 }, { "date": "2020-08-07", "price": 2.685, "dividend": 0.0 }, { "date": "2020-08-11", "price": 2.689, "dividend": 0.0 }, { "date": "2020-08-12", "price": 2.692, "dividend": 0.0 }, { "date": "2020-08-13", "price": 2.709, "dividend": 0.0 }, { "date": "2020-08-14", "price": 2.684, "dividend": 0.0 }, { "date": "2020-08-17", "price": 2.667, "dividend": 0.0 }, { "date": "2020-08-18", "price": 2.688, "dividend": 0.0 }, { "date": "2020-08-19", "price": 2.676, "dividend": 0.0 }, { "date": "2020-08-20", "price": 2.656, "dividend": 0.0 }, { "date": "2020-08-21", "price": 2.664, "dividend": 0.0 }, { "date": "2020-08-24", "price": 2.672, "dividend": 0.0 }, { "date": "2020-08-25", "price": 2.67, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.671, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.673, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.666, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.647, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.658, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.662, "dividend": 0.0 }, { "date": "2020-09-03", "price": 2.648, "dividend": 0.0 }, { "date": "2020-09-04", "price": 2.635, "dividend": 0.0 }, { "date": "2020-09-07", "price": 2.63, "dividend": 0.0 }, { "date": "2020-09-08", "price": 2.623, "dividend": 0.0 }, { "date": "2020-09-09", "price": 2.598, "dividend": 0.0 }, { "date": "2020-09-10", "price": 2.544, "dividend": 0.0 }, { "date": "2020-09-11", "price": 2.567, "dividend": 0.0 }, { "date": "2020-09-14", "price": 2.578, "dividend": 0.0 }, { "date": "2020-09-15", "price": 2.58, "dividend": 0.0 }, { "date": "2020-09-16", "price": 2.582, "dividend": 0.0 }, { "date": "2020-09-17", "price": 2.563, "dividend": 0.0 }, { "date": "2020-09-18", "price": 2.571, "dividend": 0.0 }, { "date": "2020-09-21", "price": 2.549, "dividend": 0.0 }, { "date": "2020-09-22", "price": 2.529, "dividend": 0.0 }, { "date": "2020-09-23", "price": 2.534, "dividend": 0.0 }, { "date": "2020-09-24", "price": 2.514, "dividend": 0.0 }, { "date": "2020-09-25", "price": 2.535, "dividend": 0.0 }, { "date": "2020-09-28", "price": 2.538, "dividend": 0.0 }, { "date": "2020-09-29", "price": 2.525, "dividend": 0.0 }, { "date": "2020-09-30", "price": 2.507, "dividend": 0.0 }, { "date": "2020-10-01", "price": 2.543, "dividend": 0.0 }, { "date": "2020-10-02", "price": 2.534, "dividend": 0.0 }, { "date": "2020-10-05", "price": 2.553, "dividend": 0.0 }, { "date": "2020-10-06", "price": 2.565, "dividend": 0.0 }, { "date": "2020-10-07", "price": 2.576, "dividend": 0.0 }, { "date": "2020-10-08", "price": 2.593, "dividend": 0.0 }, { "date": "2020-10-09", "price": 2.586, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.604, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.621, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.615, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.588, "dividend": 0.0 }, { "date": "2020-10-16", "price": 2.583, "dividend": 0.0 }, { "date": "2020-10-19", "price": 2.585, "dividend": 0.0 }, { "date": "2020-10-20", "price": 2.579, "dividend": 0.0 }, { "date": "2020-10-21", "price": 2.572, "dividend": 0.0 }, { "date": "2020-10-22", "price": 2.578, "dividend": 0.0 }, { "date": "2020-10-23", "price": 2.584, "dividend": 0.0 }, { "date": "2020-10-26", "price": 2.575, "dividend": 0.0 }, { "date": "2020-10-27", "price": 2.574, "dividend": 0.0 }, { "date": "2020-10-28", "price": 2.573, "dividend": 0.0 }, { "date": "2020-10-29", "price": 2.555, "dividend": 0.0 }, { "date": "2020-10-30", "price": 2.545, "dividend": 0.0 }, { "date": "2020-11-02", "price": 2.556, "dividend": 0.0 }, { "date": "2020-11-03", "price": 2.589, "dividend": 0.0 }, { "date": "2020-11-04", "price": 2.595, "dividend": 0.0 }, { "date": "2020-11-05", "price": 2.689, "dividend": 0.0 }, { "date": "2020-11-06", "price": 2.706, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.744, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.829, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.854, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.824, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.833, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.845, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.859, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.875, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.869, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.895, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.935, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.936, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.925, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.946, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.947, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.885, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.919, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.922, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.939, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.951, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.96, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.983, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.988, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.993, "dividend": 0.0 }, { "date": "2020-12-11", "price": 3.0, "dividend": 0.0 }, { "date": "2020-12-14", "price": 3.008, "dividend": 0.0 }, { "date": "2020-12-15", "price": 3.006, "dividend": 0.0 }, { "date": "2020-12-16", "price": 3.033, "dividend": 0.0 }, { "date": "2020-12-17", "price": 3.024, "dividend": 0.0 }, { "date": "2020-12-18", "price": 3.022, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.986, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.968, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.964, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.989, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.991, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.999, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.984, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.975, "dividend": 0.0 }, { "date": "2021-01-04", "price": 3.015, "dividend": 0.0 }, { "date": "2021-01-05", "price": 3.028, "dividend": 0.0 }, { "date": "2021-01-06", "price": 3.009, "dividend": 0.0 }, { "date": "2021-01-07", "price": 3.059, "dividend": 0.0 }, { "date": "2021-01-08", "price": 3.109, "dividend": 0.0 }, { "date": "2021-01-11", "price": 3.121, "dividend": 0.0 }, { "date": "2021-01-12", "price": 3.114, "dividend": 0.0 }, { "date": "2021-01-13", "price": 3.127, "dividend": 0.0 }, { "date": "2021-01-14", "price": 3.133, "dividend": 0.0 }, { "date": "2021-01-15", "price": 3.127, "dividend": 0.0 }, { "date": "2021-01-18", "price": 3.12, "dividend": 0.0 }, { "date": "2021-01-19", "price": 3.12, "dividend": 0.0 }, { "date": "2021-01-20", "price": 3.147, "dividend": 0.0 }, { "date": "2021-01-21", "price": 3.147, "dividend": 0.0 }, { "date": "2021-01-22", "price": 3.129, "dividend": 0.0 }, { "date": "2021-01-25", "price": 3.124, "dividend": 0.0 }, { "date": "2021-01-26", "price": 3.09, "dividend": 0.0 }, { "date": "2021-01-27", "price": 3.089, "dividend": 0.0 }, { "date": "2021-01-28", "price": 3.04, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.998, "dividend": 0.0 }, { "date": "2021-02-01", "price": 3.04, "dividend": 0.0 }, { "date": "2021-02-02", "price": 3.057, "dividend": 0.0 }, { "date": "2021-02-03", "price": 3.064, "dividend": 0.0 }, { "date": "2021-02-04", "price": 3.065, "dividend": 0.0 }, { "date": "2021-02-05", "price": 3.078, "dividend": 0.0 }, { "date": "2021-02-08", "price": 3.106, "dividend": 0.0 }, { "date": "2021-02-09", "price": 3.108, "dividend": 0.0 }, { "date": "2021-02-10", "price": 3.102, "dividend": 0.0 }, { "date": "2021-02-11", "price": 3.096, "dividend": 0.0 }, { "date": "2021-02-15", "price": 3.107, "dividend": 0.0 }, { "date": "2021-02-16", "price": 3.123, "dividend": 0.0 }, { "date": "2021-02-17", "price": 3.1, "dividend": 0.0 }, { "date": "2021-02-18", "price": 3.085, "dividend": 0.0 }, { "date": "2021-02-19", "price": 3.082, "dividend": 0.0 }, { "date": "2021-02-22", "price": 3.061, "dividend": 0.0 }, { "date": "2021-02-23", "price": 3.075, "dividend": 0.0 }, { "date": "2021-02-24", "price": 3.07, "dividend": 0.0 }, { "date": "2021-02-25", "price": 3.094, "dividend": 0.0 }, { "date": "2021-02-26", "price": 3.084, "dividend": 0.0 }, { "date": "2021-03-01", "price": 3.108, "dividend": 0.0 }, { "date": "2021-03-02", "price": 3.104, "dividend": 0.0 }, { "date": "2021-03-03", "price": 3.143, "dividend": 0.0 }, { "date": "2021-03-04", "price": 3.127, "dividend": 0.0 }, { "date": "2021-03-05", "price": 3.147, "dividend": 0.0 }, { "date": "2021-03-08", "price": 3.135, "dividend": 0.0 }, { "date": "2021-03-09", "price": 3.133, "dividend": 0.0 }, { "date": "2021-03-10", "price": 3.147, "dividend": 0.0 }, { "date": "2021-03-11", "price": 3.155, "dividend": 0.0 }, { "date": "2021-03-12", "price": 3.145, "dividend": 0.0 }, { "date": "2021-03-15", "price": 3.125, "dividend": 0.0 }, { "date": "2021-03-16", "price": 3.123, "dividend": 0.0 }, { "date": "2021-03-17", "price": 3.126, "dividend": 0.0 }, { "date": "2021-03-18", "price": 3.146, "dividend": 0.0 }, { "date": "2021-03-19", "price": 3.136, "dividend": 0.0 }, { "date": "2021-03-22", "price": 3.124, "dividend": 0.0 }, { "date": "2021-03-23", "price": 3.12, "dividend": 0.0 }, { "date": "2021-03-24", "price": 3.118, "dividend": 0.0 }, { "date": "2021-03-25", "price": 3.129, "dividend": 0.0 }, { "date": "2021-03-26", "price": 3.137, "dividend": 0.0 }, { "date": "2021-03-29", "price": 3.156, "dividend": 0.0 }, { "date": "2021-03-30", "price": 3.139, "dividend": 0.0 }, { "date": "2021-03-31", "price": 3.111, "dividend": 0.0 }, { "date": "2021-04-01", "price": 3.128, "dividend": 0.0 }, { "date": "2021-04-05", "price": 3.121, "dividend": 0.0 }, { "date": "2021-04-06", "price": 3.129, "dividend": 0.0 }, { "date": "2021-04-07", "price": 3.126, "dividend": 0.0 }, { "date": "2021-04-08", "price": 3.116, "dividend": 0.0 }, { "date": "2021-04-09", "price": 3.121, "dividend": 0.0 }, { "date": "2021-04-12", "price": 3.087, "dividend": 0.0 }, { "date": "2021-04-13", "price": 3.09, "dividend": 0.0 }, { "date": "2021-04-14", "price": 3.099, "dividend": 0.0 }, { "date": "2021-04-15", "price": 3.107, "dividend": 0.0 }, { "date": "2021-04-16", "price": 3.128, "dividend": 0.0 }, { "date": "2021-04-19", "price": 3.142, "dividend": 0.0 }, { "date": "2021-04-20", "price": 3.138, "dividend": 0.0 }, { "date": "2021-04-21", "price": 3.101, "dividend": 0.0 }, { "date": "2021-04-22", "price": 3.111, "dividend": 0.0 }, { "date": "2021-04-23", "price": 3.11, "dividend": 0.0 }, { "date": "2021-04-26", "price": 3.112, "dividend": 0.0 }, { "date": "2021-04-27", "price": 3.106, "dividend": 0.0 }, { "date": "2021-04-28", "price": 3.112, "dividend": 0.0 }, { "date": "2021-04-29", "price": 3.14, "dividend": 0.0 }, { "date": "2021-04-30", "price": 3.131, "dividend": 0.0 }, { "date": "2021-05-03", "price": 3.106, "dividend": 0.0 }, { "date": "2021-05-04", "price": 3.114, "dividend": 0.0 }, { "date": "2021-05-05", "price": 3.083, "dividend": 0.0 }, { "date": "2021-05-06", "price": 3.096, "dividend": 0.0 }, { "date": "2021-05-07", "price": 3.098, "dividend": 0.0 }, { "date": "2021-05-10", "price": 3.146, "dividend": 0.0 }, { "date": "2021-05-11", "price": 3.119, "dividend": 0.0 }, { "date": "2021-05-12", "price": 3.118, "dividend": 0.0 }, { "date": "2021-05-14", "price": 3.079, "dividend": 0.0 }, { "date": "2021-05-17", "price": 3.076, "dividend": 0.0 }, { "date": "2021-05-18", "price": 3.107, "dividend": 0.0 }, { "date": "2021-05-19", "price": 3.082, "dividend": 0.0 }, { "date": "2021-05-20", "price": 3.086, "dividend": 0.0 }, { "date": "2021-05-21", "price": 3.086, "dividend": 0.0 }, { "date": "2021-05-24", "price": 3.088, "dividend": 0.0 }, { "date": "2021-05-25", "price": 3.114, "dividend": 0.0 }, { "date": "2021-05-27", "price": 3.158, "dividend": 0.0 }, { "date": "2021-05-28", "price": 3.164, "dividend": 0.0 }, { "date": "2021-05-31", "price": 3.173, "dividend": 0.0 }, { "date": "2021-06-01", "price": 3.198, "dividend": 0.0 }, { "date": "2021-06-02", "price": 3.206, "dividend": 0.0 }, { "date": "2021-06-03", "price": 3.216, "dividend": 0.0 }, { "date": "2021-06-04", "price": 3.192, "dividend": 0.0 }, { "date": "2021-06-07", "price": 3.205, "dividend": 0.0 }, { "date": "2021-06-08", "price": 3.198, "dividend": 0.0 }, { "date": "2021-06-09", "price": 3.214, "dividend": 0.0 }, { "date": "2021-06-10", "price": 3.219, "dividend": 0.0 }, { "date": "2021-06-11", "price": 3.231, "dividend": 0.0 }, { "date": "2021-06-14", "price": 3.223, "dividend": 0.0 }, { "date": "2021-06-15", "price": 3.219, "dividend": 0.0 }, { "date": "2021-06-16", "price": 3.199, "dividend": 0.0 }, { "date": "2021-06-17", "price": 3.196, "dividend": 0.0 }, { "date": "2021-06-18", "price": 3.187, "dividend": 0.0 }, { "date": "2021-06-21", "price": 3.164, "dividend": 0.0 }, { "date": "2021-06-22", "price": 3.176, "dividend": 0.0 }, { "date": "2021-06-23", "price": 3.163, "dividend": 0.0 }, { "date": "2021-06-24", "price": 3.152, "dividend": 0.0 }, { "date": "2021-06-25", "price": 3.147, "dividend": 0.0 }, { "date": "2021-06-28", "price": 3.128, "dividend": 0.0 }, { "date": "2021-06-29", "price": 3.128, "dividend": 0.0 }, { "date": "2021-06-30", "price": 3.138, "dividend": 0.0 }, { "date": "2021-07-01", "price": 3.145, "dividend": 0.0 }, { "date": "2021-07-02", "price": 3.135, "dividend": 0.0 }, { "date": "2021-07-05", "price": 3.137, "dividend": 0.0 }, { "date": "2021-07-06", "price": 3.164, "dividend": 0.0 }, { "date": "2021-07-07", "price": 3.139, "dividend": 0.0 }, { "date": "2021-07-08", "price": 3.1, "dividend": 0.0 }, { "date": "2021-07-09", "price": 3.106, "dividend": 0.0 }, { "date": "2021-07-12", "price": 3.112, "dividend": 0.0 }, { "date": "2021-07-13", "price": 3.126, "dividend": 0.0 }, { "date": "2021-07-14", "price": 3.115, "dividend": 0.0 }, { "date": "2021-07-15", "price": 3.122, "dividend": 0.0 }, { "date": "2021-07-16", "price": 3.13, "dividend": 0.0 }, { "date": "2021-07-19", "price": 3.099, "dividend": 0.0 }, { "date": "2021-07-21", "price": 3.082, "dividend": 0.0 }, { "date": "2021-07-22", "price": 3.118, "dividend": 0.0 }, { "date": "2021-07-23", "price": 3.107, "dividend": 0.0 }, { "date": "2021-07-26", "price": 3.099, "dividend": 0.0 }, { "date": "2021-07-27", "price": 3.097, "dividend": 0.0 }, { "date": "2021-07-28", "price": 3.098, "dividend": 0.0 }, { "date": "2021-07-29", "price": 3.109, "dividend": 0.0 }, { "date": "2021-07-30", "price": 3.096, "dividend": 0.0 }, { "date": "2021-08-02", "price": 3.101, "dividend": 0.0 }, { "date": "2021-08-03", "price": 3.126, "dividend": 0.0 }, { "date": "2021-08-04", "price": 3.139, "dividend": 0.0 }, { "date": "2021-08-05", "price": 3.129, "dividend": 0.0 }, { "date": "2021-08-06", "price": 3.14, "dividend": 0.0 }, { "date": "2021-08-10", "price": 3.15, "dividend": 0.0 }, { "date": "2021-08-11", "price": 3.131, "dividend": 0.0 }, { "date": "2021-08-12", "price": 3.132, "dividend": 0.0 }, { "date": "2021-08-13", "price": 3.123, "dividend": 0.0 }, { "date": "2021-08-16", "price": 3.099, "dividend": 0.0 }, { "date": "2021-08-17", "price": 3.111, "dividend": 0.0 }, { "date": "2021-08-18", "price": 3.127, "dividend": 0.0 }, { "date": "2021-08-19", "price": 3.092, "dividend": 0.0 }, { "date": "2021-08-20", "price": 3.099, "dividend": 0.0 }, { "date": "2021-08-23", "price": 3.119, "dividend": 0.0 }, { "date": "2021-08-24", "price": 3.143, "dividend": 0.0 }, { "date": "2021-08-25", "price": 3.161, "dividend": 0.0 }, { "date": "2021-08-26", "price": 3.154, "dividend": 0.0 }, { "date": "2021-08-27", "price": 3.138, "dividend": 0.0 }, { "date": "2021-08-30", "price": 3.181, "dividend": 0.0 }, { "date": "2021-08-31", "price": 3.186, "dividend": 0.0 }, { "date": "2021-09-01", "price": 3.172, "dividend": 0.0 }, { "date": "2021-09-02", "price": 3.172, "dividend": 0.0 }, { "date": "2021-09-03", "price": 3.183, "dividend": 0.0 }, { "date": "2021-09-06", "price": 3.2, "dividend": 0.0 }, { "date": "2021-09-07", "price": 3.192, "dividend": 0.0 }, { "date": "2021-09-08", "price": 3.169, "dividend": 0.0 }, { "date": "2021-09-09", "price": 3.15, "dividend": 0.0 }, { "date": "2021-09-10", "price": 3.171, "dividend": 0.0 }, { "date": "2021-09-13", "price": 3.147, "dividend": 0.0 }, { "date": "2021-09-14", "price": 3.154, "dividend": 0.0 }, { "date": "2021-09-15", "price": 3.152, "dividend": 0.0 }, { "date": "2021-09-16", "price": 3.169, "dividend": 0.0 }, { "date": "2021-09-17", "price": 3.174, "dividend": 0.0 }, { "date": "2021-09-20", "price": 3.139, "dividend": 0.0 }, { "date": "2021-09-21", "price": 3.149, "dividend": 0.0 }, { "date": "2021-09-22", "price": 3.156, "dividend": 0.0 }, { "date": "2021-09-23", "price": 3.185, "dividend": 0.0 }, { "date": "2021-09-24", "price": 3.195, "dividend": 0.0 }, { "date": "2021-09-27", "price": 3.191, "dividend": 0.0 }, { "date": "2021-09-28", "price": 3.16, "dividend": 0.0 }, { "date": "2021-09-29", "price": 3.154, "dividend": 0.0 }, { "date": "2021-09-30", "price": 3.173, "dividend": 0.0 }, { "date": "2021-10-01", "price": 3.151, "dividend": 0.0 }, { "date": "2021-10-04", "price": 3.191, "dividend": 0.0 }, { "date": "2021-10-05", "price": 3.182, "dividend": 0.0 }, { "date": "2021-10-06", "price": 3.21, "dividend": 0.0 }, { "date": "2021-10-07", "price": 3.233, "dividend": 0.0 }, { "date": "2021-10-08", "price": 3.248, "dividend": 0.0 }, { "date": "2021-10-11", "price": 3.233, "dividend": 0.0 }, { "date": "2021-10-12", "price": 3.255, "dividend": 0.0 }, { "date": "2021-10-13", "price": 3.276, "dividend": 0.0 }, { "date": "2021-10-14", "price": 3.293, "dividend": 0.0 }, { "date": "2021-10-15", "price": 3.305, "dividend": 0.0 }, { "date": "2021-10-18", "price": 3.306, "dividend": 0.0 }, { "date": "2021-10-19", "price": 3.311, "dividend": 0.0 }, { "date": "2021-10-20", "price": 3.314, "dividend": 0.0 }, { "date": "2021-10-21", "price": 3.31, "dividend": 0.0 }, { "date": "2021-10-22", "price": 3.313, "dividend": 0.0 }, { "date": "2021-10-25", "price": 3.305, "dividend": 0.0 }, { "date": "2021-10-26", "price": 3.306, "dividend": 0.0 }, { "date": "2021-10-27", "price": 3.296, "dividend": 0.0 }, { "date": "2021-10-28", "price": 3.277, "dividend": 0.0 }, { "date": "2021-10-29", "price": 3.291, "dividend": 0.0 }, { "date": "2021-11-01", "price": 3.272, "dividend": 0.0 }, { "date": "2021-11-02", "price": 3.284, "dividend": 0.0 }, { "date": "2021-11-03", "price": 3.29, "dividend": 0.0 }, { "date": "2021-11-05", "price": 3.314, "dividend": 0.0 }, { "date": "2021-11-08", "price": 3.329, "dividend": 0.0 }, { "date": "2021-11-09", "price": 3.338, "dividend": 0.0 }, { "date": "2021-11-10", "price": 3.335, "dividend": 0.0 }, { "date": "2021-11-11", "price": 3.327, "dividend": 0.0 }, { "date": "2021-11-12", "price": 3.336, "dividend": 0.0 }, { "date": "2021-11-15", "price": 3.342, "dividend": 0.0 }, { "date": "2021-11-16", "price": 3.346, "dividend": 0.0 }, { "date": "2021-11-17", "price": 3.346, "dividend": 0.0 }, { "date": "2021-11-18", "price": 3.349, "dividend": 0.0 }, { "date": "2021-11-19", "price": 3.357, "dividend": 0.0 }, { "date": "2021-11-22", "price": 3.355, "dividend": 0.0 }, { "date": "2021-11-23", "price": 3.341, "dividend": 0.0 }, { "date": "2021-11-24", "price": 3.334, "dividend": 0.0 }, { "date": "2021-11-25", "price": 3.331, "dividend": 0.0 }, { "date": "2021-11-26", "price": 3.272, "dividend": 0.0 }, { "date": "2021-11-29", "price": 3.248, "dividend": 0.0 }, { "date": "2021-11-30", "price": 3.206, "dividend": 0.0 }, { "date": "2021-12-01", "price": 3.198, "dividend": 0.0 }, { "date": "2021-12-02", "price": 3.211, "dividend": 0.0 }, { "date": "2021-12-03", "price": 3.202, "dividend": 0.0 }, { "date": "2021-12-06", "price": 3.204, "dividend": 0.0 }, { "date": "2021-12-07", "price": 3.237, "dividend": 0.0 }, { "date": "2021-12-08", "price": 3.249, "dividend": 0.0 }, { "date": "2021-12-09", "price": 3.262, "dividend": 0.0 }, { "date": "2021-12-10", "price": 3.24, "dividend": 0.0 }, { "date": "2021-12-13", "price": 3.243, "dividend": 0.0 }, { "date": "2021-12-14", "price": 3.236, "dividend": 0.0 }, { "date": "2021-12-15", "price": 3.224, "dividend": 0.0 }, { "date": "2021-12-16", "price": 3.241, "dividend": 0.0 }, { "date": "2021-12-17", "price": 3.236, "dividend": 0.0 }, { "date": "2021-12-20", "price": 3.195, "dividend": 0.0 }, { "date": "2021-12-21", "price": 3.213, "dividend": 0.0 }, { "date": "2021-12-22", "price": 3.203, "dividend": 0.0 }, { "date": "2021-12-23", "price": 3.225, "dividend": 0.0 }, { "date": "2021-12-24", "price": 3.227, "dividend": 0.0 }, { "date": "2021-12-27", "price": 3.228, "dividend": 0.0 }, { "date": "2021-12-28", "price": 3.238, "dividend": 0.0 }, { "date": "2021-12-29", "price": 3.235, "dividend": 0.0 }, { "date": "2021-12-30", "price": 3.241, "dividend": 0.0 }, { "date": "2021-12-31", "price": 3.229, "dividend": 0.0 }, { "date": "2022-01-03", "price": 3.246, "dividend": 0.0 }, { "date": "2022-01-04", "price": 3.246, "dividend": 0.0 }, { "date": "2022-01-05", "price": 3.228, "dividend": 0.0 }, { "date": "2022-01-06", "price": 3.221, "dividend": 0.0 }, { "date": "2022-01-07", "price": 3.225, "dividend": 0.0 }, { "date": "2022-01-10", "price": 3.239, "dividend": 0.0 }, { "date": "2022-01-11", "price": 3.238, "dividend": 0.0 }, { "date": "2022-01-12", "price": 3.24, "dividend": 0.0 }, { "date": "2022-01-13", "price": 3.231, "dividend": 0.0 }, { "date": "2022-01-14", "price": 3.228, "dividend": 0.0 }, { "date": "2022-01-17", "price": 3.229, "dividend": 0.0 }, { "date": "2022-01-18", "price": 3.211, "dividend": 0.0 }, { "date": "2022-01-19", "price": 3.187, "dividend": 0.0 }, { "date": "2022-01-20", "price": 3.196, "dividend": 0.0 }, { "date": "2022-01-21", "price": 3.188, "dividend": 0.0 }, { "date": "2022-01-24", "price": 3.164, "dividend": 0.0 }, { "date": "2022-01-25", "price": 3.132, "dividend": 0.0 }, { "date": "2022-01-26", "price": 3.148, "dividend": 0.0 }, { "date": "2022-01-27", "price": 3.14, "dividend": 0.0 }, { "date": "2022-01-28", "price": 3.151, "dividend": 0.0 }, { "date": "2022-01-31", "price": 3.162, "dividend": 0.0 }, { "date": "2022-02-03", "price": 3.185, "dividend": 0.0 }, { "date": "2022-02-04", "price": 3.21, "dividend": 0.0 }, { "date": "2022-02-07", "price": 3.228, "dividend": 0.0 }, { "date": "2022-02-08", "price": 3.245, "dividend": 0.0 }, { "date": "2022-02-09", "price": 3.287, "dividend": 0.0 }, { "date": "2022-02-10", "price": 3.286, "dividend": 0.0 }, { "date": "2022-02-11", "price": 3.278, "dividend": 0.0 }, { "date": "2022-02-14", "price": 3.257, "dividend": 0.0 }, { "date": "2022-02-15", "price": 3.28, "dividend": 0.0 }, { "date": "2022-02-16", "price": 3.295, "dividend": 0.0 }, { "date": "2022-02-17", "price": 3.294, "dividend": 0.0 }, { "date": "2022-02-18", "price": 3.293, "dividend": 0.0 }, { "date": "2022-02-21", "price": 3.282, "dividend": 0.0 }, { "date": "2022-02-22", "price": 3.252, "dividend": 0.0 }, { "date": "2022-02-23", "price": 3.269, "dividend": 0.0 }, { "date": "2022-02-24", "price": 3.21, "dividend": 0.0 }, { "date": "2022-02-25", "price": 3.244, "dividend": 0.0 }, { "date": "2022-02-28", "price": 3.248, "dividend": 0.0 }, { "date": "2022-03-01", "price": 3.254, "dividend": 0.0 }, { "date": "2022-03-02", "price": 3.218, "dividend": 0.0 }, { "date": "2022-03-03", "price": 3.229, "dividend": 0.0 }, { "date": "2022-03-04", "price": 3.2, "dividend": 0.0 }, { "date": "2022-03-07", "price": 3.129, "dividend": 0.0 }, { "date": "2022-03-08", "price": 3.103, "dividend": 0.0 }, { "date": "2022-03-09", "price": 3.14, "dividend": 0.0 }, { "date": "2022-03-10", "price": 3.164, "dividend": 0.0 }, { "date": "2022-03-11", "price": 3.165, "dividend": 0.0 }, { "date": "2022-03-14", "price": 3.147, "dividend": 0.0 }, { "date": "2022-03-15", "price": 3.161, "dividend": 0.0 }, { "date": "2022-03-16", "price": 3.217, "dividend": 0.0 }, { "date": "2022-03-17", "price": 3.235, "dividend": 0.0 }, { "date": "2022-03-18", "price": 3.243, "dividend": 0.0 }, { "date": "2022-03-21", "price": 3.233, "dividend": 0.0 }, { "date": "2022-03-22", "price": 3.263, "dividend": 0.0 }, { "date": "2022-03-23", "price": 3.267, "dividend": 0.0 }, { "date": "2022-03-24", "price": 3.286, "dividend": 0.0 }, { "date": "2022-03-25", "price": 3.282, "dividend": 0.0 }, { "date": "2022-03-28", "price": 3.299, "dividend": 0.0 }, { "date": "2022-03-29", "price": 3.291, "dividend": 0.0 }, { "date": "2022-03-30", "price": 3.306, "dividend": 0.0 }, { "date": "2022-03-31", "price": 3.298, "dividend": 0.0 }, { "date": "2022-04-01", "price": 3.308, "dividend": 0.0 }, { "date": "2022-04-04", "price": 3.333, "dividend": 0.0 }, { "date": "2022-04-05", "price": 3.336, "dividend": 0.0 }, { "date": "2022-04-06", "price": 3.315, "dividend": 0.0 }, { "date": "2022-04-07", "price": 3.289, "dividend": 0.0 }, { "date": "2022-04-08", "price": 3.306, "dividend": 0.0 }, { "date": "2022-04-11", "price": 3.288, "dividend": 0.0 }, { "date": "2022-04-12", "price": 3.262, "dividend": 0.0 }, { "date": "2022-04-13", "price": 3.291, "dividend": 0.0 }, { "date": "2022-04-14", "price": 3.274, "dividend": 0.0 }, { "date": "2022-04-18", "price": 3.257, "dividend": 0.0 }, { "date": "2022-04-19", "price": 3.283, "dividend": 0.0 }, { "date": "2022-04-20", "price": 3.291, "dividend": 0.0 }, { "date": "2022-04-21", "price": 3.282, "dividend": 0.0 }, { "date": "2022-04-22", "price": 3.271, "dividend": 0.0 }, { "date": "2022-04-25", "price": 3.25, "dividend": 0.0 }, { "date": "2022-04-26", "price": 3.25, "dividend": 0.0 }, { "date": "2022-04-27", "price": 3.261, "dividend": 0.0 }, { "date": "2022-04-28", "price": 3.277, "dividend": 0.0 }, { "date": "2022-04-29", "price": 3.265, "dividend": 0.0 }, { "date": "2022-05-04", "price": 3.272, "dividend": 0.0 }, { "date": "2022-05-05", "price": 3.267, "dividend": 0.0 }, { "date": "2022-05-06", "price": 3.222, "dividend": 0.0 }, { "date": "2022-05-09", "price": 3.149, "dividend": 0.0 }, { "date": "2022-05-10", "price": 3.118, "dividend": 0.0 }, { "date": "2022-05-11", "price": 3.098, "dividend": 0.0 }, { "date": "2022-05-12", "price": 3.041, "dividend": 0.0 }, { "date": "2022-05-13", "price": 3.054, "dividend": 0.0 }, { "date": "2022-05-17", "price": 3.087, "dividend": 0.0 }, { "date": "2022-05-18", "price": 3.106, "dividend": 0.0 }, { "date": "2022-05-19", "price": 3.071, "dividend": 0.0 }, { "date": "2022-05-20", "price": 3.125, "dividend": 0.0 }, { "date": "2022-05-23", "price": 3.11, "dividend": 0.0 }, { "date": "2022-05-24", "price": 3.085, "dividend": 0.0 }, { "date": "2022-05-25", "price": 3.08, "dividend": 0.0 }, { "date": "2022-05-26", "price": 3.104, "dividend": 0.0 }, { "date": "2022-05-27", "price": 3.133, "dividend": 0.0 }, { "date": "2022-05-30", "price": 3.139, "dividend": 0.0 }, { "date": "2022-05-31", "price": 3.159, "dividend": 0.0 }, { "date": "2022-06-01", "price": 3.146, "dividend": 0.0 }, { "date": "2022-06-02", "price": 3.131, "dividend": 0.0 }, { "date": "2022-06-03", "price": 3.133, "dividend": 0.0 }, { "date": "2022-06-06", "price": 3.128, "dividend": 0.0 }, { "date": "2022-06-07", "price": 3.119, "dividend": 0.0 }, { "date": "2022-06-08", "price": 3.126, "dividend": 0.0 }, { "date": "2022-06-09", "price": 3.103, "dividend": 0.0 }, { "date": "2022-06-10", "price": 3.064, "dividend": 0.0 }, { "date": "2022-06-13", "price": 3.007, "dividend": 0.0 }, { "date": "2022-06-14", "price": 2.999, "dividend": 0.0 }, { "date": "2022-06-15", "price": 2.979, "dividend": 0.0 }, { "date": "2022-06-16", "price": 2.951, "dividend": 0.0 }, { "date": "2022-06-17", "price": 2.937, "dividend": 0.0 }, { "date": "2022-06-20", "price": 2.93, "dividend": 0.0 }, { "date": "2022-06-21", "price": 2.955, "dividend": 0.0 }, { "date": "2022-06-22", "price": 2.915, "dividend": 0.0 }, { "date": "2022-06-23", "price": 2.924, "dividend": 0.0 }, { "date": "2022-06-24", "price": 2.944, "dividend": 0.0 }, { "date": "2022-06-27", "price": 2.94, "dividend": 0.0 }, { "date": "2022-06-28", "price": 2.953, "dividend": 0.0 }, { "date": "2022-06-29", "price": 2.936, "dividend": 0.0 }, { "date": "2022-06-30", "price": 2.904, "dividend": 0.0 }, { "date": "2022-07-01", "price": 2.905, "dividend": 0.0 }, { "date": "2022-07-04", "price": 2.879, "dividend": 0.0 }, { "date": "2022-07-05", "price": 2.905, "dividend": 0.0 }, { "date": "2022-07-06", "price": 2.893, "dividend": 0.0 }, { "date": "2022-07-07", "price": 2.888, "dividend": 0.0 }, { "date": "2022-07-08", "price": 2.896, "dividend": 0.0 }, { "date": "2022-07-12", "price": 2.891, "dividend": 0.0 }, { "date": "2022-07-13", "price": 2.856, "dividend": 0.0 }, { "date": "2022-07-14", "price": 2.838, "dividend": 0.0 }, { "date": "2022-07-15", "price": 2.82, "dividend": 0.0 }, { "date": "2022-07-18", "price": 2.839, "dividend": 0.0 }, { "date": "2022-07-19", "price": 2.849, "dividend": 0.0 }, { "date": "2022-07-20", "price": 2.89, "dividend": 0.0 }, { "date": "2022-07-21", "price": 2.896, "dividend": 0.0 }, { "date": "2022-07-22", "price": 2.899, "dividend": 0.0 }, { "date": "2022-07-25", "price": 2.899, "dividend": 0.0 }, { "date": "2022-07-26", "price": 2.903, "dividend": 0.0 }, { "date": "2022-07-27", "price": 2.924, "dividend": 0.0 }, { "date": "2022-07-28", "price": 2.939, "dividend": 0.0 }, { "date": "2022-07-29", "price": 2.944, "dividend": 0.0 }, { "date": "2022-08-01", "price": 2.956, "dividend": 0.0 }, { "date": "2022-08-02", "price": 2.964, "dividend": 0.0 }, { "date": "2022-08-03", "price": 2.984, "dividend": 0.0 }, { "date": "2022-08-04", "price": 2.995, "dividend": 0.0 }, { "date": "2022-08-05", "price": 3.015, "dividend": 0.0 }, { "date": "2022-08-08", "price": 3.016, "dividend": 0.0 }, { "date": "2022-08-10", "price": 3.012, "dividend": 0.0 }, { "date": "2022-08-11", "price": 3.055, "dividend": 0.0 }, { "date": "2022-08-12", "price": 3.064, "dividend": 0.0 }, { "date": "2022-08-15", "price": 3.055, "dividend": 0.0 }, { "date": "2022-08-16", "price": 3.039, "dividend": 0.0 }, { "date": "2022-08-17", "price": 3.038, "dividend": 0.0 }, { "date": "2022-08-18", "price": 3.033, "dividend": 0.0 }, { "date": "2022-08-19", "price": 3.031, "dividend": 0.0 }, { "date": "2022-08-22", "price": 3.013, "dividend": 0.0 }, { "date": "2022-08-23", "price": 3.007, "dividend": 0.0 }, { "date": "2022-08-24", "price": 3.015, "dividend": 0.0 }, { "date": "2022-08-25", "price": 3.036, "dividend": 0.0 }, { "date": "2022-08-26", "price": 3.027, "dividend": 0.0 }, { "date": "2022-08-29", "price": 3.0, "dividend": 0.0 }, { "date": "2022-08-30", "price": 3.031, "dividend": 0.0 }, { "date": "2022-08-31", "price": 3.024, "dividend": 0.0 }, { "date": "2022-09-01", "price": 3.008, "dividend": 0.0 }, { "date": "2022-09-02", "price": 2.999, "dividend": 0.0 }, { "date": "2022-09-05", "price": 3.015, "dividend": 0.0 }, { "date": "2022-09-06", "price": 3.02, "dividend": 0.0 }, { "date": "2022-09-07", "price": 3.0, "dividend": 0.0 }, { "date": "2022-09-08", "price": 3.02, "dividend": 0.0 }, { "date": "2022-09-09", "price": 3.04, "dividend": 0.0 }, { "date": "2022-09-12", "price": 3.053, "dividend": 0.0 }, { "date": "2022-09-13", "price": 3.073, "dividend": 0.0 }, { "date": "2022-09-14", "price": 3.039, "dividend": 0.0 }, { "date": "2022-09-15", "price": 3.042, "dividend": 0.0 }, { "date": "2022-09-16", "price": 3.003, "dividend": 0.0 }, { "date": "2022-09-19", "price": 3.009, "dividend": 0.0 }, { "date": "2022-09-20", "price": 3.014, "dividend": 0.0 }, { "date": "2022-09-21", "price": 3.007, "dividend": 0.0 }, { "date": "2022-09-22", "price": 3.006, "dividend": 0.0 }, { "date": "2022-09-23", "price": 2.997, "dividend": 0.0 }, { "date": "2022-09-26", "price": 2.97, "dividend": 0.0 }, { "date": "2022-09-27", "price": 2.952, "dividend": 0.0 }, { "date": "2022-09-28", "price": 2.912, "dividend": 0.0 }, { "date": "2022-09-29", "price": 2.909, "dividend": 0.0 }, { "date": "2022-09-30", "price": 2.929, "dividend": 0.0 }, { "date": "2022-10-03", "price": 2.885, "dividend": 0.0 }, { "date": "2022-10-04", "price": 2.921, "dividend": 0.0 }, { "date": "2022-10-05", "price": 2.936, "dividend": 0.0 }, { "date": "2022-10-06", "price": 2.936, "dividend": 0.0 }, { "date": "2022-10-07", "price": 2.915, "dividend": 0.0 }, { "date": "2022-10-10", "price": 2.894, "dividend": 0.0 }, { "date": "2022-10-11", "price": 2.872, "dividend": 0.0 }, { "date": "2022-10-12", "price": 2.867, "dividend": 0.0 }, { "date": "2022-10-13", "price": 2.847, "dividend": 0.0 }, { "date": "2022-10-14", "price": 2.823, "dividend": 0.0 }, { "date": "2022-10-17", "price": 2.81, "dividend": 0.0 }, { "date": "2022-10-18", "price": 2.841, "dividend": 0.0 }, { "date": "2022-10-19", "price": 2.833, "dividend": 0.0 }, { "date": "2022-10-20", "price": 2.838, "dividend": 0.0 }, { "date": "2022-10-21", "price": 2.83, "dividend": 0.0 }, { "date": "2022-10-25", "price": 2.854, "dividend": 0.0 }, { "date": "2022-10-26", "price": 2.846, "dividend": 0.0 }, { "date": "2022-10-27", "price": 2.859, "dividend": 0.0 }, { "date": "2022-10-28", "price": 2.886, "dividend": 0.0 }, { "date": "2022-10-31", "price": 2.91, "dividend": 0.0 }, { "date": "2022-11-01", "price": 2.932, "dividend": 0.0 }, { "date": "2022-11-02", "price": 2.919, "dividend": 0.0 }, { "date": "2022-11-03", "price": 2.909, "dividend": 0.0 }, { "date": "2022-11-04", "price": 2.907, "dividend": 0.0 }, { "date": "2022-11-07", "price": 2.92, "dividend": 0.0 }, { "date": "2022-11-08", "price": 2.911, "dividend": 0.0 }, { "date": "2022-11-09", "price": 2.926, "dividend": 0.0 }, { "date": "2022-11-10", "price": 2.907, "dividend": 0.0 }, { "date": "2022-11-11", "price": 2.964, "dividend": 0.0 }, { "date": "2022-11-14", "price": 2.95, "dividend": 0.0 }, { "date": "2022-11-15", "price": 2.99, "dividend": 0.0 }, { "date": "2022-11-16", "price": 2.966, "dividend": 0.0 }, { "date": "2022-11-17", "price": 2.986, "dividend": 0.0 }, { "date": "2022-11-18", "price": 2.976, "dividend": 0.0 }, { "date": "2022-11-21", "price": 2.969, "dividend": 0.0 }, { "date": "2022-11-22", "price": 2.975, "dividend": 0.0 }, { "date": "2022-11-23", "price": 2.984, "dividend": 0.0 }, { "date": "2022-11-24", "price": 3.015, "dividend": 0.0 }, { "date": "2022-11-25", "price": 3.01, "dividend": 0.0 }, { "date": "2022-11-28", "price": 3.006, "dividend": 0.0 }, { "date": "2022-11-29", "price": 3.015, "dividend": 0.0 }, { "date": "2022-11-30", "price": 3.055, "dividend": 0.0 }, { "date": "2022-12-01", "price": 3.04, "dividend": 0.0 }, { "date": "2022-12-02", "price": 3.033, "dividend": 0.0 }, { "date": "2022-12-05", "price": 3.022, "dividend": 0.0 }, { "date": "2022-12-06", "price": 2.996, "dividend": 0.0 }, { "date": "2022-12-07", "price": 2.963, "dividend": 0.0 }, { "date": "2022-12-08", "price": 2.971, "dividend": 0.0 }, { "date": "2022-12-09", "price": 2.971, "dividend": 0.0 }, { "date": "2022-12-12", "price": 2.979, "dividend": 0.0 }, { "date": "2022-12-13", "price": 2.993, "dividend": 0.0 }, { "date": "2022-12-14", "price": 3.006, "dividend": 0.0 }, { "date": "2022-12-15", "price": 2.983, "dividend": 0.0 }, { "date": "2022-12-16", "price": 2.962, "dividend": 0.0 }, { "date": "2022-12-19", "price": 2.955, "dividend": 0.0 }, { "date": "2022-12-20", "price": 2.938, "dividend": 0.0 }, { "date": "2022-12-21", "price": 2.944, "dividend": 0.0 }, { "date": "2022-12-22", "price": 2.956, "dividend": 0.0 }, { "date": "2022-12-23", "price": 2.939, "dividend": 0.0 }, { "date": "2022-12-27", "price": 2.949, "dividend": 0.0 }, { "date": "2022-12-28", "price": 2.938, "dividend": 0.0 }, { "date": "2022-12-29", "price": 2.951, "dividend": 0.0 }, { "date": "2022-12-30", "price": 2.947, "dividend": 0.0 }, { "date": "2023-01-03", "price": 2.959, "dividend": 0.0 }, { "date": "2023-01-04", "price": 2.96, "dividend": 0.0 }, { "date": "2023-01-05", "price": 2.975, "dividend": 0.0 }, { "date": "2023-01-06", "price": 2.96, "dividend": 0.0 }, { "date": "2023-01-09", "price": 2.98, "dividend": 0.0 }, { "date": "2023-01-10", "price": 2.964, "dividend": 0.0 }, { "date": "2023-01-11", "price": 2.97, "dividend": 0.0 }, { "date": "2023-01-12", "price": 2.978, "dividend": 0.0 }, { "date": "2023-01-13", "price": 3.005, "dividend": 0.0 }, { "date": "2023-01-16", "price": 3.012, "dividend": 0.0 }, { "date": "2023-01-17", "price": 3.014, "dividend": 0.0 }, { "date": "2023-01-18", "price": 3.023, "dividend": 0.0 }, { "date": "2023-01-19", "price": 3.033, "dividend": 0.0 }, { "date": "2023-01-20", "price": 3.049, "dividend": 0.0 }, { "date": "2023-01-25", "price": 3.054, "dividend": 0.0 }, { "date": "2023-01-26", "price": 3.079, "dividend": 0.0 }, { "date": "2023-01-27", "price": 3.084, "dividend": 0.0 }, { "date": "2023-01-30", "price": 3.072, "dividend": 0.0 }, { "date": "2023-01-31", "price": 3.044, "dividend": 0.0 }, { "date": "2023-02-01", "price": 3.074, "dividend": 0.0 }, { "date": "2023-02-02", "price": 3.084, "dividend": 0.0 }, { "date": "2023-02-03", "price": 3.113, "dividend": 0.0 }, { "date": "2023-02-06", "price": 3.088, "dividend": 0.0 }, { "date": "2023-02-07", "price": 3.076, "dividend": 0.0 }, { "date": "2023-02-08", "price": 3.09, "dividend": 0.0 }, { "date": "2023-02-09", "price": 3.068, "dividend": 0.0 }, { "date": "2023-02-10", "price": 3.065, "dividend": 0.0 }, { "date": "2023-02-13", "price": 3.043, "dividend": 0.0 }, { "date": "2023-02-14", "price": 3.042, "dividend": 0.0 }, { "date": "2023-02-15", "price": 3.026, "dividend": 0.0 }, { "date": "2023-02-16", "price": 3.032, "dividend": 0.0 }, { "date": "2023-02-17", "price": 3.018, "dividend": 0.0 }, { "date": "2023-02-20", "price": 3.018, "dividend": 0.0 }, { "date": "2023-02-21", "price": 3.015, "dividend": 0.0 }, { "date": "2023-02-22", "price": 3.0, "dividend": 0.0 }, { "date": "2023-02-23", "price": 2.99, "dividend": 0.0 }, { "date": "2023-02-24", "price": 2.982, "dividend": 0.0 }, { "date": "2023-02-27", "price": 2.95, "dividend": 0.0 }, { "date": "2023-02-28", "price": 2.945, "dividend": 0.0 }, { "date": "2023-03-01", "price": 2.951, "dividend": 0.0 }, { "date": "2023-03-02", "price": 2.949, "dividend": 0.0 }, { "date": "2023-03-03", "price": 2.95, "dividend": 0.0 }, { "date": "2023-03-06", "price": 2.952, "dividend": 0.0 }, { "date": "2023-03-07", "price": 2.986, "dividend": 0.0 }, { "date": "2023-03-08", "price": 2.964, "dividend": 0.0 }, { "date": "2023-03-09", "price": 2.957, "dividend": 0.0 }, { "date": "2023-03-10", "price": 2.919, "dividend": 0.0 }, { "date": "2023-03-13", "price": 2.91, "dividend": 0.0 }, { "date": "2023-03-14", "price": 2.865, "dividend": 0.0 }, { "date": "2023-03-15", "price": 2.904, "dividend": 0.0 }, { "date": "2023-03-16", "price": 2.882, "dividend": 0.0 }, { "date": "2023-03-17", "price": 2.907, "dividend": 0.0 }, { "date": "2023-03-20", "price": 2.873, "dividend": 0.0 }, { "date": "2023-03-21", "price": 2.912, "dividend": 0.0 }, { "date": "2023-03-22", "price": 2.918, "dividend": 0.0 }, { "date": "2023-03-23", "price": 2.927, "dividend": 0.0 }, { "date": "2023-03-24", "price": 2.951, "dividend": 0.0 }, { "date": "2023-03-27", "price": 2.951, "dividend": 0.0 }, { "date": "2023-03-28", "price": 2.972, "dividend": 0.0 }, { "date": "2023-03-29", "price": 3.003, "dividend": 0.0 }, { "date": "2023-03-30", "price": 2.987, "dividend": 0.0 }, { "date": "2023-03-31", "price": 2.992, "dividend": 0.0 }, { "date": "2023-04-03", "price": 2.999, "dividend": 0.0 }, { "date": "2023-04-04", "price": 3.011, "dividend": 0.0 }, { "date": "2023-04-05", "price": 3.009, "dividend": 0.0 }, { "date": "2023-04-06", "price": 3.006, "dividend": 0.0 }, { "date": "2023-04-10", "price": 3.008, "dividend": 0.0 }, { "date": "2023-04-11", "price": 3.01, "dividend": 0.0 }, { "date": "2023-04-12", "price": 2.999, "dividend": 0.0 }, { "date": "2023-04-13", "price": 3.003, "dividend": 0.0 }, { "date": "2023-04-14", "price": 3.03, "dividend": 0.0 }, { "date": "2023-04-17", "price": 3.028, "dividend": 0.0 }, { "date": "2023-04-18", "price": 3.022, "dividend": 0.0 }, { "date": "2023-04-19", "price": 3.015, "dividend": 0.0 }, { "date": "2023-04-20", "price": 2.999, "dividend": 0.0 }, { "date": "2023-04-21", "price": 3.006, "dividend": 0.0 }, { "date": "2023-04-24", "price": 3.004, "dividend": 0.0 }, { "date": "2023-04-25", "price": 2.992, "dividend": 0.0 }, { "date": "2023-04-26", "price": 2.988, "dividend": 0.0 }, { "date": "2023-04-27", "price": 3.005, "dividend": 0.0 }, { "date": "2023-04-28", "price": 3.006, "dividend": 0.0 }, { "date": "2023-05-02", "price": 3.002, "dividend": 0.0 }, { "date": "2023-05-03", "price": 2.994, "dividend": 0.0 }, { "date": "2023-05-04", "price": 3.0, "dividend": 0.0 }, { "date": "2023-05-05", "price": 2.993, "dividend": 0.0 }, { "date": "2023-05-08", "price": 3.011, "dividend": 0.0 }, { "date": "2023-05-09", "price": 3.011, "dividend": 0.0 }, { "date": "2023-05-10", "price": 3.017, "dividend": 0.0 }, { "date": "2023-05-11", "price": 3.015, "dividend": 0.0 }, { "date": "2023-05-12", "price": 3.001, "dividend": 0.0 }, { "date": "2023-05-15", "price": 3.003, "dividend": 0.0 }, { "date": "2023-05-16", "price": 2.973, "dividend": 0.0 }, { "date": "2023-05-17", "price": 2.95, "dividend": 0.0 }, { "date": "2023-05-18", "price": 2.957, "dividend": 0.0 }, { "date": "2023-05-19", "price": 2.961, "dividend": 0.0 }, { "date": "2023-05-22", "price": 2.964, "dividend": 0.0 }, { "date": "2023-05-23", "price": 2.958, "dividend": 0.0 }, { "date": "2023-05-24", "price": 2.961, "dividend": 0.0 }, { "date": "2023-05-25", "price": 2.945, "dividend": 0.0 }, { "date": "2023-05-26", "price": 2.951, "dividend": 0.0 }, { "date": "2023-05-29", "price": 2.949, "dividend": 0.0 }, { "date": "2023-05-30", "price": 2.928, "dividend": 0.0 }, { "date": "2023-05-31", "price": 2.916, "dividend": 0.0 }, { "date": "2023-06-01", "price": 2.879, "dividend": 0.0 }, { "date": "2023-06-05", "price": 2.91, "dividend": 0.0 }, { "date": "2023-06-06", "price": 2.911, "dividend": 0.0 }, { "date": "2023-06-07", "price": 2.912, "dividend": 0.0 }, { "date": "2023-06-08", "price": 2.914, "dividend": 0.0 }, { "date": "2023-06-09", "price": 2.921, "dividend": 0.0 }, { "date": "2023-06-12", "price": 2.928, "dividend": 0.0 }, { "date": "2023-06-13", "price": 2.928, "dividend": 0.0 }, { "date": "2023-06-14", "price": 2.921, "dividend": 0.0 }, { "date": "2023-06-15", "price": 2.914, "dividend": 0.0 }, { "date": "2023-06-16", "price": 2.926, "dividend": 0.0 }, { "date": "2023-06-19", "price": 2.913, "dividend": 0.0 }, { "date": "2023-06-20", "price": 2.907, "dividend": 0.0 }, { "date": "2023-06-21", "price": 2.906, "dividend": 0.0 }, { "date": "2023-06-22", "price": 2.895, "dividend": 0.0 }, { "date": "2023-06-23", "price": 2.886, "dividend": 0.0 }, { "date": "2023-06-26", "price": 2.882, "dividend": 0.0 }, { "date": "2023-06-27", "price": 2.877, "dividend": 0.0 }, { "date": "2023-06-28", "price": 2.875, "dividend": 0.0 }, { "date": "2023-06-30", "price": 2.889, "dividend": 0.0 }, { "date": "2023-07-03", "price": 2.892, "dividend": 0.0 }, { "date": "2023-07-04", "price": 2.901, "dividend": 0.0 }, { "date": "2023-07-05", "price": 2.901, "dividend": 0.0 }, { "date": "2023-07-06", "price": 2.872, "dividend": 0.0 }, { "date": "2023-07-07", "price": 2.842, "dividend": 0.0 }, { "date": "2023-07-10", "price": 2.851, "dividend": 0.0 }, { "date": "2023-07-11", "price": 2.87, "dividend": 0.0 }, { "date": "2023-07-12", "price": 2.873, "dividend": 0.0 }, { "date": "2023-07-13", "price": 2.896, "dividend": 0.0 }, { "date": "2023-07-14", "price": 2.918, "dividend": 0.0 }, { "date": "2023-07-17", "price": 2.921, "dividend": 0.0 }, { "date": "2023-07-18", "price": 2.923, "dividend": 0.0 }, { "date": "2023-07-19", "price": 2.94, "dividend": 0.0 }, { "date": "2023-07-20", "price": 2.939, "dividend": 0.0 }, { "date": "2023-07-21", "price": 2.946, "dividend": 0.0 }, { "date": "2023-07-24", "price": 2.933, "dividend": 0.0 }, { "date": "2023-07-25", "price": 2.941, "dividend": 0.0 }, { "date": "2023-07-26", "price": 2.953, "dividend": 0.0 }, { "date": "2023-07-27", "price": 2.973, "dividend": 0.0 }, { "date": "2023-07-28", "price": 2.98, "dividend": 0.0 }, { "date": "2023-07-31", "price": 2.989, "dividend": 0.0 }, { "date": "2023-08-01", "price": 2.998, "dividend": 0.0 }, { "date": "2023-08-02", "price": 2.971, "dividend": 0.0 }, { "date": "2023-08-03", "price": 2.955, "dividend": 0.0 }, { "date": "2023-08-04", "price": 2.937, "dividend": 0.0 }, { "date": "2023-08-07", "price": 2.946, "dividend": 0.0 }, { "date": "2023-08-08", "price": 2.944, "dividend": 0.0 }, { "date": "2023-08-10", "price": 2.957, "dividend": 0.0 }, { "date": "2023-08-11", "price": 2.955, "dividend": 0.0 }, { "date": "2023-08-14", "price": 2.945, "dividend": 0.0 }, { "date": "2023-08-15", "price": 2.895, "dividend": 0.0 }, { "date": "2023-08-16", "price": 2.896, "dividend": 0.0 }, { "date": "2023-08-17", "price": 2.885, "dividend": 0.0 }, { "date": "2023-08-18", "price": 2.869, "dividend": 0.0 }, { "date": "2023-08-21", "price": 2.877, "dividend": 0.0 }, { "date": "2023-08-22", "price": 2.887, "dividend": 0.0 }, { "date": "2023-08-23", "price": 2.89, "dividend": 0.0 }, { "date": "2023-08-24", "price": 2.891, "dividend": 0.0 }, { "date": "2023-08-25", "price": 2.898, "dividend": 0.0 }, { "date": "2023-08-28", "price": 2.901, "dividend": 0.0 }, { "date": "2023-08-29", "price": 2.914, "dividend": 0.0 }, { "date": "2023-08-30", "price": 2.921, "dividend": 0.0 }, { "date": "2023-08-31", "price": 2.916, "dividend": 0.0 }, { "date": "2023-09-04", "price": 2.926, "dividend": 0.0 }, { "date": "2023-09-05", "price": 2.916, "dividend": 0.0 }, { "date": "2023-09-06", "price": 2.921, "dividend": 0.0 }, { "date": "2023-09-07", "price": 2.909, "dividend": 0.0 }, { "date": "2023-09-08", "price": 2.899, "dividend": 0.0 }, { "date": "2023-09-11", "price": 2.901, "dividend": 0.0 }, { "date": "2023-09-12", "price": 2.894, "dividend": 0.0 }, { "date": "2023-09-13", "price": 2.881, "dividend": 0.0 }, { "date": "2023-09-14", "price": 2.896, "dividend": 0.0 }, { "date": "2023-09-15", "price": 2.902, "dividend": 0.0 }, { "date": "2023-09-18", "price": 2.895, "dividend": 0.0 }, { "date": "2023-09-19", "price": 2.886, "dividend": 0.0 }, { "date": "2023-09-20", "price": 2.872, "dividend": 0.0 }, { "date": "2023-09-21", "price": 2.871, "dividend": 0.0 }, { "date": "2023-09-22", "price": 2.872, "dividend": 0.0 }, { "date": "2023-09-25", "price": 2.871, "dividend": 0.0 }, { "date": "2023-09-26", "price": 2.85, "dividend": 0.0 }, { "date": "2023-09-27", "price": 2.855, "dividend": 0.0 }, { "date": "2023-09-28", "price": 2.843, "dividend": 0.0 }, { "date": "2023-09-29", "price": 2.86, "dividend": 0.0 }, { "date": "2023-10-02", "price": 2.855, "dividend": 0.0 }, { "date": "2023-10-03", "price": 2.837, "dividend": 0.0 }, { "date": "2023-10-04", "price": 2.82, "dividend": 0.0 }, { "date": "2023-10-05", "price": 2.811, "dividend": 0.0 }, { "date": "2023-10-06", "price": 2.809, "dividend": 0.0 }, { "date": "2023-10-09", "price": 2.793, "dividend": 0.0 }, { "date": "2023-10-10", "price": 2.816, "dividend": 0.0 }, { "date": "2023-10-11", "price": 2.83, "dividend": 0.0 }, { "date": "2023-10-12", "price": 2.854, "dividend": 0.0 }, { "date": "2023-10-13", "price": 2.848, "dividend": 0.0 }, { "date": "2023-10-16", "price": 2.82, "dividend": 0.0 }, { "date": "2023-10-17", "price": 2.821, "dividend": 0.0 }, { "date": "2023-10-18", "price": 2.812, "dividend": 0.0 }, { "date": "2023-10-19", "price": 2.774, "dividend": 0.0 }, { "date": "2023-10-20", "price": 2.752, "dividend": 0.0 }, { "date": "2023-10-23", "price": 2.726, "dividend": 0.0 }, { "date": "2023-10-24", "price": 2.745, "dividend": 0.0 }, { "date": "2023-10-25", "price": 2.751, "dividend": 0.0 }, { "date": "2023-10-26", "price": 2.708, "dividend": 0.0 }, { "date": "2023-10-27", "price": 2.706, "dividend": 0.0 }, { "date": "2023-10-30", "price": 2.711, "dividend": 0.0 }, { "date": "2023-10-31", "price": 2.717, "dividend": 0.0 }, { "date": "2023-11-01", "price": 2.696, "dividend": 0.0 }, { "date": "2023-11-02", "price": 2.729, "dividend": 0.0 }, { "date": "2023-11-03", "price": 2.764, "dividend": 0.0 }, { "date": "2023-11-06", "price": 2.797, "dividend": 0.0 }, { "date": "2023-11-07", "price": 2.787, "dividend": 0.0 }, { "date": "2023-11-08", "price": 2.768, "dividend": 0.0 }, { "date": "2023-11-09", "price": 2.772, "dividend": 0.0 }, { "date": "2023-11-10", "price": 2.755, "dividend": 0.0 }, { "date": "2023-11-14", "price": 2.715, "dividend": 0.0 }, { "date": "2023-11-15", "price": 2.771, "dividend": 0.0 }, { "date": "2023-11-16", "price": 2.758, "dividend": 0.0 }, { "date": "2023-11-17", "price": 2.759, "dividend": 0.0 }, { "date": "2023-11-20", "price": 2.755, "dividend": 0.0 }, { "date": "2023-11-21", "price": 2.745, "dividend": 0.0 }, { "date": "2023-11-22", "price": 2.745, "dividend": 0.0 }, { "date": "2023-11-23", "price": 2.74, "dividend": 0.0 }, { "date": "2023-11-24", "price": 2.723, "dividend": 0.0 }, { "date": "2023-11-27", "price": 2.725, "dividend": 0.0 }, { "date": "2023-11-28", "price": 2.724, "dividend": 0.0 }, { "date": "2023-11-29", "price": 2.722, "dividend": 0.0 }, { "date": "2023-11-30", "price": 2.711, "dividend": 0.0 }, { "date": "2023-12-01", "price": 2.723, "dividend": 0.0 }, { "date": "2023-12-04", "price": 2.728, "dividend": 0.0 }, { "date": "2023-12-05", "price": 2.723, "dividend": 0.0 }, { "date": "2023-12-06", "price": 2.721, "dividend": 0.0 }, { "date": "2023-12-07", "price": 2.707, "dividend": 0.0 }, { "date": "2023-12-08", "price": 2.72, "dividend": 0.0 }, { "date": "2023-12-11", "price": 2.707, "dividend": 0.0 }, { "date": "2023-12-12", "price": 2.712, "dividend": 0.0 }, { "date": "2023-12-13", "price": 2.693, "dividend": 0.0 }, { "date": "2023-12-14", "price": 2.733, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.748, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.741, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.745, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.749, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.754, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.767, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.772, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.781, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.805, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.821, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.827, "dividend": 0.0 }, { "date": "2024-01-03", "price": 2.81, "dividend": 0.0 }, { "date": "2024-01-04", "price": 2.819, "dividend": 0.0 }, { "date": "2024-01-05", "price": 2.813, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.808, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.818, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.806, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.813, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.818, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.822, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.817, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.792, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.78, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.789, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.782, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.777, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.781, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.775, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.774, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.789, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.796, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.794, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.804, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.844, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.82, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.821, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.841, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.838, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.837, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.851, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.84, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.866, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.886, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.876, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.888, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.894, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.899, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.88, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.872, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.88, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.875, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.873, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.879, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.879, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.876, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.899, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.906, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.92, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.917, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.916, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.931, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.961, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.94, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.93, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.925, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.927, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.951, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.937, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.927, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.946, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.947, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.936, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.938, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.934, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.908, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.923, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.925, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.924, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.936, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.932, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.929, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.914, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.874, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.857, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.878, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.844, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.878, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.91, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.93, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.919, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.898, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.914, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.922, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.904, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.913, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.926, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.926, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.919, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.917, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.922, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.926, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.938, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.936, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.963, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.975, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.972, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.946, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.959, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.948, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.939, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.938, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.917, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.901, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.908, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.918, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.921, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.923, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.935, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.942, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.931, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.919, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.904, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.92, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.903, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.894, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.893, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.896, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.912, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.914, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.921, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.923, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.931, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.932, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.935, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.936, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.967, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.981, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.982, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.983, "dividend": 0.0 }, { "date": "2024-07-09", "price": 3.002, "dividend": 0.0 }, { "date": "2024-07-10", "price": 3.018, "dividend": 0.0 }, { "date": "2024-07-11", "price": 3.023, "dividend": 0.0 }, { "date": "2024-07-12", "price": 3.027, "dividend": 0.0 }, { "date": "2024-07-15", "price": 3.029, "dividend": 0.0 }, { "date": "2024-07-16", "price": 3.022, "dividend": 0.0 }, { "date": "2024-07-17", "price": 3.023, "dividend": 0.0 }, { "date": "2024-07-18", "price": 3.028, "dividend": 0.0 }, { "date": "2024-07-19", "price": 3.015, "dividend": 0.0 }, { "date": "2024-07-22", "price": 3.004, "dividend": 0.0 }, { "date": "2024-07-23", "price": 3.007, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.987, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.972, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.986, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.998, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.988, "dividend": 0.0 }, { "date": "2024-07-31", "price": 3.002, "dividend": 0.0 }, { "date": "2024-08-01", "price": 3.003, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.966, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.866, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.875, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.916, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.937, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.967, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.995, "dividend": 0.0 }, { "date": "2024-08-14", "price": 3.01, "dividend": 0.0 }, { "date": "2024-08-15", "price": 3.031, "dividend": 0.0 }, { "date": "2024-08-16", "price": 3.051, "dividend": 0.0 }, { "date": "2024-08-19", "price": 3.083, "dividend": 0.0 }, { "date": "2024-08-20", "price": 3.102, "dividend": 0.0 }, { "date": "2024-08-21", "price": 3.107, "dividend": 0.0 }, { "date": "2024-08-22", "price": 3.098, "dividend": 0.0 }, { "date": "2024-08-23", "price": 3.099, "dividend": 0.0 }, { "date": "2024-08-26", "price": 3.114, "dividend": 0.0 }, { "date": "2024-08-27", "price": 3.11, "dividend": 0.0 }, { "date": "2024-08-28", "price": 3.12, "dividend": 0.0 }, { "date": "2024-08-29", "price": 3.103, "dividend": 0.0 }, { "date": "2024-08-30", "price": 3.134, "dividend": 0.0 }, { "date": "2024-09-02", "price": 3.133, "dividend": 0.0 }, { "date": "2024-09-03", "price": 3.134, "dividend": 0.0 }, { "date": "2024-09-04", "price": 3.125, "dividend": 0.0 }, { "date": "2024-09-05", "price": 3.159, "dividend": 0.0 }, { "date": "2024-09-06", "price": 3.167, "dividend": 0.0 }, { "date": "2024-09-09", "price": 3.17, "dividend": 0.0 }, { "date": "2024-09-10", "price": 3.192, "dividend": 0.0 }, { "date": "2024-09-11", "price": 3.193, "dividend": 0.0 }, { "date": "2024-09-12", "price": 3.208, "dividend": 0.0 }, { "date": "2024-09-13", "price": 3.23, "dividend": 0.0 }, { "date": "2024-09-16", "price": 3.232, "dividend": 0.0 }, { "date": "2024-09-17", "price": 3.257, "dividend": 0.0 }, { "date": "2024-09-18", "price": 3.262, "dividend": 0.0 }, { "date": "2024-09-19", "price": 3.309, "dividend": 0.0 }, { "date": "2024-09-20", "price": 3.317, "dividend": 0.0 }, { "date": "2024-09-23", "price": 3.339, "dividend": 0.0 }, { "date": "2024-09-24", "price": 3.346, "dividend": 0.0 }, { "date": "2024-09-25", "price": 3.34, "dividend": 0.0 }, { "date": "2024-09-26", "price": 3.321, "dividend": 0.0 }, { "date": "2024-09-27", "price": 3.301, "dividend": 0.0 }, { "date": "2024-09-30", "price": 3.291, "dividend": 0.0 }, { "date": "2024-10-01", "price": 3.305, "dividend": 0.0 }, { "date": "2024-10-02", "price": 3.282, "dividend": 0.0 }, { "date": "2024-10-03", "price": 3.268, "dividend": 0.0 }, { "date": "2024-10-04", "price": 3.281, "dividend": 0.0 }, { "date": "2024-10-07", "price": 3.259, "dividend": 0.0 }, { "date": "2024-10-08", "price": 3.268, "dividend": 0.0 }, { "date": "2024-10-09", "price": 3.281, "dividend": 0.0 }, { "date": "2024-10-10", "price": 3.278, "dividend": 0.0 }, { "date": "2024-10-11", "price": 3.281, "dividend": 0.0 }, { "date": "2024-10-14", "price": 3.293, "dividend": 0.0 }, { "date": "2024-10-15", "price": 3.297, "dividend": 0.0 }, { "date": "2024-10-16", "price": 3.316, "dividend": 0.0 }, { "date": "2024-10-17", "price": 3.342, "dividend": 0.0 }, { "date": "2024-10-18", "price": 3.344, "dividend": 0.0 }, { "date": "2024-10-21", "price": 3.338, "dividend": 0.0 }, { "date": "2024-10-22", "price": 3.311, "dividend": 0.0 }, { "date": "2024-10-23", "price": 3.321, "dividend": 0.0 }, { "date": "2024-10-24", "price": 3.304, "dividend": 0.0 }, { "date": "2024-10-25", "price": 3.29, "dividend": 0.0 }, { "date": "2024-10-28", "price": 3.269, "dividend": 0.0 }, { "date": "2024-10-29", "price": 3.261, "dividend": 0.0 }, { "date": "2024-10-30", "price": 3.234, "dividend": 0.0 }, { "date": "2024-11-01", "price": 3.224, "dividend": 0.0 }, { "date": "2024-11-04", "price": 3.221, "dividend": 0.0 }, { "date": "2024-11-05", "price": 3.247, "dividend": 0.0 }, { "date": "2024-11-06", "price": 3.246, "dividend": 0.0 }, { "date": "2024-11-07", "price": 3.232, "dividend": 0.0 }, { "date": "2024-11-08", "price": 3.261, "dividend": 0.0 }, { "date": "2024-11-11", "price": 3.265, "dividend": 0.0 }, { "date": "2024-11-12", "price": 3.267, "dividend": 0.0 }, { "date": "2024-11-13", "price": 3.273, "dividend": 0.0 }, { "date": "2024-11-14", "price": 3.254, "dividend": 0.0 }, { "date": "2024-11-15", "price": 3.257, "dividend": 0.0 }, { "date": "2024-11-18", "price": 3.264, "dividend": 0.0 }, { "date": "2024-11-19", "price": 3.293, "dividend": 0.0 }, { "date": "2024-11-20", "price": 3.305, "dividend": 0.0 }, { "date": "2024-11-21", "price": 3.298, "dividend": 0.0 }, { "date": "2024-11-22", "price": 3.303, "dividend": 0.0 }, { "date": "2024-11-25", "price": 3.32, "dividend": 0.0 }, { "date": "2024-11-26", "price": 3.29, "dividend": 0.0 }, { "date": "2024-11-27", "price": 3.287, "dividend": 0.0 }, { "date": "2024-11-28", "price": 3.298, "dividend": 0.0 }, { "date": "2024-11-29", "price": 3.289, "dividend": 0.0 }, { "date": "2024-12-02", "price": 3.292, "dividend": 0.0 }, { "date": "2024-12-03", "price": 3.338, "dividend": 0.0 }, { "date": "2024-12-04", "price": 3.352, "dividend": 0.0 }, { "date": "2024-12-05", "price": 3.352, "dividend": 0.0 }, { "date": "2024-12-06", "price": 3.347, "dividend": 0.0 }, { "date": "2024-12-09", "price": 3.343, "dividend": 0.0 }, { "date": "2024-12-10", "price": 3.358, "dividend": 0.0 }, { "date": "2024-12-11", "price": 3.355, "dividend": 0.0 }, { "date": "2024-12-12", "price": 3.34, "dividend": 0.0 }, { "date": "2024-12-13", "price": 3.336, "dividend": 0.0 }, { "date": "2024-12-16", "price": 3.32, "dividend": 0.0 }, { "date": "2024-12-17", "price": 3.279, "dividend": 0.0 }, { "date": "2024-12-18", "price": 3.256, "dividend": 0.0 }, { "date": "2024-12-19", "price": 3.229, "dividend": 0.0 }, { "date": "2024-12-20", "price": 3.209, "dividend": 0.0 }, { "date": "2024-12-23", "price": 3.251, "dividend": 0.0 }, { "date": "2024-12-24", "price": 3.268, "dividend": 0.0 }, { "date": "2024-12-26", "price": 3.268, "dividend": 0.0 }, { "date": "2024-12-27", "price": 3.274, "dividend": 0.0 }, { "date": "2024-12-30", "price": 3.291, "dividend": 0.0 }, { "date": "2024-12-31", "price": 3.297, "dividend": 0.0 }, { "date": "2025-01-02", "price": 3.294, "dividend": 0.0 }, { "date": "2025-01-03", "price": 3.295, "dividend": 0.0 }, { "date": "2025-01-06", "price": 3.278, "dividend": 0.0 }, { "date": "2025-01-07", "price": 3.288, "dividend": 0.0 }, { "date": "2025-01-08", "price": 3.307, "dividend": 0.0 }, { "date": "2025-01-09", "price": 3.284, "dividend": 0.0 }, { "date": "2025-01-10", "price": 3.272, "dividend": 0.0 }, { "date": "2025-01-13", "price": 3.237, "dividend": 0.0 }, { "date": "2025-01-14", "price": 3.214, "dividend": 0.0 }, { "date": "2025-01-15", "price": 3.226, "dividend": 0.0 }, { "date": "2025-01-16", "price": 3.226, "dividend": 0.0 }, { "date": "2025-01-17", "price": 3.243, "dividend": 0.0 }, { "date": "2025-01-20", "price": 3.233, "dividend": 0.0 }, { "date": "2025-01-21", "price": 3.249, "dividend": 0.0 }, { "date": "2025-01-22", "price": 3.27, "dividend": 0.0 }, { "date": "2025-01-23", "price": 3.262, "dividend": 0.0 }, { "date": "2025-01-24", "price": 3.251, "dividend": 0.0 }, { "date": "2025-01-27", "price": 3.221, "dividend": 0.0 }, { "date": "2025-01-28", "price": 3.241, "dividend": 0.0 }, { "date": "2025-01-31", "price": 3.243, "dividend": 0.0 }, { "date": "2025-02-03", "price": 3.222, "dividend": 0.0 }, { "date": "2025-02-04", "price": 3.238, "dividend": 0.0 }, { "date": "2025-02-05", "price": 3.234, "dividend": 0.0 }, { "date": "2025-02-06", "price": 3.217, "dividend": 0.0 }, { "date": "2025-02-07", "price": 3.257, "dividend": 0.0 }, { "date": "2025-02-10", "price": 3.237, "dividend": 0.0 }, { "date": "2025-02-11", "price": 3.23, "dividend": 0.0 }, { "date": "2025-02-12", "price": 3.251, "dividend": 0.0 }, { "date": "2025-02-13", "price": 3.25, "dividend": 0.0 }, { "date": "2025-02-14", "price": 3.239, "dividend": 0.0 }, { "date": "2025-02-17", "price": 3.26, "dividend": 0.0 }, { "date": "2025-02-18", "price": 3.29, "dividend": 0.0 }, { "date": "2025-02-19", "price": 3.267, "dividend": 0.0 }, { "date": "2025-02-20", "price": 3.232, "dividend": 0.0 }, { "date": "2025-02-21", "price": 3.236, "dividend": 0.0 }, { "date": "2025-02-24", "price": 3.217, "dividend": 0.0 }, { "date": "2025-02-25", "price": 3.168, "dividend": 0.0 }, { "date": "2025-02-26", "price": 3.191, "dividend": 0.0 }, { "date": "2025-02-27", "price": 3.188, "dividend": 0.0 }, { "date": "2025-02-28", "price": 3.15, "dividend": 0.0 }, { "date": "2025-03-03", "price": 3.161, "dividend": 0.0 }, { "date": "2025-03-04", "price": 3.162, "dividend": 0.0 }, { "date": "2025-03-05", "price": 3.213, "dividend": 0.0 }, { "date": "2025-03-06", "price": 3.198, "dividend": 0.0 }, { "date": "2025-03-07", "price": 3.193, "dividend": 0.0 }, { "date": "2025-03-10", "price": 3.15, "dividend": 0.0 }, { "date": "2025-03-11", "price": 3.111, "dividend": 0.0 }, { "date": "2025-03-12", "price": 3.096, "dividend": 0.0 }, { "date": "2025-03-13", "price": 3.101, "dividend": 0.0 }, { "date": "2025-03-14", "price": 3.109, "dividend": 0.0 }, { "date": "2025-03-17", "price": 3.121, "dividend": 0.0 }, { "date": "2025-03-18", "price": 3.11, "dividend": 0.0 }, { "date": "2025-03-19", "price": 3.117, "dividend": 0.0 }, { "date": "2025-03-20", "price": 3.123, "dividend": 0.0 }, { "date": "2025-03-21", "price": 3.11, "dividend": 0.0 }, { "date": "2025-03-24", "price": 3.117, "dividend": 0.0 }, { "date": "2025-03-25", "price": 3.128, "dividend": 0.0 }, { "date": "2025-03-26", "price": 3.162, "dividend": 0.0 }, { "date": "2025-03-27", "price": 3.188, "dividend": 0.0 }, { "date": "2025-03-28", "price": 3.172, "dividend": 0.0 }, { "date": "2025-04-01", "price": 3.175, "dividend": 0.0 }, { "date": "2025-04-02", "price": 3.175, "dividend": 0.0 }, { "date": "2025-04-03", "price": 3.117, "dividend": 0.0 }, { "date": "2025-04-04", "price": 3.046, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.941, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.855, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.854, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.95, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.933, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.963, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.987, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.992, "dividend": 0.0 }, { "date": "2025-04-17", "price": 3.013, "dividend": 0.0 }, { "date": "2025-04-21", "price": 3.01, "dividend": 0.0 }, { "date": "2025-04-22", "price": 3.03, "dividend": 0.0 }, { "date": "2025-04-23", "price": 3.068, "dividend": 0.0 }, { "date": "2025-04-24", "price": 3.072, "dividend": 0.0 }, { "date": "2025-04-25", "price": 3.1, "dividend": 0.0 }, { "date": "2025-04-28", "price": 3.107, "dividend": 0.0 }, { "date": "2025-04-29", "price": 3.122, "dividend": 0.0 }, { "date": "2025-04-30", "price": 3.153, "dividend": 0.0 }, { "date": "2025-05-02", "price": 3.174, "dividend": 0.0 }, { "date": "2025-05-05", "price": 3.179, "dividend": 0.0 }, { "date": "2025-05-06", "price": 3.187, "dividend": 0.0 }, { "date": "2025-05-07", "price": 3.205, "dividend": 0.0 }, { "date": "2025-05-08", "price": 3.205, "dividend": 0.0 }, { "date": "2025-05-09", "price": 3.2, "dividend": 0.0 }, { "date": "2025-05-13", "price": 3.246, "dividend": 0.0 }, { "date": "2025-05-14", "price": 3.279, "dividend": 0.0 }, { "date": "2025-05-15", "price": 3.277, "dividend": 0.0 }, { "date": "2025-05-16", "price": 3.284, "dividend": 0.0 }, { "date": "2025-05-19", "price": 3.274, "dividend": 0.0 }, { "date": "2025-05-20", "price": 3.266, "dividend": 0.0 }, { "date": "2025-05-21", "price": 3.265, "dividend": 0.0 }, { "date": "2025-05-22", "price": 3.264, "dividend": 0.0 }, { "date": "2025-05-23", "price": 3.276, "dividend": 0.0 }, { "date": "2025-05-26", "price": 3.271, "dividend": 0.0 }, { "date": "2025-05-27", "price": 3.274, "dividend": 0.0 }, { "date": "2025-05-28", "price": 3.28, "dividend": 0.0 }, { "date": "2025-05-29", "price": 3.264, "dividend": 0.0 }, { "date": "2025-05-30", "price": 3.254, "dividend": 0.0 }, { "date": "2025-06-02", "price": 3.24, "dividend": 0.0 }, { "date": "2025-06-03", "price": 3.246, "dividend": 0.0 }, { "date": "2025-06-04", "price": 3.248, "dividend": 0.0 }, { "date": "2025-06-05", "price": 3.266, "dividend": 0.0 }, { "date": "2025-06-06", "price": 3.27, "dividend": 0.0 }, { "date": "2025-06-09", "price": 3.255, "dividend": 0.0 }, { "date": "2025-06-10", "price": 3.245, "dividend": 0.0 }, { "date": "2025-06-11", "price": 3.236, "dividend": 0.0 }, { "date": "2025-06-12", "price": 3.231, "dividend": 0.0 }, { "date": "2025-06-13", "price": 3.211, "dividend": 0.0 }, { "date": "2025-06-16", "price": 3.211, "dividend": 0.0 }, { "date": "2025-06-17", "price": 3.218, "dividend": 0.0 }, { "date": "2025-06-18", "price": 3.195, "dividend": 0.0 }, { "date": "2025-06-19", "price": 3.164, "dividend": 0.0 }, { "date": "2025-06-20", "price": 3.153, "dividend": 0.0 }, { "date": "2025-06-23", "price": 3.136, "dividend": 0.0 }, { "date": "2025-06-24", "price": 3.174, "dividend": 0.0 }, { "date": "2025-06-25", "price": 3.179, "dividend": 0.0 }, { "date": "2025-06-26", "price": 3.194, "dividend": 0.0 }, { "date": "2025-06-27", "price": 3.202, "dividend": 0.0 }, { "date": "2025-06-30", "price": 3.207, "dividend": 0.0 }, { "date": "2025-07-01", "price": 3.207, "dividend": 0.0 }, { "date": "2025-07-02", "price": 3.208, "dividend": 0.0 }, { "date": "2025-07-03", "price": 3.21, "dividend": 0.0 }, { "date": "2025-07-04", "price": 3.203, "dividend": 0.0 }, { "date": "2025-07-07", "price": 3.214, "dividend": 0.0 }, { "date": "2025-07-08", "price": 3.212, "dividend": 0.0 }, { "date": "2025-07-09", "price": 3.221, "dividend": 0.0 }, { "date": "2025-07-10", "price": 3.236, "dividend": 0.0 }, { "date": "2025-07-11", "price": 3.239, "dividend": 0.0 }, { "date": "2025-07-14", "price": 3.251, "dividend": 0.0 }, { "date": "2025-07-15", "price": 3.272, "dividend": 0.0 }, { "date": "2025-07-16", "price": 3.269, "dividend": 0.0 }, { "date": "2025-07-17", "price": 3.305, "dividend": 0.0 }, { "date": "2025-07-18", "price": 3.32, "dividend": 0.0 }, { "date": "2025-07-21", "price": 3.295, "dividend": 0.0 }, { "date": "2025-07-22", "price": 3.292, "dividend": 0.0 }, { "date": "2025-07-23", "price": 3.328, "dividend": 0.0 }, { "date": "2025-07-24", "price": 3.35, "dividend": 0.0 }, { "date": "2025-07-25", "price": 3.34, "dividend": 0.0 }, { "date": "2025-07-28", "price": 3.349, "dividend": 0.0 }, { "date": "2025-07-29", "price": 3.348, "dividend": 0.0 }, { "date": "2025-07-30", "price": 3.343, "dividend": 0.0 }, { "date": "2025-07-31", "price": 3.31, "dividend": 0.0 }, { "date": "2025-08-01", "price": 3.29, "dividend": 0.0 }, { "date": "2025-08-04", "price": 3.323, "dividend": 0.0 }, { "date": "2025-08-05", "price": 3.339, "dividend": 0.0 }, { "date": "2025-08-06", "price": 3.333, "dividend": 0.0 }, { "date": "2025-08-07", "price": 3.356, "dividend": 0.0 }, { "date": "2025-08-08", "price": 3.344, "dividend": 0.0 }, { "date": "2025-08-11", "price": 3.354, "dividend": 0.0 }, { "date": "2025-08-12", "price": 3.418, "dividend": 0.0 }, { "date": "2025-08-13", "price": 3.452, "dividend": 0.0 }, { "date": "2025-08-14", "price": 3.438, "dividend": 0.0 }, { "date": "2025-08-15", "price": 3.43, "dividend": 0.0 }, { "date": "2025-08-18", "price": 3.422, "dividend": 0.0 }, { "date": "2025-08-19", "price": 3.419, "dividend": 0.0 }, { "date": "2025-08-20", "price": 3.419, "dividend": 0.0 }, { "date": "2025-08-21", "price": 3.433, "dividend": 0.0 }, { "date": "2025-08-22", "price": 3.437, "dividend": 0.0 }, { "date": "2025-08-25", "price": 3.458, "dividend": 0.0 }, { "date": "2025-08-26", "price": 3.438, "dividend": 0.0 }, { "date": "2025-08-27", "price": 3.434, "dividend": 0.0 }, { "date": "2025-08-28", "price": 3.433, "dividend": 0.0 }, { "date": "2025-08-29", "price": 3.418, "dividend": 0.0 }, { "date": "2025-09-01", "price": 3.417, "dividend": 0.0 }, { "date": "2025-09-02", "price": 3.411, "dividend": 0.0 }, { "date": "2025-09-03", "price": 3.424, "dividend": 0.0 }, { "date": "2025-09-04", "price": 3.445, "dividend": 0.0 }, { "date": "2025-09-05", "price": 3.451, "dividend": 0.0 }, { "date": "2025-09-08", "price": 3.446, "dividend": 0.0 }, { "date": "2025-09-09", "price": 3.437, "dividend": 0.0 }, { "date": "2025-09-10", "price": 3.459, "dividend": 0.0 }, { "date": "2025-09-11", "price": 3.485, "dividend": 0.0 }, { "date": "2025-09-12", "price": 3.505, "dividend": 0.0 }, { "date": "2025-09-15", "price": 3.455, "dividend": 0.0 }, { "date": "2025-09-16", "price": 3.456, "dividend": 0.0 }, { "date": "2025-09-17", "price": 3.443, "dividend": 0.0 }, { "date": "2025-09-18", "price": 3.455, "dividend": 0.0 }, { "date": "2025-09-19", "price": 3.454, "dividend": 0.0 }, { "date": "2025-09-22", "price": 3.485, "dividend": 0.0 }, { "date": "2025-09-23", "price": 3.469, "dividend": 0.0 }, { "date": "2025-09-24", "price": 3.469, "dividend": 0.0 }, { "date": "2025-09-25", "price": 3.467, "dividend": 0.0 }, { "date": "2025-09-26", "price": 3.453, "dividend": 0.0 }, { "date": "2025-09-29", "price": 3.448, "dividend": 0.0 }, { "date": "2025-09-30", "price": 3.44, "dividend": 0.0 }, { "date": "2025-10-01", "price": 3.452, "dividend": 0.0 }, { "date": "2025-10-02", "price": 3.499, "dividend": 0.0 }, { "date": "2025-10-03", "price": 3.511, "dividend": 0.0 }, { "date": "2025-10-06", "price": 3.524, "dividend": 0.0 }, { "date": "2025-10-07", "price": 3.554, "dividend": 0.0 }, { "date": "2025-10-08", "price": 3.558, "dividend": 0.0 }, { "date": "2025-10-09", "price": 3.558, "dividend": 0.0 }, { "date": "2025-10-10", "price": 3.51, "dividend": 0.0 }, { "date": "2025-10-13", "price": 3.506, "dividend": 0.0 }, { "date": "2025-10-14", "price": 3.473, "dividend": 0.0 }, { "date": "2025-10-15", "price": 3.455, "dividend": 0.0 }, { "date": "2025-10-16", "price": 3.449, "dividend": 0.0 }, { "date": "2025-10-17", "price": 3.413, "dividend": 0.0 }, { "date": "2025-10-21", "price": 3.483, "dividend": 0.0 }, { "date": "2025-10-22", "price": 3.46, "dividend": 0.0 }, { "date": "2025-10-23", "price": 3.484, "dividend": 0.0 }, { "date": "2025-10-24", "price": 3.494, "dividend": 0.0 }, { "date": "2025-10-27", "price": 3.51, "dividend": 0.0 }, { "date": "2025-10-28", "price": 3.496, "dividend": 0.0 }, { "date": "2025-10-29", "price": 3.498, "dividend": 0.0 }, { "date": "2025-10-30", "price": 3.501, "dividend": 0.0 }, { "date": "2025-10-31", "price": 3.508, "dividend": 0.0 }, { "date": "2025-11-03", "price": 3.523, "dividend": 0.0 }, { "date": "2025-11-04", "price": 3.51, "dividend": 0.0 }, { "date": "2025-11-05", "price": 3.516, "dividend": 0.0 }, { "date": "2025-11-06", "price": 3.529, "dividend": 0.0 }, { "date": "2025-11-07", "price": 3.503, "dividend": 0.0 }, { "date": "2025-11-10", "price": 3.518, "dividend": 0.0 }, { "date": "2025-11-11", "price": 3.503, "dividend": 0.0 }, { "date": "2025-11-12", "price": 3.506, "dividend": 0.0 }, { "date": "2025-11-13", "price": 3.504, "dividend": 0.0 }, { "date": "2025-11-14", "price": 3.486, "dividend": 0.0 }, { "date": "2025-11-17", "price": 3.515, "dividend": 0.0 }, { "date": "2025-11-18", "price": 3.49, "dividend": 0.0 }, { "date": "2025-11-19", "price": 3.498, "dividend": 0.0 }, { "date": "2025-11-20", "price": 3.478, "dividend": 0.0 }, { "date": "2025-11-21", "price": 3.456, "dividend": 0.0 }, { "date": "2025-11-24", "price": 3.482, "dividend": 0.0 }, { "date": "2025-11-25", "price": 3.474, "dividend": 0.0 }, { "date": "2025-11-26", "price": 3.475, "dividend": 0.0 }, { "date": "2025-11-27", "price": 3.467, "dividend": 0.0 }, { "date": "2025-11-28", "price": 3.477, "dividend": 0.0 }, { "date": "2025-12-01", "price": 3.479, "dividend": 0.0 }, { "date": "2025-12-02", "price": 3.49, "dividend": 0.0 }, { "date": "2025-12-03", "price": 3.486, "dividend": 0.0 }, { "date": "2025-12-04", "price": 3.482, "dividend": 0.0 }, { "date": "2025-12-05", "price": 3.478, "dividend": 0.0 }, { "date": "2025-12-08", "price": 3.47, "dividend": 0.0 }, { "date": "2025-12-09", "price": 3.473, "dividend": 0.0 }, { "date": "2025-12-10", "price": 3.461, "dividend": 0.0 }, { "date": "2025-12-11", "price": 3.46, "dividend": 0.0 }, { "date": "2025-12-12", "price": 3.482, "dividend": 0.0 }, { "date": "2025-12-15", "price": 3.483, "dividend": 0.0 }, { "date": "2025-12-16", "price": 3.472, "dividend": 0.0 }, { "date": "2025-12-17", "price": 3.466, "dividend": 0.0 }, { "date": "2025-12-18", "price": 3.471, "dividend": 0.0 }, { "date": "2025-12-19", "price": 3.481, "dividend": 0.0 }, { "date": "2025-12-22", "price": 3.519, "dividend": 0.0 }, { "date": "2025-12-23", "price": 3.521, "dividend": 0.0 }, { "date": "2025-12-24", "price": 3.526, "dividend": 0.0 }, { "date": "2025-12-26", "price": 3.523, "dividend": 0.0 }, { "date": "2025-12-29", "price": 3.529, "dividend": 0.0 }, { "date": "2025-12-30", "price": 3.535, "dividend": 0.0 }, { "date": "2025-12-31", "price": 3.534, "dividend": 0.0 }, { "date": "2026-01-02", "price": 3.554, "dividend": 0.0 }, { "date": "2026-01-05", "price": 3.59, "dividend": 0.0 }, { "date": "2026-01-06", "price": 3.608, "dividend": 0.0 }, { "date": "2026-01-07", "price": 3.598, "dividend": 0.0 }, { "date": "2026-01-08", "price": 3.576, "dividend": 0.0 }, { "date": "2026-01-09", "price": 3.587, "dividend": 0.0 }, { "date": "2026-01-12", "price": 3.597, "dividend": 0.0 }, { "date": "2026-01-13", "price": 3.618, "dividend": 0.0 }, { "date": "2026-01-14", "price": 3.608, "dividend": 0.0 }, { "date": "2026-01-15", "price": 3.623, "dividend": 0.0 }, { "date": "2026-01-16", "price": 3.618, "dividend": 0.0 }, { "date": "2026-01-19", "price": 3.607, "dividend": 0.0 }, { "date": "2026-01-20", "price": 3.601, "dividend": 0.0 }, { "date": "2026-01-21", "price": 3.596, "dividend": 0.0 }, { "date": "2026-01-22", "price": 3.608, "dividend": 0.0 }, { "date": "2026-01-23", "price": 3.637, "dividend": 0.0 }, { "date": "2026-01-26", "price": 3.639, "dividend": 0.0 }, { "date": "2026-01-27", "price": 3.662, "dividend": 0.0 }, { "date": "2026-01-28", "price": 3.638, "dividend": 0.0 }, { "date": "2026-01-29", "price": 3.621, "dividend": 0.0 }, { "date": "2026-01-30", "price": 3.609, "dividend": 0.0 }, { "date": "2026-02-02", "price": 3.597, "dividend": 0.0 }, { "date": "2026-02-03", "price": 3.612, "dividend": 0.0 }, { "date": "2026-02-04", "price": 3.618, "dividend": 0.0 }, { "date": "2026-02-05", "price": 3.615, "dividend": 0.0 }, { "date": "2026-02-06", "price": 3.6, "dividend": 0.0 }, { "date": "2026-02-09", "price": 3.629, "dividend": 0.0 }, { "date": "2026-02-10", "price": 3.655, "dividend": 0.0 }, { "date": "2026-02-11", "price": 3.669, "dividend": 0.0 } ], "GreatLink Asia High Dividend Equity": [ { "date": "2000-07-10", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-11", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-12", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-13", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-14", "price": 0.943, "dividend": 0.0 }, { "date": "2000-07-17", "price": 0.943, "dividend": 0.0 }, { "date": "2000-07-18", "price": 0.943, "dividend": 0.0 }, { "date": "2000-07-19", "price": 0.943, "dividend": 0.0 }, { "date": "2000-07-20", "price": 0.943, "dividend": 0.0 }, { "date": "2000-07-21", "price": 0.93, "dividend": 0.0 }, { "date": "2000-07-24", "price": 0.93, "dividend": 0.0 }, { "date": "2000-07-25", "price": 0.93, "dividend": 0.0 }, { "date": "2000-07-26", "price": 0.93, "dividend": 0.0 }, { "date": "2000-07-27", "price": 0.93, "dividend": 0.0 }, { "date": "2000-07-28", "price": 0.899, "dividend": 0.0 }, { "date": "2000-07-31", "price": 0.902, "dividend": 0.0 }, { "date": "2000-08-01", "price": 0.902, "dividend": 0.0 }, { "date": "2000-08-02", "price": 0.902, "dividend": 0.0 }, { "date": "2000-08-03", "price": 0.902, "dividend": 0.0 }, { "date": "2000-08-04", "price": 0.896, "dividend": 0.0 }, { "date": "2000-08-07", "price": 0.896, "dividend": 0.0 }, { "date": "2000-08-08", "price": 0.896, "dividend": 0.0 }, { "date": "2000-08-09", "price": 0.896, "dividend": 0.0 }, { "date": "2000-08-10", "price": 0.896, "dividend": 0.0 }, { "date": "2000-08-11", "price": 0.9, "dividend": 0.0 }, { "date": "2000-08-14", "price": 0.9, "dividend": 0.0 }, { "date": "2000-08-15", "price": 0.9, "dividend": 0.0 }, { "date": "2000-08-16", "price": 0.9, "dividend": 0.0 }, { "date": "2000-08-17", "price": 0.9, "dividend": 0.0 }, { "date": "2000-08-18", "price": 0.91, "dividend": 0.0 }, { "date": "2000-08-21", "price": 0.91, "dividend": 0.0 }, { "date": "2000-08-22", "price": 0.91, "dividend": 0.0 }, { "date": "2000-08-23", "price": 0.91, "dividend": 0.0 }, { "date": "2000-08-24", "price": 0.91, "dividend": 0.0 }, { "date": "2000-08-25", "price": 0.937, "dividend": 0.0 }, { "date": "2000-08-28", "price": 0.937, "dividend": 0.0 }, { "date": "2000-08-29", "price": 0.937, "dividend": 0.0 }, { "date": "2000-08-30", "price": 0.937, "dividend": 0.0 }, { "date": "2000-08-31", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-01", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-04", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-05", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-06", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-07", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-08", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-11", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-12", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-13", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-14", "price": 0.927, "dividend": 0.0 }, { "date": "2000-09-15", "price": 0.909, "dividend": 0.0 }, { "date": "2000-09-18", "price": 0.909, "dividend": 0.0 }, { "date": "2000-09-19", "price": 0.909, "dividend": 0.0 }, { "date": "2000-09-20", "price": 0.909, "dividend": 0.0 }, { "date": "2000-09-21", "price": 0.909, "dividend": 0.0 }, { "date": "2000-09-22", "price": 0.887, "dividend": 0.0 }, { "date": "2000-09-25", "price": 0.887, "dividend": 0.0 }, { "date": "2000-09-26", "price": 0.887, "dividend": 0.0 }, { "date": "2000-09-27", "price": 0.887, "dividend": 0.0 }, { "date": "2000-09-28", "price": 0.887, "dividend": 0.0 }, { "date": "2000-09-29", "price": 0.893, "dividend": 0.0 }, { "date": "2000-10-02", "price": 0.893, "dividend": 0.0 }, { "date": "2000-10-03", "price": 0.893, "dividend": 0.0 }, { "date": "2000-10-04", "price": 0.893, "dividend": 0.0 }, { "date": "2000-10-05", "price": 0.893, "dividend": 0.0 }, { "date": "2000-10-06", "price": 0.897, "dividend": 0.0 }, { "date": "2000-10-09", "price": 0.897, "dividend": 0.0 }, { "date": "2000-10-10", "price": 0.897, "dividend": 0.0 }, { "date": "2000-10-11", "price": 0.897, "dividend": 0.0 }, { "date": "2000-10-12", "price": 0.897, "dividend": 0.0 }, { "date": "2000-10-13", "price": 0.856, "dividend": 0.0 }, { "date": "2000-10-16", "price": 0.856, "dividend": 0.0 }, { "date": "2000-10-17", "price": 0.856, "dividend": 0.0 }, { "date": "2000-10-18", "price": 0.856, "dividend": 0.0 }, { "date": "2000-10-19", "price": 0.856, "dividend": 0.0 }, { "date": "2000-10-20", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-23", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-24", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-25", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-26", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-27", "price": 0.849, "dividend": 0.0 }, { "date": "2000-10-30", "price": 0.849, "dividend": 0.0 }, { "date": "2000-10-31", "price": 0.839, "dividend": 0.0 }, { "date": "2000-11-01", "price": 0.839, "dividend": 0.0 }, { "date": "2000-11-02", "price": 0.839, "dividend": 0.0 }, { "date": "2000-11-03", "price": 0.861, "dividend": 0.0 }, { "date": "2000-11-06", "price": 0.861, "dividend": 0.0 }, { "date": "2000-11-07", "price": 0.861, "dividend": 0.0 }, { "date": "2000-11-08", "price": 0.861, "dividend": 0.0 }, { "date": "2000-11-09", "price": 0.861, "dividend": 0.0 }, { "date": "2000-11-10", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-13", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-14", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-15", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-16", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-17", "price": 0.833, "dividend": 0.0 }, { "date": "2000-11-20", "price": 0.833, "dividend": 0.0 }, { "date": "2000-11-21", "price": 0.833, "dividend": 0.0 }, { "date": "2000-11-22", "price": 0.833, "dividend": 0.0 }, { "date": "2000-11-23", "price": 0.833, "dividend": 0.0 }, { "date": "2000-11-24", "price": 0.82, "dividend": 0.0 }, { "date": "2000-11-27", "price": 0.82, "dividend": 0.0 }, { "date": "2000-11-28", "price": 0.82, "dividend": 0.0 }, { "date": "2000-11-29", "price": 0.82, "dividend": 0.0 }, { "date": "2000-11-30", "price": 0.815, "dividend": 0.0 }, { "date": "2000-12-01", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-04", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-05", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-06", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-07", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-08", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-11", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-12", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-13", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-14", "price": 0.821, "dividend": 0.0 }, { "date": "2000-12-15", "price": 0.808, "dividend": 0.0 }, { "date": "2000-12-18", "price": 0.808, "dividend": 0.0 }, { "date": "2000-12-19", "price": 0.808, "dividend": 0.0 }, { "date": "2000-12-20", "price": 0.808, "dividend": 0.0 }, { "date": "2000-12-21", "price": 0.808, "dividend": 0.0 }, { "date": "2000-12-22", "price": 0.767, "dividend": 0.0 }, { "date": "2000-12-25", "price": 0.767, "dividend": 0.0 }, { "date": "2000-12-26", "price": 0.767, "dividend": 0.0 }, { "date": "2000-12-27", "price": 0.767, "dividend": 0.0 }, { "date": "2000-12-28", "price": 0.767, "dividend": 0.0 }, { "date": "2000-12-29", "price": 0.783, "dividend": 0.0 }, { "date": "2001-01-01", "price": 0.783, "dividend": 0.0 }, { "date": "2001-01-02", "price": 0.783, "dividend": 0.0 }, { "date": "2001-01-03", "price": 0.783, "dividend": 0.0 }, { "date": "2001-01-04", "price": 0.783, "dividend": 0.0 }, { "date": "2001-01-05", "price": 0.801, "dividend": 0.0 }, { "date": "2001-01-08", "price": 0.801, "dividend": 0.0 }, { "date": "2001-01-09", "price": 0.801, "dividend": 0.0 }, { "date": "2001-01-10", "price": 0.801, "dividend": 0.0 }, { "date": "2001-01-11", "price": 0.801, "dividend": 0.0 }, { "date": "2001-01-12", "price": 0.777, "dividend": 0.0 }, { "date": "2001-01-15", "price": 0.777, "dividend": 0.0 }, { "date": "2001-01-16", "price": 0.777, "dividend": 0.0 }, { "date": "2001-01-17", "price": 0.777, "dividend": 0.0 }, { "date": "2001-01-18", "price": 0.777, "dividend": 0.0 }, { "date": "2001-01-19", "price": 0.799, "dividend": 0.0 }, { "date": "2001-01-22", "price": 0.799, "dividend": 0.0 }, { "date": "2001-01-23", "price": 0.799, "dividend": 0.0 }, { "date": "2001-01-24", "price": 0.799, "dividend": 0.0 }, { "date": "2001-01-25", "price": 0.799, "dividend": 0.0 }, { "date": "2001-01-26", "price": 0.792, "dividend": 0.0 }, { "date": "2001-01-29", "price": 0.792, "dividend": 0.0 }, { "date": "2001-01-30", "price": 0.792, "dividend": 0.0 }, { "date": "2001-01-31", "price": 0.803, "dividend": 0.0 }, { "date": "2001-02-01", "price": 0.803, "dividend": 0.0 }, { "date": "2001-02-02", "price": 0.796, "dividend": 0.0 }, { "date": "2001-02-05", "price": 0.796, "dividend": 0.0 }, { "date": "2001-02-06", "price": 0.796, "dividend": 0.0 }, { "date": "2001-02-07", "price": 0.796, "dividend": 0.0 }, { "date": "2001-02-08", "price": 0.796, "dividend": 0.0 }, { "date": "2001-02-09", "price": 0.782, "dividend": 0.0 }, { "date": "2001-02-12", "price": 0.782, "dividend": 0.0 }, { "date": "2001-02-13", "price": 0.782, "dividend": 0.0 }, { "date": "2001-02-14", "price": 0.782, "dividend": 0.0 }, { "date": "2001-02-15", "price": 0.782, "dividend": 0.0 }, { "date": "2001-02-16", "price": 0.773, "dividend": 0.0 }, { "date": "2001-02-19", "price": 0.773, "dividend": 0.0 }, { "date": "2001-02-20", "price": 0.773, "dividend": 0.0 }, { "date": "2001-02-21", "price": 0.773, "dividend": 0.0 }, { "date": "2001-02-22", "price": 0.773, "dividend": 0.0 }, { "date": "2001-02-23", "price": 0.767, "dividend": 0.0 }, { "date": "2001-02-26", "price": 0.767, "dividend": 0.0 }, { "date": "2001-02-27", "price": 0.767, "dividend": 0.0 }, { "date": "2001-02-28", "price": 0.758, "dividend": 0.0 }, { "date": "2001-03-01", "price": 0.758, "dividend": 0.0 }, { "date": "2001-03-02", "price": 0.736, "dividend": 0.0 }, { "date": "2001-03-05", "price": 0.736, "dividend": 0.0 }, { "date": "2001-03-06", "price": 0.736, "dividend": 0.0 }, { "date": "2001-03-07", "price": 0.736, "dividend": 0.0 }, { "date": "2001-03-08", "price": 0.736, "dividend": 0.0 }, { "date": "2001-03-09", "price": 0.746, "dividend": 0.0 }, { "date": "2001-03-12", "price": 0.746, "dividend": 0.0 }, { "date": "2001-03-13", "price": 0.746, "dividend": 0.0 }, { "date": "2001-03-14", "price": 0.746, "dividend": 0.0 }, { "date": "2001-03-15", "price": 0.746, "dividend": 0.0 }, { "date": "2001-03-16", "price": 0.721, "dividend": 0.0 }, { "date": "2001-03-19", "price": 0.721, "dividend": 0.0 }, { "date": "2001-03-20", "price": 0.721, "dividend": 0.0 }, { "date": "2001-03-21", "price": 0.721, "dividend": 0.0 }, { "date": "2001-03-22", "price": 0.721, "dividend": 0.0 }, { "date": "2001-03-23", "price": 0.745, "dividend": 0.0 }, { "date": "2001-03-26", "price": 0.745, "dividend": 0.0 }, { "date": "2001-03-27", "price": 0.745, "dividend": 0.0 }, { "date": "2001-03-28", "price": 0.745, "dividend": 0.0 }, { "date": "2001-03-29", "price": 0.745, "dividend": 0.0 }, { "date": "2001-03-30", "price": 0.746, "dividend": 0.0 }, { "date": "2001-04-02", "price": 0.746, "dividend": 0.0 }, { "date": "2001-04-03", "price": 0.746, "dividend": 0.0 }, { "date": "2001-04-04", "price": 0.746, "dividend": 0.0 }, { "date": "2001-04-05", "price": 0.746, "dividend": 0.0 }, { "date": "2001-04-06", "price": 0.747, "dividend": 0.0 }, { "date": "2001-04-09", "price": 0.747, "dividend": 0.0 }, { "date": "2001-04-10", "price": 0.747, "dividend": 0.0 }, { "date": "2001-04-11", "price": 0.747, "dividend": 0.0 }, { "date": "2001-04-12", "price": 0.747, "dividend": 0.0 }, { "date": "2001-04-13", "price": 0.741, "dividend": 0.0 }, { "date": "2001-04-16", "price": 0.741, "dividend": 0.0 }, { "date": "2001-04-17", "price": 0.741, "dividend": 0.0 }, { "date": "2001-04-18", "price": 0.741, "dividend": 0.0 }, { "date": "2001-04-19", "price": 0.741, "dividend": 0.0 }, { "date": "2001-04-20", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-23", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-24", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-25", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-26", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-27", "price": 0.771, "dividend": 0.0 }, { "date": "2001-04-30", "price": 0.775, "dividend": 0.0 }, { "date": "2001-05-01", "price": 0.775, "dividend": 0.0 }, { "date": "2001-05-02", "price": 0.775, "dividend": 0.0 }, { "date": "2001-05-03", "price": 0.775, "dividend": 0.0 }, { "date": "2001-05-04", "price": 0.806, "dividend": 0.0 }, { "date": "2001-05-07", "price": 0.806, "dividend": 0.0 }, { "date": "2001-05-08", "price": 0.806, "dividend": 0.0 }, { "date": "2001-05-09", "price": 0.806, "dividend": 0.0 }, { "date": "2001-05-10", "price": 0.806, "dividend": 0.0 }, { "date": "2001-05-11", "price": 0.788, "dividend": 0.0 }, { "date": "2001-05-14", "price": 0.788, "dividend": 0.0 }, { "date": "2001-05-15", "price": 0.788, "dividend": 0.0 }, { "date": "2001-05-16", "price": 0.788, "dividend": 0.0 }, { "date": "2001-05-17", "price": 0.788, "dividend": 0.0 }, { "date": "2001-05-18", "price": 0.785, "dividend": 0.0 }, { "date": "2001-05-21", "price": 0.785, "dividend": 0.0 }, { "date": "2001-05-22", "price": 0.785, "dividend": 0.0 }, { "date": "2001-05-23", "price": 0.785, "dividend": 0.0 }, { "date": "2001-05-24", "price": 0.785, "dividend": 0.0 }, { "date": "2001-05-25", "price": 0.79, "dividend": 0.0 }, { "date": "2001-05-28", "price": 0.79, "dividend": 0.0 }, { "date": "2001-05-29", "price": 0.79, "dividend": 0.0 }, { "date": "2001-05-30", "price": 0.79, "dividend": 0.0 }, { "date": "2001-05-31", "price": 0.776, "dividend": 0.0 }, { "date": "2001-06-01", "price": 0.775, "dividend": 0.0 }, { "date": "2001-06-04", "price": 0.775, "dividend": 0.0 }, { "date": "2001-06-05", "price": 0.775, "dividend": 0.0 }, { "date": "2001-06-06", "price": 0.775, "dividend": 0.0 }, { "date": "2001-06-07", "price": 0.775, "dividend": 0.0 }, { "date": "2001-06-08", "price": 0.781, "dividend": 0.0 }, { "date": "2001-06-11", "price": 0.781, "dividend": 0.0 }, { "date": "2001-06-12", "price": 0.781, "dividend": 0.0 }, { "date": "2001-06-13", "price": 0.781, "dividend": 0.0 }, { "date": "2001-06-14", "price": 0.781, "dividend": 0.0 }, { "date": "2001-06-15", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-18", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-19", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-20", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-21", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-22", "price": 0.753, "dividend": 0.0 }, { "date": "2001-06-25", "price": 0.753, "dividend": 0.0 }, { "date": "2001-06-26", "price": 0.753, "dividend": 0.0 }, { "date": "2001-06-27", "price": 0.753, "dividend": 0.0 }, { "date": "2001-06-28", "price": 0.753, "dividend": 0.0 }, { "date": "2001-06-29", "price": 0.747, "dividend": 0.0 }, { "date": "2001-07-02", "price": 0.747, "dividend": 0.0 }, { "date": "2001-07-03", "price": 0.747, "dividend": 0.0 }, { "date": "2001-07-04", "price": 0.747, "dividend": 0.0 }, { "date": "2001-07-05", "price": 0.747, "dividend": 0.0 }, { "date": "2001-07-06", "price": 0.719, "dividend": 0.0 }, { "date": "2001-07-09", "price": 0.719, "dividend": 0.0 }, { "date": "2001-07-10", "price": 0.719, "dividend": 0.0 }, { "date": "2001-07-11", "price": 0.719, "dividend": 0.0 }, { "date": "2001-07-12", "price": 0.719, "dividend": 0.0 }, { "date": "2001-07-13", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-16", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-17", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-18", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-19", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-20", "price": 0.704, "dividend": 0.0 }, { "date": "2001-07-23", "price": 0.704, "dividend": 0.0 }, { "date": "2001-07-24", "price": 0.704, "dividend": 0.0 }, { "date": "2001-07-25", "price": 0.704, "dividend": 0.0 }, { "date": "2001-07-26", "price": 0.704, "dividend": 0.0 }, { "date": "2001-07-27", "price": 0.684, "dividend": 0.0 }, { "date": "2001-07-30", "price": 0.684, "dividend": 0.0 }, { "date": "2001-07-31", "price": 0.687, "dividend": 0.0 }, { "date": "2001-08-01", "price": 0.687, "dividend": 0.0 }, { "date": "2001-08-02", "price": 0.687, "dividend": 0.0 }, { "date": "2001-08-03", "price": 0.702, "dividend": 0.0 }, { "date": "2001-08-06", "price": 0.702, "dividend": 0.0 }, { "date": "2001-08-07", "price": 0.702, "dividend": 0.0 }, { "date": "2001-08-08", "price": 0.702, "dividend": 0.0 }, { "date": "2001-08-09", "price": 0.702, "dividend": 0.0 }, { "date": "2001-08-10", "price": 0.68, "dividend": 0.0 }, { "date": "2001-08-13", "price": 0.68, "dividend": 0.0 }, { "date": "2001-08-14", "price": 0.68, "dividend": 0.0 }, { "date": "2001-08-15", "price": 0.68, "dividend": 0.0 }, { "date": "2001-08-16", "price": 0.68, "dividend": 0.0 }, { "date": "2001-08-17", "price": 0.675, "dividend": 0.0 }, { "date": "2001-08-20", "price": 0.675, "dividend": 0.0 }, { "date": "2001-08-21", "price": 0.675, "dividend": 0.0 }, { "date": "2001-08-22", "price": 0.675, "dividend": 0.0 }, { "date": "2001-08-23", "price": 0.675, "dividend": 0.0 }, { "date": "2001-08-24", "price": 0.668, "dividend": 0.0 }, { "date": "2001-08-27", "price": 0.668, "dividend": 0.0 }, { "date": "2001-08-28", "price": 0.668, "dividend": 0.0 }, { "date": "2001-08-29", "price": 0.668, "dividend": 0.0 }, { "date": "2001-08-30", "price": 0.668, "dividend": 0.0 }, { "date": "2001-08-31", "price": 0.651, "dividend": 0.0 }, { "date": "2001-09-03", "price": 0.651, "dividend": 0.0 }, { "date": "2001-09-04", "price": 0.651, "dividend": 0.0 }, { "date": "2001-09-05", "price": 0.651, "dividend": 0.0 }, { "date": "2001-09-06", "price": 0.651, "dividend": 0.0 }, { "date": "2001-09-07", "price": 0.633, "dividend": 0.0 }, { "date": "2001-09-10", "price": 0.633, "dividend": 0.0 }, { "date": "2001-09-11", "price": 0.633, "dividend": 0.0 }, { "date": "2001-09-12", "price": 0.633, "dividend": 0.0 }, { "date": "2001-09-13", "price": 0.633, "dividend": 0.0 }, { "date": "2001-09-14", "price": 0.625, "dividend": 0.0 }, { "date": "2001-09-17", "price": 0.625, "dividend": 0.0 }, { "date": "2001-09-18", "price": 0.625, "dividend": 0.0 }, { "date": "2001-09-19", "price": 0.625, "dividend": 0.0 }, { "date": "2001-09-20", "price": 0.625, "dividend": 0.0 }, { "date": "2001-09-21", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-24", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-25", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-26", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-27", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-28", "price": 0.588, "dividend": 0.0 }, { "date": "2001-10-01", "price": 0.588, "dividend": 0.0 }, { "date": "2001-10-02", "price": 0.588, "dividend": 0.0 }, { "date": "2001-10-03", "price": 0.588, "dividend": 0.0 }, { "date": "2001-10-04", "price": 0.588, "dividend": 0.0 }, { "date": "2001-10-05", "price": 0.608, "dividend": 0.0 }, { "date": "2001-10-08", "price": 0.608, "dividend": 0.0 }, { "date": "2001-10-09", "price": 0.608, "dividend": 0.0 }, { "date": "2001-10-10", "price": 0.608, "dividend": 0.0 }, { "date": "2001-10-11", "price": 0.608, "dividend": 0.0 }, { "date": "2001-10-12", "price": 0.636, "dividend": 0.0 }, { "date": "2001-10-15", "price": 0.636, "dividend": 0.0 }, { "date": "2001-10-16", "price": 0.636, "dividend": 0.0 }, { "date": "2001-10-17", "price": 0.636, "dividend": 0.0 }, { "date": "2001-10-18", "price": 0.636, "dividend": 0.0 }, { "date": "2001-10-19", "price": 0.633, "dividend": 0.0 }, { "date": "2001-10-22", "price": 0.633, "dividend": 0.0 }, { "date": "2001-10-23", "price": 0.633, "dividend": 0.0 }, { "date": "2001-10-24", "price": 0.633, "dividend": 0.0 }, { "date": "2001-10-25", "price": 0.633, "dividend": 0.0 }, { "date": "2001-10-26", "price": 0.649, "dividend": 0.0 }, { "date": "2001-10-29", "price": 0.639, "dividend": 0.0 }, { "date": "2001-10-30", "price": 0.632, "dividend": 0.0 }, { "date": "2001-10-31", "price": 0.626, "dividend": 0.0 }, { "date": "2001-11-01", "price": 0.629, "dividend": 0.0 }, { "date": "2001-11-02", "price": 0.635, "dividend": 0.0 }, { "date": "2001-11-05", "price": 0.639, "dividend": 0.0 }, { "date": "2001-11-06", "price": 0.643, "dividend": 0.0 }, { "date": "2001-11-07", "price": 0.636, "dividend": 0.0 }, { "date": "2001-11-08", "price": 0.642, "dividend": 0.0 }, { "date": "2001-11-09", "price": 0.646, "dividend": 0.0 }, { "date": "2001-11-12", "price": 0.646, "dividend": 0.0 }, { "date": "2001-11-13", "price": 0.642, "dividend": 0.0 }, { "date": "2001-11-14", "price": 0.642, "dividend": 0.0 }, { "date": "2001-11-15", "price": 0.666, "dividend": 0.0 }, { "date": "2001-11-16", "price": 0.67, "dividend": 0.0 }, { "date": "2001-11-19", "price": 0.678, "dividend": 0.0 }, { "date": "2001-11-20", "price": 0.671, "dividend": 0.0 }, { "date": "2001-11-21", "price": 0.673, "dividend": 0.0 }, { "date": "2001-11-22", "price": 0.673, "dividend": 0.0 }, { "date": "2001-11-23", "price": 0.677, "dividend": 0.0 }, { "date": "2001-11-26", "price": 0.689, "dividend": 0.0 }, { "date": "2001-11-27", "price": 0.685, "dividend": 0.0 }, { "date": "2001-11-28", "price": 0.671, "dividend": 0.0 }, { "date": "2001-11-29", "price": 0.669, "dividend": 0.0 }, { "date": "2001-11-30", "price": 0.675, "dividend": 0.0 }, { "date": "2001-12-03", "price": 0.673, "dividend": 0.0 }, { "date": "2001-12-04", "price": 0.678, "dividend": 0.0 }, { "date": "2001-12-05", "price": 0.693, "dividend": 0.0 }, { "date": "2001-12-06", "price": 0.704, "dividend": 0.0 }, { "date": "2001-12-07", "price": 0.701, "dividend": 0.0 }, { "date": "2001-12-10", "price": 0.684, "dividend": 0.0 }, { "date": "2001-12-11", "price": 0.68, "dividend": 0.0 }, { "date": "2001-12-12", "price": 0.695, "dividend": 0.0 }, { "date": "2001-12-13", "price": 0.682, "dividend": 0.0 }, { "date": "2001-12-14", "price": 0.679, "dividend": 0.0 }, { "date": "2001-12-17", "price": 0.679, "dividend": 0.0 }, { "date": "2001-12-18", "price": 0.67, "dividend": 0.0 }, { "date": "2001-12-19", "price": 0.669, "dividend": 0.0 }, { "date": "2001-12-20", "price": 0.675, "dividend": 0.0 }, { "date": "2001-12-21", "price": 0.662, "dividend": 0.0 }, { "date": "2001-12-24", "price": 0.662, "dividend": 0.0 }, { "date": "2001-12-25", "price": 0.662, "dividend": 0.0 }, { "date": "2001-12-26", "price": 0.661, "dividend": 0.0 }, { "date": "2001-12-27", "price": 0.672, "dividend": 0.0 }, { "date": "2001-12-28", "price": 0.682, "dividend": 0.0 }, { "date": "2001-12-31", "price": 0.684, "dividend": 0.0 }, { "date": "2002-01-01", "price": 0.684, "dividend": 0.0 }, { "date": "2002-01-02", "price": 0.69, "dividend": 0.0 }, { "date": "2002-01-03", "price": 0.69, "dividend": 0.0 }, { "date": "2002-01-04", "price": 0.708, "dividend": 0.0 }, { "date": "2002-01-07", "price": 0.716, "dividend": 0.0 }, { "date": "2002-01-08", "price": 0.706, "dividend": 0.0 }, { "date": "2002-01-09", "price": 0.703, "dividend": 0.0 }, { "date": "2002-01-10", "price": 0.695, "dividend": 0.0 }, { "date": "2002-01-11", "price": 0.686, "dividend": 0.0 }, { "date": "2002-01-14", "price": 0.689, "dividend": 0.0 }, { "date": "2002-01-15", "price": 0.674, "dividend": 0.0 }, { "date": "2002-01-16", "price": 0.667, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.667, "dividend": 0.0 }, { "date": "2002-01-18", "price": 0.673, "dividend": 0.0 }, { "date": "2002-01-21", "price": 0.677, "dividend": 0.0 }, { "date": "2002-01-22", "price": 0.671, "dividend": 0.0 }, { "date": "2002-01-23", "price": 0.668, "dividend": 0.0 }, { "date": "2002-01-24", "price": 0.673, "dividend": 0.0 }, { "date": "2002-01-25", "price": 0.683, "dividend": 0.0 }, { "date": "2002-01-28", "price": 0.685, "dividend": 0.0 }, { "date": "2002-01-29", "price": 0.679, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.67, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.674, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.668, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.665, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.659, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.659, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.658, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.663, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.666, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.666, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.666, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.688, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.686, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.687, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.679, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.67, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.678, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.674, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.671, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.672, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.682, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.683, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.691, "dividend": 0.0 }, { "date": "2002-03-04", "price": 0.715, "dividend": 0.0 }, { "date": "2002-03-05", "price": 0.724, "dividend": 0.0 }, { "date": "2002-03-06", "price": 0.727, "dividend": 0.0 }, { "date": "2002-03-07", "price": 0.736, "dividend": 0.0 }, { "date": "2002-03-08", "price": 0.743, "dividend": 0.0 }, { "date": "2002-03-11", "price": 0.752, "dividend": 0.0 }, { "date": "2002-03-12", "price": 0.738, "dividend": 0.0 }, { "date": "2002-03-13", "price": 0.73, "dividend": 0.0 }, { "date": "2002-03-14", "price": 0.733, "dividend": 0.0 }, { "date": "2002-03-15", "price": 0.733, "dividend": 0.0 }, { "date": "2002-03-18", "price": 0.732, "dividend": 0.0 }, { "date": "2002-03-19", "price": 0.74, "dividend": 0.0 }, { "date": "2002-03-20", "price": 0.736, "dividend": 0.0 }, { "date": "2002-03-21", "price": 0.736, "dividend": 0.0 }, { "date": "2002-03-22", "price": 0.732, "dividend": 0.0 }, { "date": "2002-03-25", "price": 0.726, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.725, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.734, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.736, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.736, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.73, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.74, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.744, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.745, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.742, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.734, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.725, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.72, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.722, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.723, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.728, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.735, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.748, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.752, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.75, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.752, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.756, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.758, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.75, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.748, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.738, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.739, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.739, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.744, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.744, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.734, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.73, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.738, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.737, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.735, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.729, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.731, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.745, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.75, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.752, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.753, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.747, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.758, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.756, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.76, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.76, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.753, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.747, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.742, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.737, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.743, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.736, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.741, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.739, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.728, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.729, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.726, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.724, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.718, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.713, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.702, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.71, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.692, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.693, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.686, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.688, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.688, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.672, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.677, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.696, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.691, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.692, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.695, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.697, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.706, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.708, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.718, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.708, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.693, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.701, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.694, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.686, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.685, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.691, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.675, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.665, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.671, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.658, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.653, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.636, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.639, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.654, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.647, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.644, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.637, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.625, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.619, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.635, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.636, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.636, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.643, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.647, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.647, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.652, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.653, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.653, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.653, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.653, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.653, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.657, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.66, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.65, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.643, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.638, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.638, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.636, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.627, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.619, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.62, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.616, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.619, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.627, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.631, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.634, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.623, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.617, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.629, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.62, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.621, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.61, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.601, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.595, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.589, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.596, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.602, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.594, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.592, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.59, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.583, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.585, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.572, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.575, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.567, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.561, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.567, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.572, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.592, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.597, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.599, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.611, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.604, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.59, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.601, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.601, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.602, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.608, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.601, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.599, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.597, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.593, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.593, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.606, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.615, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.617, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.613, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.601, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.599, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.598, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.594, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.609, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.601, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.601, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.602, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.607, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.616, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.624, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.619, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.617, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.628, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.631, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.631, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.633, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.62, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.619, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.619, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.616, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.612, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.608, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.609, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.603, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.599, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.602, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.596, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.598, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.599, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.596, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.596, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.596, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.599, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.598, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.591, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.592, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.592, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.594, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.601, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.609, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.606, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.601, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.6, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.601, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.61, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.614, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.616, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.612, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.609, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.601, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.606, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.6, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.606, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.6, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.588, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.588, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.581, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.582, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.578, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.578, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.586, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.585, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.578, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.574, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.575, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.574, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.574, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.576, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.578, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.589, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.587, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.588, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.587, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.582, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.587, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.573, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.573, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.57, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.569, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.577, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.574, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.569, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.563, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.555, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.55, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.543, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.55, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.547, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.558, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.551, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.565, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.568, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.578, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.577, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.583, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.574, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.581, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.577, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.576, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.557, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.56, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.563, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.565, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.569, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.581, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.576, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.568, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.566, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.56, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.556, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.564, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.567, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.563, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.563, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.569, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.564, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.564, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.562, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.552, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.545, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.553, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.568, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.568, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.567, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.566, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.571, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.578, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.572, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.574, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.576, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.578, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.578, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.578, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.57, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.566, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.567, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.562, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.565, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.576, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.579, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.573, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.579, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.587, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.588, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.6, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.599, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.601, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.607, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.613, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.618, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.618, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.621, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.625, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.626, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.617, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.627, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.631, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.634, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.636, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.637, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.624, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.627, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.629, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.635, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.632, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.643, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.659, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.672, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.668, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.685, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.689, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.689, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.685, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.675, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.684, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.685, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.685, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.672, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.669, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.667, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.665, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.67, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.673, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.675, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.682, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.684, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.672, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.673, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.678, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.671, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.667, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.66, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.66, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.66, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.667, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.67, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.682, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.689, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.689, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.693, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.699, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.709, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.714, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.717, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.714, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.715, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.712, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.711, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.723, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.738, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.74, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.743, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.74, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.742, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.745, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.754, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.743, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.735, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.74, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.736, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.747, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.757, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.757, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.755, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.736, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.735, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.745, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.733, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.728, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.724, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.733, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.732, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.75, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.753, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.757, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.762, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.754, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.756, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.775, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.776, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.779, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.777, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.783, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.778, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.786, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.787, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.78, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.752, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.752, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.759, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.769, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.776, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.776, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.77, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.77, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.786, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.788, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.771, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.779, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.776, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.765, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.766, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.772, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.766, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.748, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.749, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.736, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.737, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.736, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.735, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.735, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.745, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.748, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.752, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.761, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.766, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.765, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.772, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.767, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.76, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.762, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.756, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.758, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.768, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.767, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.767, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.756, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.762, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.768, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.772, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.772, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.771, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.771, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.771, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.777, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.788, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.789, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.789, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.795, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.806, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.807, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.804, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.809, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.819, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.817, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.814, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.814, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.805, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.809, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.821, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.822, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.82, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.82, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.82, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.819, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.817, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.817, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.81, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.807, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.807, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.801, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.793, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.795, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.799, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.799, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.797, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.798, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.8, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.805, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.809, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.815, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.815, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.817, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.816, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.817, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.807, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.804, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.808, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.82, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.832, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.84, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.835, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.834, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.84, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.837, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.83, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.82, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.815, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.809, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.809, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.804, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.818, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.823, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.824, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.809, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.807, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.811, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.814, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.823, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.829, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.831, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.832, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.836, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.841, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.849, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.857, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.852, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.856, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.856, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.855, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.851, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.849, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.834, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.833, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.828, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.837, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.835, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.836, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.844, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.837, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.835, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.826, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.816, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.798, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.798, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.803, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.798, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.79, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.784, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.745, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.748, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.763, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.748, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.74, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.718, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.729, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.729, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.75, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.759, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.764, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.756, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.761, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.768, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.773, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.771, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.776, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.776, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.759, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.759, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.773, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.776, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.772, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.774, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.769, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.763, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.762, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.765, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.766, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.76, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.768, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.771, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.771, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.778, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.784, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.784, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.783, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.788, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.79, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.785, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.78, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.784, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.779, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.773, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.775, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.779, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.782, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.771, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.77, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.772, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.772, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.769, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.778, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.772, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.768, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.764, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.764, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.768, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.761, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.769, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.765, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.767, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.763, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.77, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.765, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.765, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.759, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.764, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.759, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.755, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.748, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.753, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.757, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.766, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.766, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.766, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.768, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.776, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.781, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.786, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.783, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.78, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.787, "dividend": 0.0 }, { "date": "2004-09-02", "price": 0.79, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.779, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.785, "dividend": 0.0 }, { "date": "2004-09-07", "price": 0.785, "dividend": 0.0 }, { "date": "2004-09-08", "price": 0.785, "dividend": 0.0 }, { "date": "2004-09-09", "price": 0.779, "dividend": 0.0 }, { "date": "2004-09-10", "price": 0.78, "dividend": 0.0 }, { "date": "2004-09-13", "price": 0.788, "dividend": 0.0 }, { "date": "2004-09-14", "price": 0.793, "dividend": 0.0 }, { "date": "2004-09-15", "price": 0.79, "dividend": 0.0 }, { "date": "2004-09-16", "price": 0.79, "dividend": 0.0 }, { "date": "2004-09-17", "price": 0.788, "dividend": 0.0 }, { "date": "2004-09-20", "price": 0.79, "dividend": 0.0 }, { "date": "2004-09-21", "price": 0.788, "dividend": 0.0 }, { "date": "2004-09-22", "price": 0.788, "dividend": 0.0 }, { "date": "2004-09-23", "price": 0.783, "dividend": 0.0 }, { "date": "2004-09-24", "price": 0.779, "dividend": 0.0 }, { "date": "2004-09-27", "price": 0.774, "dividend": 0.0 }, { "date": "2004-09-28", "price": 0.771, "dividend": 0.0 }, { "date": "2004-09-29", "price": 0.772, "dividend": 0.0 }, { "date": "2004-09-30", "price": 0.779, "dividend": 0.0 }, { "date": "2004-10-01", "price": 0.786, "dividend": 0.0 }, { "date": "2004-10-04", "price": 0.805, "dividend": 0.0 }, { "date": "2004-10-05", "price": 0.807, "dividend": 0.0 }, { "date": "2004-10-06", "price": 0.809, "dividend": 0.0 }, { "date": "2004-10-07", "price": 0.808, "dividend": 0.0 }, { "date": "2004-10-08", "price": 0.806, "dividend": 0.0 }, { "date": "2004-10-11", "price": 0.808, "dividend": 0.0 }, { "date": "2004-10-12", "price": 0.798, "dividend": 0.0 }, { "date": "2004-10-13", "price": 0.797, "dividend": 0.0 }, { "date": "2004-10-14", "price": 0.791, "dividend": 0.0 }, { "date": "2004-10-15", "price": 0.791, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.788, "dividend": 0.0 }, { "date": "2004-10-19", "price": 0.792, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.783, "dividend": 0.0 }, { "date": "2004-10-21", "price": 0.781, "dividend": 0.0 }, { "date": "2004-10-22", "price": 0.788, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.781, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.782, "dividend": 0.0 }, { "date": "2004-10-27", "price": 0.781, "dividend": 0.0 }, { "date": "2004-10-28", "price": 0.791, "dividend": 0.0 }, { "date": "2004-10-29", "price": 0.793, "dividend": 0.0 }, { "date": "2004-11-01", "price": 0.795, "dividend": 0.0 }, { "date": "2004-11-02", "price": 0.804, "dividend": 0.0 }, { "date": "2004-11-03", "price": 0.81, "dividend": 0.0 }, { "date": "2004-11-04", "price": 0.809, "dividend": 0.0 }, { "date": "2004-11-05", "price": 0.814, "dividend": 0.0 }, { "date": "2004-11-08", "price": 0.81, "dividend": 0.0 }, { "date": "2004-11-09", "price": 0.811, "dividend": 0.0 }, { "date": "2004-11-10", "price": 0.816, "dividend": 0.0 }, { "date": "2004-11-11", "price": 0.816, "dividend": 0.0 }, { "date": "2004-11-12", "price": 0.822, "dividend": 0.0 }, { "date": "2004-11-15", "price": 0.822, "dividend": 0.0 }, { "date": "2004-11-16", "price": 0.824, "dividend": 0.0 }, { "date": "2004-11-17", "price": 0.829, "dividend": 0.0 }, { "date": "2004-11-18", "price": 0.832, "dividend": 0.0 }, { "date": "2004-11-19", "price": 0.836, "dividend": 0.0 }, { "date": "2004-11-22", "price": 0.822, "dividend": 0.0 }, { "date": "2004-11-23", "price": 0.829, "dividend": 0.0 }, { "date": "2004-11-24", "price": 0.83, "dividend": 0.0 }, { "date": "2004-11-25", "price": 0.828, "dividend": 0.0 }, { "date": "2004-11-26", "price": 0.827, "dividend": 0.0 }, { "date": "2004-11-29", "price": 0.833, "dividend": 0.0 }, { "date": "2004-11-30", "price": 0.831, "dividend": 0.0 }, { "date": "2004-12-01", "price": 0.827, "dividend": 0.0 }, { "date": "2004-12-02", "price": 0.835, "dividend": 0.0 }, { "date": "2004-12-03", "price": 0.838, "dividend": 0.0 }, { "date": "2004-12-06", "price": 0.832, "dividend": 0.0 }, { "date": "2004-12-07", "price": 0.826, "dividend": 0.0 }, { "date": "2004-12-08", "price": 0.826, "dividend": 0.0 }, { "date": "2004-12-09", "price": 0.818, "dividend": 0.0 }, { "date": "2004-12-10", "price": 0.815, "dividend": 0.0 }, { "date": "2004-12-13", "price": 0.814, "dividend": 0.0 }, { "date": "2004-12-14", "price": 0.819, "dividend": 0.0 }, { "date": "2004-12-15", "price": 0.824, "dividend": 0.0 }, { "date": "2004-12-16", "price": 0.828, "dividend": 0.0 }, { "date": "2004-12-17", "price": 0.835, "dividend": 0.0 }, { "date": "2004-12-20", "price": 0.836, "dividend": 0.0 }, { "date": "2004-12-21", "price": 0.838, "dividend": 0.0 }, { "date": "2004-12-22", "price": 0.839, "dividend": 0.0 }, { "date": "2004-12-23", "price": 0.839, "dividend": 0.0 }, { "date": "2004-12-24", "price": 0.845, "dividend": 0.0 }, { "date": "2004-12-27", "price": 0.847, "dividend": 0.0 }, { "date": "2004-12-28", "price": 0.847, "dividend": 0.0 }, { "date": "2004-12-29", "price": 0.851, "dividend": 0.0 }, { "date": "2004-12-30", "price": 0.855, "dividend": 0.0 }, { "date": "2004-12-31", "price": 0.858, "dividend": 0.0 }, { "date": "2005-01-03", "price": 0.857, "dividend": 0.0 }, { "date": "2005-01-04", "price": 0.859, "dividend": 0.0 }, { "date": "2005-01-05", "price": 0.851, "dividend": 0.0 }, { "date": "2005-01-06", "price": 0.849, "dividend": 0.0 }, { "date": "2005-01-07", "price": 0.845, "dividend": 0.0 }, { "date": "2005-01-10", "price": 0.842, "dividend": 0.0 }, { "date": "2005-01-11", "price": 0.843, "dividend": 0.0 }, { "date": "2005-01-12", "price": 0.841, "dividend": 0.0 }, { "date": "2005-01-13", "price": 0.84, "dividend": 0.0 }, { "date": "2005-01-14", "price": 0.845, "dividend": 0.0 }, { "date": "2005-01-17", "price": 0.851, "dividend": 0.0 }, { "date": "2005-01-18", "price": 0.849, "dividend": 0.0 }, { "date": "2005-01-19", "price": 0.847, "dividend": 0.0 }, { "date": "2005-01-20", "price": 0.844, "dividend": 0.0 }, { "date": "2005-01-21", "price": 0.844, "dividend": 0.0 }, { "date": "2005-01-24", "price": 0.841, "dividend": 0.0 }, { "date": "2005-01-25", "price": 0.843, "dividend": 0.0 }, { "date": "2005-01-26", "price": 0.848, "dividend": 0.0 }, { "date": "2005-01-27", "price": 0.845, "dividend": 0.0 }, { "date": "2005-01-28", "price": 0.844, "dividend": 0.0 }, { "date": "2005-01-31", "price": 0.849, "dividend": 0.0 }, { "date": "2005-02-01", "price": 0.849, "dividend": 0.0 }, { "date": "2005-02-02", "price": 0.85, "dividend": 0.0 }, { "date": "2005-02-03", "price": 0.851, "dividend": 0.0 }, { "date": "2005-02-04", "price": 0.853, "dividend": 0.0 }, { "date": "2005-02-07", "price": 0.857, "dividend": 0.0 }, { "date": "2005-02-08", "price": 0.858, "dividend": 0.0 }, { "date": "2005-02-09", "price": 0.858, "dividend": 0.0 }, { "date": "2005-02-10", "price": 0.858, "dividend": 0.0 }, { "date": "2005-02-11", "price": 0.861, "dividend": 0.0 }, { "date": "2005-02-14", "price": 0.869, "dividend": 0.0 }, { "date": "2005-02-15", "price": 0.871, "dividend": 0.0 }, { "date": "2005-02-16", "price": 0.871, "dividend": 0.0 }, { "date": "2005-02-17", "price": 0.87, "dividend": 0.0 }, { "date": "2005-02-18", "price": 0.875, "dividend": 0.0 }, { "date": "2005-02-21", "price": 0.871, "dividend": 0.0 }, { "date": "2005-02-22", "price": 0.869, "dividend": 0.0 }, { "date": "2005-02-23", "price": 0.866, "dividend": 0.0 }, { "date": "2005-02-24", "price": 0.868, "dividend": 0.0 }, { "date": "2005-02-25", "price": 0.872, "dividend": 0.0 }, { "date": "2005-02-28", "price": 0.879, "dividend": 0.0 }, { "date": "2005-03-01", "price": 0.879, "dividend": 0.0 }, { "date": "2005-03-02", "price": 0.875, "dividend": 0.0 }, { "date": "2005-03-03", "price": 0.877, "dividend": 0.0 }, { "date": "2005-03-04", "price": 0.875, "dividend": 0.0 }, { "date": "2005-03-07", "price": 0.878, "dividend": 0.0 }, { "date": "2005-03-08", "price": 0.877, "dividend": 0.0 }, { "date": "2005-03-09", "price": 0.879, "dividend": 0.0 }, { "date": "2005-03-10", "price": 0.879, "dividend": 0.0 }, { "date": "2005-03-11", "price": 0.876, "dividend": 0.0 }, { "date": "2005-03-14", "price": 0.872, "dividend": 0.0 }, { "date": "2005-03-15", "price": 0.867, "dividend": 0.0 }, { "date": "2005-03-16", "price": 0.87, "dividend": 0.0 }, { "date": "2005-03-17", "price": 0.864, "dividend": 0.0 }, { "date": "2005-03-18", "price": 0.869, "dividend": 0.0 }, { "date": "2005-03-21", "price": 0.869, "dividend": 0.0 }, { "date": "2005-03-22", "price": 0.869, "dividend": 0.0 }, { "date": "2005-03-23", "price": 0.869, "dividend": 0.0 }, { "date": "2005-03-24", "price": 0.869, "dividend": 0.0 }, { "date": "2005-03-25", "price": 0.855, "dividend": 0.0 }, { "date": "2005-03-28", "price": 0.858, "dividend": 0.0 }, { "date": "2005-03-29", "price": 0.848, "dividend": 0.0 }, { "date": "2005-03-30", "price": 0.844, "dividend": 0.0 }, { "date": "2005-03-31", "price": 0.852, "dividend": 0.0 }, { "date": "2005-04-01", "price": 0.857, "dividend": 0.0 }, { "date": "2005-04-04", "price": 0.859, "dividend": 0.0 }, { "date": "2005-04-05", "price": 0.862, "dividend": 0.0 }, { "date": "2005-04-06", "price": 0.861, "dividend": 0.0 }, { "date": "2005-04-07", "price": 0.862, "dividend": 0.0 }, { "date": "2005-04-08", "price": 0.864, "dividend": 0.0 }, { "date": "2005-04-11", "price": 0.864, "dividend": 0.0 }, { "date": "2005-04-12", "price": 0.864, "dividend": 0.0 }, { "date": "2005-04-13", "price": 0.864, "dividend": 0.0 }, { "date": "2005-04-14", "price": 0.864, "dividend": 0.0 }, { "date": "2005-04-15", "price": 0.841, "dividend": 0.0 }, { "date": "2005-04-18", "price": 0.819, "dividend": 0.0 }, { "date": "2005-04-19", "price": 0.827, "dividend": 0.0 }, { "date": "2005-04-20", "price": 0.831, "dividend": 0.0 }, { "date": "2005-04-21", "price": 0.828, "dividend": 0.0 }, { "date": "2005-04-22", "price": 0.829, "dividend": 0.0 }, { "date": "2005-04-25", "price": 0.831, "dividend": 0.0 }, { "date": "2005-04-26", "price": 0.832, "dividend": 0.0 }, { "date": "2005-04-27", "price": 0.83, "dividend": 0.0 }, { "date": "2005-04-28", "price": 0.827, "dividend": 0.0 }, { "date": "2005-04-29", "price": 0.824, "dividend": 0.0 }, { "date": "2005-05-02", "price": 0.824, "dividend": 0.0 }, { "date": "2005-05-03", "price": 0.825, "dividend": 0.0 }, { "date": "2005-05-04", "price": 0.828, "dividend": 0.0 }, { "date": "2005-05-05", "price": 0.834, "dividend": 0.0 }, { "date": "2005-05-06", "price": 0.845, "dividend": 0.0 }, { "date": "2005-05-09", "price": 0.845, "dividend": 0.0 }, { "date": "2005-05-10", "price": 0.842, "dividend": 0.0 }, { "date": "2005-05-11", "price": 0.839, "dividend": 0.0 }, { "date": "2005-05-12", "price": 0.837, "dividend": 0.0 }, { "date": "2005-05-13", "price": 0.836, "dividend": 0.0 }, { "date": "2005-05-16", "price": 0.83, "dividend": 0.0 }, { "date": "2005-05-17", "price": 0.824, "dividend": 0.0 }, { "date": "2005-05-18", "price": 0.824, "dividend": 0.0 }, { "date": "2005-05-19", "price": 0.835, "dividend": 0.0 }, { "date": "2005-05-20", "price": 0.836, "dividend": 0.0 }, { "date": "2005-05-23", "price": 0.836, "dividend": 0.0 }, { "date": "2005-05-24", "price": 0.839, "dividend": 0.0 }, { "date": "2005-05-25", "price": 0.835, "dividend": 0.0 }, { "date": "2005-05-26", "price": 0.835, "dividend": 0.0 }, { "date": "2005-05-27", "price": 0.842, "dividend": 0.0 }, { "date": "2005-05-30", "price": 0.849, "dividend": 0.0 }, { "date": "2005-05-31", "price": 0.848, "dividend": 0.0 }, { "date": "2005-06-01", "price": 0.851, "dividend": 0.0 }, { "date": "2005-06-02", "price": 0.856, "dividend": 0.0 }, { "date": "2005-06-03", "price": 0.859, "dividend": 0.0 }, { "date": "2005-06-06", "price": 0.86, "dividend": 0.0 }, { "date": "2005-06-07", "price": 0.859, "dividend": 0.0 }, { "date": "2005-06-08", "price": 0.864, "dividend": 0.0 }, { "date": "2005-06-09", "price": 0.86, "dividend": 0.0 }, { "date": "2005-06-10", "price": 0.865, "dividend": 0.0 }, { "date": "2005-06-13", "price": 0.868, "dividend": 0.0 }, { "date": "2005-06-14", "price": 0.865, "dividend": 0.0 }, { "date": "2005-06-15", "price": 0.871, "dividend": 0.0 }, { "date": "2005-06-16", "price": 0.872, "dividend": 0.0 }, { "date": "2005-06-17", "price": 0.877, "dividend": 0.0 }, { "date": "2005-06-20", "price": 0.876, "dividend": 0.0 }, { "date": "2005-06-21", "price": 0.875, "dividend": 0.0 }, { "date": "2005-06-22", "price": 0.879, "dividend": 0.0 }, { "date": "2005-06-23", "price": 0.882, "dividend": 0.0 }, { "date": "2005-06-24", "price": 0.88, "dividend": 0.0 }, { "date": "2005-06-27", "price": 0.871, "dividend": 0.0 }, { "date": "2005-06-28", "price": 0.876, "dividend": 0.0 }, { "date": "2005-06-29", "price": 0.877, "dividend": 0.0 }, { "date": "2005-06-30", "price": 0.874, "dividend": 0.0 }, { "date": "2005-07-01", "price": 0.879, "dividend": 0.0 }, { "date": "2005-07-04", "price": 0.882, "dividend": 0.0 }, { "date": "2005-07-05", "price": 0.88, "dividend": 0.0 }, { "date": "2005-07-06", "price": 0.879, "dividend": 0.0 }, { "date": "2005-07-07", "price": 0.876, "dividend": 0.0 }, { "date": "2005-07-08", "price": 0.874, "dividend": 0.0 }, { "date": "2005-07-11", "price": 0.884, "dividend": 0.0 }, { "date": "2005-07-12", "price": 0.887, "dividend": 0.0 }, { "date": "2005-07-13", "price": 0.889, "dividend": 0.0 }, { "date": "2005-07-14", "price": 0.894, "dividend": 0.0 }, { "date": "2005-07-15", "price": 0.892, "dividend": 0.0 }, { "date": "2005-07-18", "price": 0.891, "dividend": 0.0 }, { "date": "2005-07-19", "price": 0.894, "dividend": 0.0 }, { "date": "2005-07-20", "price": 0.896, "dividend": 0.0 }, { "date": "2005-07-21", "price": 0.895, "dividend": 0.0 }, { "date": "2005-07-22", "price": 0.894, "dividend": 0.0 }, { "date": "2005-07-25", "price": 0.894, "dividend": 0.0 }, { "date": "2005-07-26", "price": 0.892, "dividend": 0.0 }, { "date": "2005-07-27", "price": 0.894, "dividend": 0.0 }, { "date": "2005-07-28", "price": 0.894, "dividend": 0.0 }, { "date": "2005-07-29", "price": 0.898, "dividend": 0.0 }, { "date": "2005-08-01", "price": 0.9, "dividend": 0.0 }, { "date": "2005-08-02", "price": 0.906, "dividend": 0.0 }, { "date": "2005-08-03", "price": 0.912, "dividend": 0.0 }, { "date": "2005-08-04", "price": 0.905, "dividend": 0.0 }, { "date": "2005-08-05", "price": 0.899, "dividend": 0.0 }, { "date": "2005-08-08", "price": 0.897, "dividend": 0.0 }, { "date": "2005-08-09", "price": 0.897, "dividend": 0.0 }, { "date": "2005-08-10", "price": 0.907, "dividend": 0.0 }, { "date": "2005-08-11", "price": 0.916, "dividend": 0.0 }, { "date": "2005-08-12", "price": 0.921, "dividend": 0.0 }, { "date": "2005-08-15", "price": 0.922, "dividend": 0.0 }, { "date": "2005-08-16", "price": 0.923, "dividend": 0.0 }, { "date": "2005-08-17", "price": 0.921, "dividend": 0.0 }, { "date": "2005-08-18", "price": 0.914, "dividend": 0.0 }, { "date": "2005-08-19", "price": 0.913, "dividend": 0.0 }, { "date": "2005-08-22", "price": 0.924, "dividend": 0.0 }, { "date": "2005-08-23", "price": 0.93, "dividend": 0.0 }, { "date": "2005-08-24", "price": 0.923, "dividend": 0.0 }, { "date": "2005-08-25", "price": 0.921, "dividend": 0.0 }, { "date": "2005-08-26", "price": 0.924, "dividend": 0.0 }, { "date": "2005-08-29", "price": 0.914, "dividend": 0.0 }, { "date": "2005-08-30", "price": 0.921, "dividend": 0.0 }, { "date": "2005-08-31", "price": 0.923, "dividend": 0.0 }, { "date": "2005-09-01", "price": 0.931, "dividend": 0.0 }, { "date": "2005-09-02", "price": 0.939, "dividend": 0.0 }, { "date": "2005-09-05", "price": 0.944, "dividend": 0.0 }, { "date": "2005-09-06", "price": 0.948, "dividend": 0.0 }, { "date": "2005-09-07", "price": 0.949, "dividend": 0.0 }, { "date": "2005-09-08", "price": 0.948, "dividend": 0.0 }, { "date": "2005-09-09", "price": 0.952, "dividend": 0.0 }, { "date": "2005-09-12", "price": 0.96, "dividend": 0.0 }, { "date": "2005-09-13", "price": 0.965, "dividend": 0.0 }, { "date": "2005-09-14", "price": 0.962, "dividend": 0.0 }, { "date": "2005-09-15", "price": 0.97, "dividend": 0.0 }, { "date": "2005-09-16", "price": 0.969, "dividend": 0.0 }, { "date": "2005-09-19", "price": 0.966, "dividend": 0.0 }, { "date": "2005-09-20", "price": 0.977, "dividend": 0.0 }, { "date": "2005-09-21", "price": 0.977, "dividend": 0.0 }, { "date": "2005-09-22", "price": 0.976, "dividend": 0.0 }, { "date": "2005-09-23", "price": 0.973, "dividend": 0.0 }, { "date": "2005-09-26", "price": 0.991, "dividend": 0.0 }, { "date": "2005-09-27", "price": 0.987, "dividend": 0.0 }, { "date": "2005-09-28", "price": 0.993, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.008, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.002, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.001, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.009, "dividend": 0.0 }, { "date": "2005-10-05", "price": 0.999, "dividend": 0.0 }, { "date": "2005-10-06", "price": 0.98, "dividend": 0.0 }, { "date": "2005-10-07", "price": 0.974, "dividend": 0.0 }, { "date": "2005-10-10", "price": 0.978, "dividend": 0.0 }, { "date": "2005-10-11", "price": 0.986, "dividend": 0.0 }, { "date": "2005-10-12", "price": 0.984, "dividend": 0.0 }, { "date": "2005-10-13", "price": 0.977, "dividend": 0.0 }, { "date": "2005-10-14", "price": 0.972, "dividend": 0.0 }, { "date": "2005-10-17", "price": 0.97, "dividend": 0.0 }, { "date": "2005-10-18", "price": 0.971, "dividend": 0.0 }, { "date": "2005-10-19", "price": 0.953, "dividend": 0.0 }, { "date": "2005-10-20", "price": 0.956, "dividend": 0.0 }, { "date": "2005-10-21", "price": 0.957, "dividend": 0.0 }, { "date": "2005-10-24", "price": 0.952, "dividend": 0.0 }, { "date": "2005-10-25", "price": 0.957, "dividend": 0.0 }, { "date": "2005-10-26", "price": 0.964, "dividend": 0.0 }, { "date": "2005-10-27", "price": 0.965, "dividend": 0.0 }, { "date": "2005-10-28", "price": 0.954, "dividend": 0.0 }, { "date": "2005-10-31", "price": 0.97, "dividend": 0.0 }, { "date": "2005-11-01", "price": 0.97, "dividend": 0.0 }, { "date": "2005-11-02", "price": 0.989, "dividend": 0.0 }, { "date": "2005-11-03", "price": 0.989, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.0, "dividend": 0.0 }, { "date": "2005-11-07", "price": 0.997, "dividend": 0.0 }, { "date": "2005-11-08", "price": 0.998, "dividend": 0.0 }, { "date": "2005-11-09", "price": 0.997, "dividend": 0.0 }, { "date": "2005-11-10", "price": 0.999, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.007, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.0, "dividend": 0.0 }, { "date": "2005-11-15", "price": 0.996, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.0, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.004, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.022, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.018, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.014, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.018, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.019, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.02, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.026, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.021, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.021, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.028, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.039, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.039, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.035, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.041, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.024, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.034, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.043, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.046, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.034, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.034, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.044, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.047, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.054, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.064, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.06, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.063, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.063, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.068, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.072, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.075, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.068, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.068, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.069, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.088, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.097, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.102, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.104, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.104, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.099, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.101, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.099, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.09, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.075, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.049, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.063, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.064, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.052, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.065, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.069, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.076, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.084, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.084, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.084, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.084, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.086, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.082, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.084, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.078, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.064, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.075, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.064, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.056, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.06, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.055, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.065, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.062, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.055, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.063, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.058, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.067, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.073, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.085, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.086, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.081, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.083, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.076, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.078, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.07, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.063, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.071, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.077, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.089, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.076, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.08, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.081, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.088, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.102, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.099, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.088, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.087, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.094, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.09, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.102, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.108, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.111, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.117, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.13, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.122, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.149, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.154, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.143, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.136, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.128, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.134, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.134, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.125, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.136, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.145, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.151, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.154, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.137, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.142, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.152, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.149, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.149, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.149, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.161, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.16, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.16, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.161, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.172, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.18, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.171, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.171, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.171, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.143, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.12, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.139, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.118, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.111, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.09, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.07, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.082, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.069, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.08, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.084, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.081, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.062, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.069, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.08, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.07, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.063, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.042, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.009, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.02, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.022, "dividend": 0.0 }, { "date": "2006-06-13", "price": 0.988, "dividend": 0.0 }, { "date": "2006-06-14", "price": 0.99, "dividend": 0.0 }, { "date": "2006-06-15", "price": 0.996, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.026, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.019, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.009, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.011, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.033, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.026, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.025, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.025, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.014, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.031, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.06, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.063, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.064, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.054, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.048, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.05, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.059, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.058, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.051, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.039, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.019, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.012, "dividend": 0.0 }, { "date": "2006-07-18", "price": 0.997, "dividend": 0.0 }, { "date": "2006-07-19", "price": 0.997, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.022, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.018, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.021, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.034, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.039, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.049, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.058, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.053, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.054, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.059, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.053, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.038, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.053, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.053, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.054, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.051, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.061, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.064, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.079, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.086, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.09, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.076, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.085, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.08, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.069, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.07, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.058, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.068, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.069, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.078, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.077, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.086, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.092, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.088, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.072, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.074, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.061, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.05, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.058, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.067, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.068, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.074, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.074, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.064, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.069, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.059, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.062, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.057, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.08, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.082, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.076, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.081, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.078, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.075, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.096, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.098, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.092, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.095, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.09, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.083, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.092, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.098, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.094, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.094, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.087, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.095, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.101, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.101, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.101, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.109, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.103, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.089, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.089, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.095, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.1, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.101, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.098, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.1, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.089, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.087, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.084, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.078, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.09, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.087, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.085, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.084, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.066, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.066, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.081, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.084, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.08, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.089, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.079, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.095, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.108, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.104, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.106, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.108, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.119, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.123, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.117, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.117, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.111, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.11, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.121, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.125, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.126, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.112, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.122, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.122, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.125, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.125, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.123, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.127, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.14, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.129, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.129, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.123, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.122, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.106, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.104, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.122, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.134, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.134, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.136, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.14, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.134, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.147, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.144, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.146, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.139, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.133, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.13, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.133, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.128, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.138, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.147, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.136, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.142, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.144, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.139, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.144, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.137, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.14, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.157, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.168, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.176, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.176, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.176, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.18, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.186, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.187, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.182, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.172, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.149, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.139, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.127, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.094, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.117, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.12, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.136, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.139, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.145, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.137, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.114, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.136, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.123, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.133, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.136, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.139, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.15, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.153, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.155, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.151, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.139, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.149, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.151, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.145, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.164, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.177, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.177, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.175, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.185, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.178, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.17, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.186, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.176, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.181, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.167, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.175, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.173, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.172, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.162, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.172, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.168, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.168, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.176, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.183, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.186, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.183, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.193, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.193, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.186, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.197, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.186, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.193, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.196, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.193, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.201, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.212, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.227, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.22, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.204, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.207, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.216, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.21, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.21, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.23, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.239, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.243, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.245, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.248, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.235, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.24, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.234, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.228, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.237, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.248, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.26, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.255, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.259, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.261, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.256, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.253, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.253, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.239, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.246, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.253, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.258, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.265, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.265, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.273, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.269, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.276, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.274, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.267, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.271, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.284, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.286, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.282, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.274, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.277, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.287, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.284, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.288, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.279, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.271, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.237, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.239, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.246, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.22, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.214, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.217, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.205, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.203, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.223, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.223, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.2, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.198, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.191, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.17, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.147, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.115, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.149, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.159, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.165, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.189, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.189, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.192, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.193, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.182, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.188, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.214, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.216, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.22, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.211, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.213, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.208, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.208, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.202, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.198, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.193, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.205, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.204, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.186, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.219, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.225, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.223, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.226, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.228, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.232, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.256, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.252, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.249, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.269, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.27, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.264, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.266, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.266, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.264, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.265, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.277, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.269, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.268, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.252, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.235, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.243, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.233, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.213, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.226, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.221, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.224, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.246, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.274, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.273, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.273, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.286, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.259, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.239, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.242, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.248, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.248, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.222, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.197, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.197, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.214, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.215, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.194, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.184, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.18, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.161, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.149, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.149, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.174, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.174, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.167, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.197, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.21, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.214, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.214, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.217, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.231, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.227, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.217, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.23, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.22, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.193, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.179, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.157, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.153, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.154, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.154, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.164, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.168, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.168, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.185, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.185, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.183, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.184, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.184, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.185, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.185, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.171, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.153, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.155, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.168, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.16, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.151, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.151, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.14, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.101, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.104, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.102, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.074, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.006, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.036, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.05, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.091, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.062, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.077, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.068, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.081, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.092, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.112, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.104, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.071, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.071, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.071, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.053, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.054, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.05, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.081, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.08, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.072, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.087, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.061, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.074, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.068, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.081, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.083, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.102, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.086, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.056, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.05, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.041, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.052, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.024, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.996, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.999, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.011, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.99, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.982, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.962, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.958, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.978, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.972, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.972, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.997, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.016, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.03, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.021, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.028, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.013, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.014, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.041, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.052, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.05, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.061, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.046, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.031, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.023, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.037, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.018, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.024, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.032, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.039, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.037, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.053, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.042, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.048, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.048, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.054, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.058, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.059, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.049, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.049, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.068, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.067, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.069, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.075, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.077, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.066, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.065, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.073, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.081, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.092, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.1, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.1, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.108, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.095, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.098, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.089, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.068, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.08, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.065, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.076, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.077, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.093, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.079, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.084, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.071, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.081, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.067, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.046, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.047, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.025, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.03, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.042, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.043, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.054, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.036, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.024, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.015, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.016, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.013, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.01, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.0, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.999, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.0, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.982, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.963, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.96, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.962, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.94, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.948, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.952, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.964, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.956, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.939, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.93, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.932, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.92, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.935, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.95, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.969, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.976, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.953, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.962, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.949, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.959, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.958, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.945, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.92, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.904, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.922, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.924, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.926, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.935, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.926, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.91, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.915, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.914, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.916, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.901, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.906, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.903, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.898, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.912, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.908, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.908, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.907, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.924, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.908, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.889, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.874, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.856, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.842, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.878, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.855, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.849, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.836, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.842, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.839, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.799, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.79, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.773, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.818, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.841, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.834, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.832, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.821, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.81, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.786, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.758, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.758, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.755, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.732, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.705, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.695, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.642, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.659, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.633, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.647, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.699, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.687, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.624, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.611, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.633, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.652, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.626, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.605, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.574, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.574, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.558, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.579, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.628, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.62, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.628, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.642, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.674, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.641, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.633, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.65, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.642, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.634, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.609, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.617, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.618, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.602, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.587, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.555, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.574, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.563, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.58, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.58, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.592, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.606, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.612, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.584, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.586, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.575, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.576, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.576, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.6, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.621, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.629, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.603, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.623, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.62, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.626, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.619, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.625, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.617, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.607, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.599, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.599, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.614, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.619, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.621, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.623, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.623, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.629, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.651, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.657, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.674, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.657, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.658, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.656, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.63, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.637, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.616, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.621, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.626, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.616, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.605, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.609, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.598, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.598, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.598, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.619, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.632, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.623, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.614, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.614, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.626, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.626, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.63, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.628, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.627, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.628, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.616, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.619, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.617, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.604, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.597, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.596, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.587, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.584, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.573, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.583, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.579, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.583, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.565, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.559, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.566, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.573, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.561, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.551, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.552, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.567, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.559, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.578, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.586, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.598, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.603, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.614, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.605, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.626, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.641, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.642, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.652, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.653, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.634, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.624, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.634, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.652, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.66, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.659, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.66, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.647, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.664, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.664, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.673, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.672, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.674, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.673, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.673, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.677, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.665, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.66, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.664, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.661, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.663, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.653, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.652, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.667, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.667, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.681, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.682, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.684, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.703, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.709, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.721, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.715, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.724, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.708, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.72, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.714, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.725, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.732, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.733, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.723, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.728, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.728, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.737, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.731, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.742, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.752, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.749, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.757, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.748, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.75, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.752, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.75, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.765, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.767, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.768, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.762, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.75, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.756, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.743, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.747, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.751, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.736, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.74, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.751, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.76, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.751, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.75, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.748, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.751, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.749, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.748, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.745, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.741, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.743, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.747, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.73, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.741, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.737, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.75, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.752, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.754, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.769, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.769, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.772, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.785, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.786, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.793, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.79, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.79, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.797, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.799, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.802, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.799, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.802, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.79, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.79, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.812, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.798, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.812, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.825, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.809, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.806, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.804, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.81, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.796, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.81, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.809, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.816, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.813, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.818, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.819, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.816, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.809, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.809, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.807, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.812, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.818, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.816, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.83, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.835, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.824, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.822, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.825, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.829, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.826, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.826, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.826, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.825, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.823, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.819, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.806, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.811, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.813, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.806, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.791, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.783, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.789, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.804, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.809, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.814, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.815, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.815, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.813, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.814, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.812, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.817, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.825, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.823, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.816, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.816, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.819, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.808, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.805, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.794, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.805, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.796, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.795, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.795, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.794, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.804, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.805, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.811, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.811, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.806, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.809, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.812, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.808, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.802, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.799, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.796, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.798, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.793, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.8, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.8, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.8, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.8, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.81, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.81, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.818, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.81, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.817, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.822, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.812, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.806, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.808, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.812, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.803, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.81, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.807, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.801, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.799, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.805, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.812, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.815, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.815, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.816, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.817, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.811, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.814, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.814, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.822, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.83, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.834, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.834, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.836, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.839, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.843, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.83, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.84, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.843, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.837, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.834, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.831, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.829, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.825, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.819, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.812, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.803, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.808, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.795, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.798, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.804, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.811, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.809, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.795, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.795, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.8, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.803, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.806, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.806, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.806, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.809, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.807, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.797, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.811, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.816, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.808, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.807, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.809, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.818, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.824, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.83, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.823, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.822, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.838, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.838, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.837, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.841, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.842, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.839, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.838, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.848, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.849, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.854, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.852, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.853, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.853, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.852, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.856, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.86, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.866, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.862, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.869, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.869, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.871, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.876, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.883, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.878, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.879, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.882, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.879, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.877, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.881, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.874, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.86, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.862, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.866, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.863, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.854, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.863, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.86, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.849, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.843, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.854, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.849, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.849, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.847, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.833, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.825, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.827, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.818, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.816, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.827, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.823, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.804, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.8, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.784, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.785, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.765, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.766, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.779, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.779, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.789, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.783, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.772, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.788, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.79, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.77, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.776, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.77, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.774, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.782, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.789, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.79, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.796, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.798, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.796, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.812, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.81, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.806, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.807, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.796, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.795, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.792, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.781, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.778, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.775, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.777, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.786, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.781, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.791, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.799, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.801, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.798, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.808, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.801, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.797, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.789, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.79, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.794, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.794, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.807, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.806, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.808, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.819, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.82, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.814, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.822, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.829, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.824, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.833, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.83, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.83, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.824, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.813, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.801, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.805, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.805, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.803, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.809, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.817, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.81, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.809, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.807, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.796, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.797, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.799, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.81, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.798, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.805, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.81, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.813, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.826, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.826, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.815, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.821, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.821, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.833, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.835, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.84, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.835, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.843, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.844, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.845, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.844, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.845, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.842, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.853, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.849, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.854, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.846, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.849, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.852, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.853, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.867, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.869, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.865, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.869, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.86, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.867, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.883, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.877, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.871, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.874, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.87, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.867, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.87, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.879, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.874, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.869, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.87, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.87, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.875, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.875, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.88, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.892, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.892, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.91, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.905, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.9, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.902, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.889, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.89, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.882, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.882, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.887, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.886, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.89, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.888, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.882, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.884, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.882, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.887, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.88, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.881, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.893, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.899, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.903, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.901, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.901, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.907, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.9, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.907, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.91, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.91, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.909, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.91, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.91, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.913, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.911, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.913, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.905, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.908, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.91, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.913, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.91, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.911, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.914, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.919, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.912, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.917, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.915, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.916, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.911, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.915, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.92, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.918, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.912, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.912, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.921, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.908, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.894, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.897, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.902, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.902, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.901, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.901, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.893, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.895, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.904, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.904, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.904, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.909, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.91, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.903, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.894, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.891, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.906, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.902, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.904, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.909, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.911, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.91, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.894, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.887, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.881, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.89, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.894, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.905, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.893, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.897, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.905, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.896, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.898, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.899, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.888, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.877, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.851, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.824, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.848, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.84, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.841, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.844, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.857, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.858, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.861, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.868, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.861, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.862, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.873, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.878, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.878, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.884, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.88, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.881, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.883, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.888, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.885, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.876, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.88, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.877, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.869, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.871, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.86, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.873, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.879, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.879, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.876, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.873, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.873, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.881, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.873, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.873, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.876, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.872, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.878, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.868, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.87, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.87, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.875, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.867, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.868, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.861, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.861, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.86, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.859, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.857, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.844, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.842, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.84, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.851, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.853, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.852, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.862, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.864, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.851, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.846, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.843, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.842, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.841, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.838, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.838, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.837, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.839, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.838, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.826, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.82, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.815, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.824, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.83, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.826, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.834, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.828, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.829, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.837, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.842, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.847, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.855, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.854, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.857, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.852, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.857, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.851, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.835, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.84, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.837, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.835, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.831, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.831, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.84, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.841, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.85, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.841, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.847, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.847, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.837, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.833, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.846, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.831, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.814, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.802, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.774, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.752, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.752, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.748, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.74, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.74, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.748, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.751, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.751, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.745, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.713, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.706, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.717, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.705, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.714, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.717, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.727, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.727, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.749, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.754, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.743, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.722, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.712, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.73, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.734, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.731, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.719, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.724, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.714, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.723, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.739, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.742, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.736, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.747, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.726, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.713, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.697, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.712, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.722, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.728, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.726, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.706, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.689, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.678, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.702, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.714, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.712, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.729, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.731, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.745, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.73, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.75, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.735, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.735, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.724, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.728, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.75, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.75, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.75, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.765, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.772, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.761, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.758, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.752, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.745, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.762, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.762, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.757, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.771, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.753, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.765, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.76, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.749, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.738, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.73, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.73, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.722, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.721, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.714, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.721, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.732, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.727, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.752, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.756, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.756, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.749, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.76, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.762, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.745, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.751, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.741, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.727, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.73, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.72, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.72, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.733, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.727, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.733, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.733, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.733, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.729, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.73, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.735, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.735, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.738, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.747, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.744, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.737, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.741, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.744, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.747, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.747, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.754, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.745, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.755, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.754, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.759, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.768, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.768, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.768, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.769, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.768, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.769, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.764, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.767, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.766, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.77, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.767, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.775, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.773, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.782, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.784, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.78, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.783, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.786, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.795, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.787, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.789, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.79, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.792, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.795, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.792, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.794, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.791, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.794, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.794, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.789, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.791, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.788, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.783, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.776, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.779, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.783, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.784, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.788, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.795, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.796, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.794, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.794, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.792, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.788, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.793, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.789, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.783, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.793, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.792, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.788, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.789, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.79, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.791, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.784, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.783, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.783, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.779, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.778, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.771, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.774, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.778, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.775, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.771, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.78, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.78, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.776, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.773, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.769, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.77, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.774, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.771, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.777, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.777, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.777, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.776, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.773, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.756, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.759, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.752, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.747, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.741, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.742, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.739, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.724, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.732, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.718, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.718, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.722, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.719, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.715, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.715, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.718, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.728, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.729, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.726, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.722, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.703, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.71, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.715, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.723, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.719, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.731, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.729, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.729, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.726, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.73, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.741, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.736, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.742, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.738, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.729, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.73, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.726, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.73, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.736, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.743, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.747, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.749, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.755, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.754, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.756, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.744, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.741, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.739, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.732, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.732, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.736, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.738, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.732, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.743, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.74, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.726, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.724, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.717, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.718, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.73, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.739, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.746, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.743, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.745, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.735, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.748, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.751, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.755, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.755, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.758, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.755, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.757, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.754, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.757, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.762, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.762, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.762, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.76, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.764, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.757, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.755, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.753, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.753, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.748, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.74, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.74, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.737, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.727, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.725, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.74, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.739, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.736, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.746, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.747, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.756, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.757, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.756, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.762, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.752, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.756, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.757, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.755, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.753, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.755, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.756, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.753, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.753, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.752, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.754, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.755, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.753, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.751, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.744, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.741, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.741, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.742, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.745, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.75, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.757, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.756, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.754, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.753, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.747, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.749, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.749, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.741, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.74, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.747, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.747, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.753, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.753, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.751, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.755, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.746, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.745, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.741, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.741, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.735, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.732, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.736, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.74, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.74, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.743, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.749, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.752, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.753, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.756, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.753, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.758, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.761, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.76, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.76, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.765, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.769, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.773, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.775, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.775, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.779, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.778, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.78, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.778, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.777, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.784, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.784, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.778, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.778, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.778, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.782, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.784, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.789, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.787, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.787, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.797, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.801, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.808, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.807, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.803, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.804, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.806, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.804, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.807, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.809, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.803, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.801, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.814, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.812, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.815, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.811, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.808, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.813, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.813, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.818, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.823, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.825, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.828, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.817, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.823, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.823, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.822, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.822, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.822, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.82, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.823, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.819, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.823, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.823, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.828, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.819, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.819, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.825, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.82, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.819, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.831, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.831, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.834, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.843, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.838, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.841, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.844, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.84, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.836, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.837, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.843, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.829, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.834, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.833, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.835, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.834, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.832, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.84, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.835, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.835, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.827, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.825, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.83, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.824, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.821, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.825, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.829, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.835, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.848, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.846, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.838, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.837, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.845, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.836, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.839, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.849, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.847, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.86, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.865, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.866, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.867, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.877, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.877, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.87, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.866, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.867, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.878, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.881, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.876, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.876, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.88, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.88, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.889, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.891, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.893, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.903, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.906, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.904, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.876, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.876, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.862, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.872, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.875, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.86, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.858, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.844, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.849, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.834, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.824, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.816, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.836, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.832, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.831, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.814, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.824, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.835, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.838, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.841, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.819, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.818, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.806, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.795, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.804, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.814, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.829, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.829, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.837, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.829, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.832, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.84, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.831, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.843, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.846, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.854, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.853, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.854, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.856, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.857, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.858, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.852, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.856, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.866, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.868, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.866, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.862, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.85, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.857, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.853, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.862, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.871, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.868, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.867, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.851, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.851, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.851, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.857, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.87, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.879, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.875, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.87, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.87, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.855, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.851, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.848, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.857, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.86, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.857, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.842, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.845, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.848, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.852, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.865, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.868, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.873, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.872, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.882, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.892, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.894, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.893, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.891, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.894, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.891, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.895, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.899, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.9, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.901, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.899, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.9, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.905, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.906, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.89, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.891, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.89, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.895, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.894, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.886, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.89, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.897, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.898, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.909, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.906, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.906, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.907, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.913, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.916, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.918, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.916, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.907, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.908, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.896, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.906, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.904, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.91, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.907, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.903, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.902, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.901, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.902, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.895, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.89, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.892, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.897, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.889, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.895, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.907, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.915, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.912, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.909, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.905, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.908, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.911, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.912, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.909, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.915, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.913, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.912, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.911, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.902, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.897, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.895, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.902, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.903, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.896, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.889, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.887, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.881, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.887, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.893, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.899, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.899, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.902, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.903, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.903, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.909, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.913, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.918, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.916, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.916, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.915, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.91, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.907, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.905, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.915, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.91, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.911, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.916, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.904, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.914, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.914, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.915, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.915, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.917, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.92, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.91, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.904, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.881, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.879, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.896, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.879, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.879, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.872, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.842, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.851, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.854, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.864, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.873, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.876, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.887, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.879, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.875, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.881, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.89, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.889, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.879, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.892, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.887, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.89, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.891, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.889, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.889, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.884, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.885, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.89, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.893, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.898, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.888, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.888, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.875, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.875, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.861, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.859, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.865, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.864, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.854, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.858, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.865, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.863, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.872, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.875, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.876, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.884, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.89, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.896, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.896, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.895, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.891, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.887, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.881, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.884, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.875, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.874, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.874, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.88, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.882, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.882, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.886, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.886, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.889, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.887, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.882, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.877, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.876, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.875, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.875, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.882, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.879, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.881, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.868, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.872, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.875, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.874, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.874, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.891, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.893, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.887, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.882, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.88, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.878, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.888, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.894, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.899, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.9, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.904, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.904, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.902, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.91, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.915, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.915, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.916, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.913, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.915, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.917, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.921, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.919, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.919, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.916, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.918, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.918, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.928, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.924, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.922, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.923, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.919, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.926, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.922, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.923, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.929, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.938, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.938, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.94, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.944, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.938, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.931, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.929, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.924, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.927, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.933, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.933, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.932, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.93, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.93, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.935, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.938, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.939, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.942, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.942, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.947, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.95, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.948, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.94, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.94, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.935, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.93, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.931, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.918, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.928, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.933, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.936, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.939, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.94, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.939, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.945, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.946, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.945, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.944, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.945, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.944, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.947, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.945, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.942, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.946, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.948, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.955, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.955, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.952, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.954, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.955, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.95, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.946, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.942, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.937, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.932, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.934, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.936, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.939, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.935, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.933, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.93, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.934, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.93, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.925, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.919, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.914, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.904, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.909, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.909, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.914, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.905, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.903, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.891, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.889, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.883, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.889, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.879, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.872, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.89, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.887, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.887, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.897, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.9, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.906, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.906, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.918, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.919, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.934, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.93, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.944, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.938, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.932, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.932, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.935, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.936, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.936, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.938, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.945, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.934, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.937, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.939, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.932, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.932, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.944, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.944, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.944, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.94, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.942, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.937, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.942, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.94, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.947, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.95, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.95, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.944, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.932, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.925, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.926, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.915, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.898, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.896, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.908, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.925, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.932, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.927, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.933, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.933, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.936, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.939, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.935, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.938, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.938, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.943, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.942, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.923, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.926, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.937, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.942, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.943, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.942, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.939, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.944, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.936, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.943, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.952, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.955, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.957, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.975, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.971, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.979, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.985, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.972, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.973, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.973, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.968, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.98, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.978, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.978, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.978, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.976, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.974, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.98, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.988, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.992, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.991, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.001, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.001, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.001, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.005, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.006, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.009, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.012, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.015, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.019, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.021, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.018, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.018, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.027, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.018, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.015, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.011, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.018, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.028, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.026, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.035, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.044, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.048, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.049, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.045, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.044, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.048, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.035, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.034, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.038, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.035, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.028, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.034, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.034, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.037, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.043, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.053, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.057, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.067, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.074, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.066, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.065, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.068, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.058, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.051, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.064, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.067, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.068, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.063, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.062, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.059, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.055, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.042, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.042, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.045, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.044, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.034, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.028, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.032, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.041, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.039, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.04, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.033, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.043, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.049, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.055, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.056, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.055, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.059, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.062, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.067, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.061, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.055, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.054, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.054, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.049, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.043, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.04, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.038, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.035, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.023, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.022, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.031, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.033, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.03, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.021, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.023, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.015, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.023, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.032, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.046, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.049, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.047, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.042, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.023, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.031, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.037, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.038, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.035, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.014, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.022, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.991, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.989, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.986, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.986, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.986, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.986, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.993, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.993, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.995, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.996, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.987, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.988, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.983, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.969, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.967, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.967, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.976, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.977, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.974, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.978, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.981, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.974, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.974, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.974, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.967, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.96, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.962, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.965, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.958, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.948, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.949, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.935, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.921, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.882, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.882, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.887, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.901, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.909, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.907, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.891, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.886, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.886, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.883, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.882, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.889, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.91, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.9, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.9, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.9, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.89, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.903, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.905, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.909, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.905, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.909, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.898, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.898, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.893, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.88, "dividend": 0.013 }, { "date": "2015-09-29", "price": 0.865, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.876, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.876, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.887, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.897, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.902, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.911, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.905, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.909, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.921, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.915, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.901, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.908, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.915, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.917, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.915, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.915, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.916, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.93, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.935, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.931, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.927, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.916, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.912, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.908, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.918, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.92, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.919, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.915, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.91, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.91, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.905, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.909, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.897, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.887, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.898, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.894, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.902, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.905, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.91, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.905, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.899, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.901, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.893, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.89, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.904, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.904, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.903, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.89, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.895, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.888, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.88, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.877, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.869, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.862, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.859, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.869, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.88, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.875, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.878, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.879, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.883, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.886, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.886, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.884, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.882, "dividend": 0.006 }, { "date": "2015-12-30", "price": 0.883, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.884, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.884, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.871, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.867, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.86, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.839, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.846, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.831, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.834, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.841, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.831, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.827, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.82, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.827, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.813, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.809, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.819, "dividend": 0.0 }, { "date": "2016-01-24", "price": 0.88, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.828, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.819, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.824, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.828, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.84, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.841, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.837, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.827, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.828, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.829, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.829, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.829, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.829, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.808, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.808, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.826, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.837, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.829, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.839, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.841, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.844, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.848, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.836, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.83, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.838, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.835, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.835, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.85, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.857, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.859, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.861, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.859, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.861, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.863, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.865, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.87, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.865, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.865, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.865, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.873, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.873, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.875, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.875, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.867, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.867, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.867, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.86, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.854, "dividend": 0.01 }, { "date": "2016-03-31", "price": 0.854, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.845, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.845, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.843, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.841, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.837, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.837, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.836, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.839, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.854, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.867, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.873, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.868, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.866, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.861, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.874, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.872, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.867, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.868, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.859, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.858, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.856, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.856, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.856, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.849, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.849, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.845, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.85, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.854, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.855, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.854, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.845, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.845, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.851, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.849, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.843, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.844, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.846, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.841, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.85, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.849, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.855, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.857, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.857, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.854, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.851, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.859, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.859, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.866, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.868, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.868, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.858, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.848, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.84, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.839, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.831, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.835, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.846, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.846, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.846, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.846, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.828, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.832, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.82, "dividend": 0.01 }, { "date": "2016-06-29", "price": 0.829, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.843, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.843, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.854, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.848, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.848, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.849, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.843, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.86, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.865, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.868, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.873, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.881, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.884, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.88, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.884, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.884, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.884, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.889, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.891, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.893, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.894, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.89, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.896, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.889, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.881, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.887, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.891, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.898, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.898, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.903, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.899, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.9, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.9, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.898, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.894, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.894, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.89, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.891, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.895, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.895, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.9, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.899, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.895, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.895, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.891, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.892, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.888, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.9, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.904, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.902, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.904, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.895, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.895, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.874, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.872, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.871, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.871, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.88, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.881, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.886, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.889, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.894, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.89, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.894, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.885, "dividend": 0.011 }, { "date": "2016-09-29", "price": 0.895, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.887, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.892, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.895, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.889, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.888, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.884, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.884, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.886, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.885, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.879, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.885, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.882, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.889, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.892, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.891, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.891, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.893, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.893, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.884, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.879, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.876, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.877, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.877, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.865, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.864, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.863, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.869, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.87, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.856, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.876, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.863, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.859, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.857, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.86, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.859, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.862, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.858, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.867, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.876, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.876, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.879, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.879, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.879, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.878, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.883, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.877, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.874, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.88, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.885, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.895, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.897, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.894, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.893, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.894, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.89, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.89, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.888, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.883, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.878, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.875, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.871, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.871, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.871, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.863, "dividend": 0.011 }, { "date": "2016-12-29", "price": 0.864, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.862, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.862, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.87, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.875, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.878, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.878, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.876, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.876, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.883, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.882, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.885, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.881, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.877, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.883, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.884, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.882, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.877, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.88, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.878, "dividend": 0.0 }, { "date": "2017-01-26", "price": 0.885, "dividend": 0.0 }, { "date": "2017-01-27", "price": 0.889, "dividend": 0.0 }, { "date": "2017-01-30", "price": 0.889, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.889, "dividend": 0.0 }, { "date": "2017-02-01", "price": 0.881, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.879, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.88, "dividend": 0.0 }, { "date": "2017-02-06", "price": 0.885, "dividend": 0.0 }, { "date": "2017-02-07", "price": 0.889, "dividend": 0.0 }, { "date": "2017-02-08", "price": 0.89, "dividend": 0.0 }, { "date": "2017-02-09", "price": 0.892, "dividend": 0.0 }, { "date": "2017-02-10", "price": 0.9, "dividend": 0.0 }, { "date": "2017-02-13", "price": 0.906, "dividend": 0.0 }, { "date": "2017-02-14", "price": 0.906, "dividend": 0.0 }, { "date": "2017-02-15", "price": 0.913, "dividend": 0.0 }, { "date": "2017-02-16", "price": 0.906, "dividend": 0.0 }, { "date": "2017-02-17", "price": 0.9, "dividend": 0.0 }, { "date": "2017-02-20", "price": 0.9, "dividend": 0.0 }, { "date": "2017-02-21", "price": 0.902, "dividend": 0.0 }, { "date": "2017-02-22", "price": 0.907, "dividend": 0.0 }, { "date": "2017-02-23", "price": 0.909, "dividend": 0.0 }, { "date": "2017-02-24", "price": 0.898, "dividend": 0.0 }, { "date": "2017-02-27", "price": 0.898, "dividend": 0.0 }, { "date": "2017-02-28", "price": 0.892, "dividend": 0.0 }, { "date": "2017-03-01", "price": 0.898, "dividend": 0.0 }, { "date": "2017-03-02", "price": 0.899, "dividend": 0.0 }, { "date": "2017-03-03", "price": 0.894, "dividend": 0.0 }, { "date": "2017-03-06", "price": 0.893, "dividend": 0.0 }, { "date": "2017-03-07", "price": 0.898, "dividend": 0.0 }, { "date": "2017-03-08", "price": 0.902, "dividend": 0.0 }, { "date": "2017-03-09", "price": 0.896, "dividend": 0.0 }, { "date": "2017-03-10", "price": 0.897, "dividend": 0.0 }, { "date": "2017-03-13", "price": 0.9, "dividend": 0.0 }, { "date": "2017-03-14", "price": 0.902, "dividend": 0.0 }, { "date": "2017-03-15", "price": 0.903, "dividend": 0.0 }, { "date": "2017-03-16", "price": 0.91, "dividend": 0.0 }, { "date": "2017-03-17", "price": 0.913, "dividend": 0.0 }, { "date": "2017-03-20", "price": 0.914, "dividend": 0.0 }, { "date": "2017-03-21", "price": 0.916, "dividend": 0.0 }, { "date": "2017-03-22", "price": 0.906, "dividend": 0.0 }, { "date": "2017-03-23", "price": 0.91, "dividend": 0.0 }, { "date": "2017-03-24", "price": 0.909, "dividend": 0.0 }, { "date": "2017-03-27", "price": 0.904, "dividend": 0.0 }, { "date": "2017-03-28", "price": 0.912, "dividend": 0.0 }, { "date": "2017-03-29", "price": 0.905, "dividend": 0.01 }, { "date": "2017-03-30", "price": 0.905, "dividend": 0.0 }, { "date": "2017-03-31", "price": 0.901, "dividend": 0.0 }, { "date": "2017-04-03", "price": 0.902, "dividend": 0.0 }, { "date": "2017-04-04", "price": 0.902, "dividend": 0.0 }, { "date": "2017-04-05", "price": 0.903, "dividend": 0.0 }, { "date": "2017-04-06", "price": 0.899, "dividend": 0.0 }, { "date": "2017-04-07", "price": 0.899, "dividend": 0.0 }, { "date": "2017-04-10", "price": 0.9, "dividend": 0.0 }, { "date": "2017-04-11", "price": 0.895, "dividend": 0.0 }, { "date": "2017-04-12", "price": 0.897, "dividend": 0.0 }, { "date": "2017-04-13", "price": 0.899, "dividend": 0.0 }, { "date": "2017-04-17", "price": 0.899, "dividend": 0.0 }, { "date": "2017-04-18", "price": 0.891, "dividend": 0.0 }, { "date": "2017-04-19", "price": 0.884, "dividend": 0.0 }, { "date": "2017-04-20", "price": 0.886, "dividend": 0.0 }, { "date": "2017-04-21", "price": 0.891, "dividend": 0.0 }, { "date": "2017-04-24", "price": 0.891, "dividend": 0.0 }, { "date": "2017-04-25", "price": 0.899, "dividend": 0.0 }, { "date": "2017-04-26", "price": 0.903, "dividend": 0.0 }, { "date": "2017-04-27", "price": 0.903, "dividend": 0.0 }, { "date": "2017-04-28", "price": 0.903, "dividend": 0.0 }, { "date": "2017-05-02", "price": 0.911, "dividend": 0.0 }, { "date": "2017-05-03", "price": 0.911, "dividend": 0.0 }, { "date": "2017-05-04", "price": 0.907, "dividend": 0.0 }, { "date": "2017-05-05", "price": 0.904, "dividend": 0.0 }, { "date": "2017-05-08", "price": 0.914, "dividend": 0.0 }, { "date": "2017-05-09", "price": 0.917, "dividend": 0.0 }, { "date": "2017-05-11", "price": 0.917, "dividend": 0.0 }, { "date": "2017-05-12", "price": 0.914, "dividend": 0.0 }, { "date": "2017-05-15", "price": 0.912, "dividend": 0.0 }, { "date": "2017-05-16", "price": 0.912, "dividend": 0.0 }, { "date": "2017-05-17", "price": 0.906, "dividend": 0.0 }, { "date": "2017-05-18", "price": 0.898, "dividend": 0.0 }, { "date": "2017-05-19", "price": 0.895, "dividend": 0.0 }, { "date": "2017-05-22", "price": 0.901, "dividend": 0.0 }, { "date": "2017-05-23", "price": 0.902, "dividend": 0.0 }, { "date": "2017-05-24", "price": 0.904, "dividend": 0.0 }, { "date": "2017-05-25", "price": 0.904, "dividend": 0.0 }, { "date": "2017-05-26", "price": 0.907, "dividend": 0.0 }, { "date": "2017-05-29", "price": 0.908, "dividend": 0.0 }, { "date": "2017-05-30", "price": 0.908, "dividend": 0.0 }, { "date": "2017-05-31", "price": 0.908, "dividend": 0.0 }, { "date": "2017-06-01", "price": 0.91, "dividend": 0.0 }, { "date": "2017-06-02", "price": 0.92, "dividend": 0.0 }, { "date": "2017-06-05", "price": 0.92, "dividend": 0.0 }, { "date": "2017-06-06", "price": 0.915, "dividend": 0.0 }, { "date": "2017-06-07", "price": 0.917, "dividend": 0.0 }, { "date": "2017-06-08", "price": 0.92, "dividend": 0.0 }, { "date": "2017-06-09", "price": 0.923, "dividend": 0.0 }, { "date": "2017-06-12", "price": 0.913, "dividend": 0.0 }, { "date": "2017-06-13", "price": 0.914, "dividend": 0.0 }, { "date": "2017-06-14", "price": 0.916, "dividend": 0.0 }, { "date": "2017-06-15", "price": 0.909, "dividend": 0.0 }, { "date": "2017-06-16", "price": 0.909, "dividend": 0.0 }, { "date": "2017-06-19", "price": 0.919, "dividend": 0.0 }, { "date": "2017-06-20", "price": 0.922, "dividend": 0.0 }, { "date": "2017-06-21", "price": 0.916, "dividend": 0.0 }, { "date": "2017-06-22", "price": 0.921, "dividend": 0.0 }, { "date": "2017-06-23", "price": 0.921, "dividend": 0.0 }, { "date": "2017-06-27", "price": 0.928, "dividend": 0.01 }, { "date": "2017-06-28", "price": 0.911, "dividend": 0.0 }, { "date": "2017-06-29", "price": 0.916, "dividend": 0.0 }, { "date": "2017-06-30", "price": 0.909, "dividend": 0.0 }, { "date": "2017-07-03", "price": 0.911, "dividend": 0.0 }, { "date": "2017-07-04", "price": 0.901, "dividend": 0.0 }, { "date": "2017-07-05", "price": 0.907, "dividend": 0.0 }, { "date": "2017-07-06", "price": 0.907, "dividend": 0.0 }, { "date": "2017-07-07", "price": 0.902, "dividend": 0.0 }, { "date": "2017-07-10", "price": 0.909, "dividend": 0.0 }, { "date": "2017-07-11", "price": 0.916, "dividend": 0.0 }, { "date": "2017-07-12", "price": 0.916, "dividend": 0.0 }, { "date": "2017-07-13", "price": 0.927, "dividend": 0.0 }, { "date": "2017-07-14", "price": 0.927, "dividend": 0.0 }, { "date": "2017-07-17", "price": 0.927, "dividend": 0.0 }, { "date": "2017-07-18", "price": 0.927, "dividend": 0.0 }, { "date": "2017-07-19", "price": 0.935, "dividend": 0.0 }, { "date": "2017-07-20", "price": 0.935, "dividend": 0.0 }, { "date": "2017-07-21", "price": 0.932, "dividend": 0.0 }, { "date": "2017-07-24", "price": 0.932, "dividend": 0.0 }, { "date": "2017-07-25", "price": 0.932, "dividend": 0.0 }, { "date": "2017-07-26", "price": 0.928, "dividend": 0.0 }, { "date": "2017-07-27", "price": 0.933, "dividend": 0.0 }, { "date": "2017-07-28", "price": 0.924, "dividend": 0.0 }, { "date": "2017-07-31", "price": 0.926, "dividend": 0.0 }, { "date": "2017-08-01", "price": 0.93, "dividend": 0.0 }, { "date": "2017-08-02", "price": 0.936, "dividend": 0.0 }, { "date": "2017-08-03", "price": 0.927, "dividend": 0.0 }, { "date": "2017-08-04", "price": 0.927, "dividend": 0.0 }, { "date": "2017-08-07", "price": 0.937, "dividend": 0.0 }, { "date": "2017-08-08", "price": 0.941, "dividend": 0.0 }, { "date": "2017-08-10", "price": 0.928, "dividend": 0.0 }, { "date": "2017-08-11", "price": 0.909, "dividend": 0.0 }, { "date": "2017-08-14", "price": 0.917, "dividend": 0.0 }, { "date": "2017-08-15", "price": 0.917, "dividend": 0.0 }, { "date": "2017-08-16", "price": 0.927, "dividend": 0.0 }, { "date": "2017-08-17", "price": 0.93, "dividend": 0.0 }, { "date": "2017-08-18", "price": 0.922, "dividend": 0.0 }, { "date": "2017-08-21", "price": 0.921, "dividend": 0.0 }, { "date": "2017-08-22", "price": 0.931, "dividend": 0.0 }, { "date": "2017-08-23", "price": 0.931, "dividend": 0.0 }, { "date": "2017-08-24", "price": 0.931, "dividend": 0.0 }, { "date": "2017-08-25", "price": 0.934, "dividend": 0.0 }, { "date": "2017-08-28", "price": 0.932, "dividend": 0.0 }, { "date": "2017-08-29", "price": 0.929, "dividend": 0.0 }, { "date": "2017-08-30", "price": 0.937, "dividend": 0.0 }, { "date": "2017-08-31", "price": 0.938, "dividend": 0.0 }, { "date": "2017-09-04", "price": 0.932, "dividend": 0.0 }, { "date": "2017-09-05", "price": 0.934, "dividend": 0.0 }, { "date": "2017-09-06", "price": 0.93, "dividend": 0.0 }, { "date": "2017-09-07", "price": 0.93, "dividend": 0.0 }, { "date": "2017-09-08", "price": 0.929, "dividend": 0.0 }, { "date": "2017-09-11", "price": 0.934, "dividend": 0.0 }, { "date": "2017-09-12", "price": 0.942, "dividend": 0.0 }, { "date": "2017-09-13", "price": 0.942, "dividend": 0.0 }, { "date": "2017-09-14", "price": 0.941, "dividend": 0.0 }, { "date": "2017-09-15", "price": 0.94, "dividend": 0.0 }, { "date": "2017-09-18", "price": 0.952, "dividend": 0.0 }, { "date": "2017-09-19", "price": 0.951, "dividend": 0.0 }, { "date": "2017-09-20", "price": 0.95, "dividend": 0.0 }, { "date": "2017-09-21", "price": 0.953, "dividend": 0.0 }, { "date": "2017-09-22", "price": 0.944, "dividend": 0.0 }, { "date": "2017-09-25", "price": 0.936, "dividend": 0.0 }, { "date": "2017-09-26", "price": 0.932, "dividend": 0.0 }, { "date": "2017-09-27", "price": 0.93, "dividend": 0.011 }, { "date": "2017-09-28", "price": 0.926, "dividend": 0.0 }, { "date": "2017-09-29", "price": 0.93, "dividend": 0.0 }, { "date": "2017-10-02", "price": 0.93, "dividend": 0.0 }, { "date": "2017-10-03", "price": 0.947, "dividend": 0.0 }, { "date": "2017-10-04", "price": 0.949, "dividend": 0.0 }, { "date": "2017-10-05", "price": 0.949, "dividend": 0.0 }, { "date": "2017-10-06", "price": 0.955, "dividend": 0.0 }, { "date": "2017-10-09", "price": 0.95, "dividend": 0.0 }, { "date": "2017-10-10", "price": 0.955, "dividend": 0.0 }, { "date": "2017-10-11", "price": 0.959, "dividend": 0.0 }, { "date": "2017-10-12", "price": 0.96, "dividend": 0.0 }, { "date": "2017-10-13", "price": 0.962, "dividend": 0.0 }, { "date": "2017-10-16", "price": 0.965, "dividend": 0.0 }, { "date": "2017-10-17", "price": 0.966, "dividend": 0.0 }, { "date": "2017-10-19", "price": 0.955, "dividend": 0.0 }, { "date": "2017-10-20", "price": 0.967, "dividend": 0.0 }, { "date": "2017-10-23", "price": 0.967, "dividend": 0.0 }, { "date": "2017-10-24", "price": 0.964, "dividend": 0.0 }, { "date": "2017-10-25", "price": 0.97, "dividend": 0.0 }, { "date": "2017-10-26", "price": 0.961, "dividend": 0.0 }, { "date": "2017-10-27", "price": 0.972, "dividend": 0.0 }, { "date": "2017-10-30", "price": 0.971, "dividend": 0.0 }, { "date": "2017-10-31", "price": 0.975, "dividend": 0.0 }, { "date": "2017-11-01", "price": 0.975, "dividend": 0.0 }, { "date": "2017-11-02", "price": 0.983, "dividend": 0.0 }, { "date": "2017-11-03", "price": 0.982, "dividend": 0.0 }, { "date": "2017-11-06", "price": 0.986, "dividend": 0.0 }, { "date": "2017-11-07", "price": 0.994, "dividend": 0.0 }, { "date": "2017-11-08", "price": 0.992, "dividend": 0.0 }, { "date": "2017-11-09", "price": 0.998, "dividend": 0.0 }, { "date": "2017-11-10", "price": 0.998, "dividend": 0.0 }, { "date": "2017-11-13", "price": 0.994, "dividend": 0.0 }, { "date": "2017-11-14", "price": 0.991, "dividend": 0.0 }, { "date": "2017-11-15", "price": 0.979, "dividend": 0.0 }, { "date": "2017-11-16", "price": 0.985, "dividend": 0.0 }, { "date": "2017-11-17", "price": 0.993, "dividend": 0.0 }, { "date": "2017-11-20", "price": 0.989, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.006, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.014, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.0, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.004, "dividend": 0.0 }, { "date": "2017-11-27", "price": 0.994, "dividend": 0.0 }, { "date": "2017-11-28", "price": 0.997, "dividend": 0.0 }, { "date": "2017-11-29", "price": 0.996, "dividend": 0.0 }, { "date": "2017-11-30", "price": 0.982, "dividend": 0.0 }, { "date": "2017-12-01", "price": 0.982, "dividend": 0.0 }, { "date": "2017-12-04", "price": 0.984, "dividend": 0.0 }, { "date": "2017-12-05", "price": 0.979, "dividend": 0.0 }, { "date": "2017-12-06", "price": 0.964, "dividend": 0.0 }, { "date": "2017-12-07", "price": 0.964, "dividend": 0.0 }, { "date": "2017-12-08", "price": 0.977, "dividend": 0.0 }, { "date": "2017-12-11", "price": 0.98, "dividend": 0.0 }, { "date": "2017-12-12", "price": 0.978, "dividend": 0.0 }, { "date": "2017-12-13", "price": 0.983, "dividend": 0.0 }, { "date": "2017-12-14", "price": 0.981, "dividend": 0.0 }, { "date": "2017-12-15", "price": 0.977, "dividend": 0.0 }, { "date": "2017-12-18", "price": 0.981, "dividend": 0.0 }, { "date": "2017-12-19", "price": 0.986, "dividend": 0.0 }, { "date": "2017-12-20", "price": 0.984, "dividend": 0.0 }, { "date": "2017-12-21", "price": 0.985, "dividend": 0.0 }, { "date": "2017-12-22", "price": 0.992, "dividend": 0.0 }, { "date": "2017-12-26", "price": 0.992, "dividend": 0.0 }, { "date": "2017-12-27", "price": 0.978, "dividend": 0.011 }, { "date": "2017-12-28", "price": 0.988, "dividend": 0.0 }, { "date": "2017-12-29", "price": 0.989, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.001, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.005, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.01, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.013, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.017, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.023, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.016, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.015, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.018, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.019, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.027, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.025, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.027, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.036, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.042, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.053, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.045, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.041, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.049, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.052, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.038, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.044, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.043, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.038, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.025, "dividend": 0.0 }, { "date": "2018-02-06", "price": 0.986, "dividend": 0.0 }, { "date": "2018-02-07", "price": 0.983, "dividend": 0.0 }, { "date": "2018-02-08", "price": 0.989, "dividend": 0.0 }, { "date": "2018-02-09", "price": 0.968, "dividend": 0.0 }, { "date": "2018-02-12", "price": 0.975, "dividend": 0.0 }, { "date": "2018-02-13", "price": 0.983, "dividend": 0.0 }, { "date": "2018-02-14", "price": 0.993, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.002, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.002, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.006, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.02, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.008, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.023, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.026, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.021, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.012, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.014, "dividend": 0.0 }, { "date": "2018-03-02", "price": 0.998, "dividend": 0.0 }, { "date": "2018-03-05", "price": 0.984, "dividend": 0.0 }, { "date": "2018-03-06", "price": 0.999, "dividend": 0.0 }, { "date": "2018-03-07", "price": 0.99, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.0, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.008, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.024, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.024, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.018, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.015, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.016, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.017, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.015, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.012, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.006, "dividend": 0.0 }, { "date": "2018-03-23", "price": 0.979, "dividend": 0.0 }, { "date": "2018-03-26", "price": 0.978, "dividend": 0.0 }, { "date": "2018-03-27", "price": 0.978, "dividend": 0.0 }, { "date": "2018-03-28", "price": 0.958, "dividend": 0.009 }, { "date": "2018-03-29", "price": 0.963, "dividend": 0.0 }, { "date": "2018-04-02", "price": 0.963, "dividend": 0.0 }, { "date": "2018-04-03", "price": 0.962, "dividend": 0.0 }, { "date": "2018-04-04", "price": 0.951, "dividend": 0.0 }, { "date": "2018-04-05", "price": 0.951, "dividend": 0.0 }, { "date": "2018-04-06", "price": 0.965, "dividend": 0.0 }, { "date": "2018-04-09", "price": 0.964, "dividend": 0.0 }, { "date": "2018-04-10", "price": 0.975, "dividend": 0.0 }, { "date": "2018-04-11", "price": 0.976, "dividend": 0.0 }, { "date": "2018-04-12", "price": 0.974, "dividend": 0.0 }, { "date": "2018-04-13", "price": 0.975, "dividend": 0.0 }, { "date": "2018-04-16", "price": 0.968, "dividend": 0.0 }, { "date": "2018-04-17", "price": 0.962, "dividend": 0.0 }, { "date": "2018-04-18", "price": 0.969, "dividend": 0.0 }, { "date": "2018-04-19", "price": 0.982, "dividend": 0.0 }, { "date": "2018-04-20", "price": 0.967, "dividend": 0.0 }, { "date": "2018-04-23", "price": 0.965, "dividend": 0.0 }, { "date": "2018-04-24", "price": 0.966, "dividend": 0.0 }, { "date": "2018-04-25", "price": 0.959, "dividend": 0.0 }, { "date": "2018-04-26", "price": 0.954, "dividend": 0.0 }, { "date": "2018-04-27", "price": 0.96, "dividend": 0.0 }, { "date": "2018-04-30", "price": 0.972, "dividend": 0.0 }, { "date": "2018-05-02", "price": 0.976, "dividend": 0.0 }, { "date": "2018-05-03", "price": 0.968, "dividend": 0.0 }, { "date": "2018-05-04", "price": 0.961, "dividend": 0.0 }, { "date": "2018-05-07", "price": 0.966, "dividend": 0.0 }, { "date": "2018-05-08", "price": 0.974, "dividend": 0.0 }, { "date": "2018-05-09", "price": 0.976, "dividend": 0.0 }, { "date": "2018-05-10", "price": 0.976, "dividend": 0.0 }, { "date": "2018-05-11", "price": 0.988, "dividend": 0.0 }, { "date": "2018-05-14", "price": 0.994, "dividend": 0.0 }, { "date": "2018-05-15", "price": 0.986, "dividend": 0.0 }, { "date": "2018-05-16", "price": 0.989, "dividend": 0.0 }, { "date": "2018-05-17", "price": 0.986, "dividend": 0.0 }, { "date": "2018-05-18", "price": 0.99, "dividend": 0.0 }, { "date": "2018-05-21", "price": 0.99, "dividend": 0.0 }, { "date": "2018-05-22", "price": 0.99, "dividend": 0.0 }, { "date": "2018-05-23", "price": 0.988, "dividend": 0.0 }, { "date": "2018-05-24", "price": 0.986, "dividend": 0.0 }, { "date": "2018-05-25", "price": 0.985, "dividend": 0.0 }, { "date": "2018-05-29", "price": 0.987, "dividend": 0.0 }, { "date": "2018-05-30", "price": 0.964, "dividend": 0.0 }, { "date": "2018-05-31", "price": 0.974, "dividend": 0.0 }, { "date": "2018-06-01", "price": 0.977, "dividend": 0.0 }, { "date": "2018-06-04", "price": 0.994, "dividend": 0.0 }, { "date": "2018-06-05", "price": 0.995, "dividend": 0.0 }, { "date": "2018-06-06", "price": 0.997, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.002, "dividend": 0.0 }, { "date": "2018-06-08", "price": 0.991, "dividend": 0.0 }, { "date": "2018-06-11", "price": 0.994, "dividend": 0.0 }, { "date": "2018-06-12", "price": 0.988, "dividend": 0.0 }, { "date": "2018-06-13", "price": 0.983, "dividend": 0.0 }, { "date": "2018-06-14", "price": 0.972, "dividend": 0.0 }, { "date": "2018-06-18", "price": 0.972, "dividend": 0.0 }, { "date": "2018-06-19", "price": 0.959, "dividend": 0.0 }, { "date": "2018-06-20", "price": 0.963, "dividend": 0.0 }, { "date": "2018-06-21", "price": 0.959, "dividend": 0.0 }, { "date": "2018-06-22", "price": 0.959, "dividend": 0.0 }, { "date": "2018-06-25", "price": 0.953, "dividend": 0.0 }, { "date": "2018-06-26", "price": 0.944, "dividend": 0.0 }, { "date": "2018-06-27", "price": 0.925, "dividend": 0.009 }, { "date": "2018-06-28", "price": 0.921, "dividend": 0.0 }, { "date": "2018-06-29", "price": 0.935, "dividend": 0.0 }, { "date": "2018-07-02", "price": 0.935, "dividend": 0.0 }, { "date": "2018-07-03", "price": 0.923, "dividend": 0.0 }, { "date": "2018-07-04", "price": 0.917, "dividend": 0.0 }, { "date": "2018-07-05", "price": 0.915, "dividend": 0.0 }, { "date": "2018-07-06", "price": 0.918, "dividend": 0.0 }, { "date": "2018-07-09", "price": 0.929, "dividend": 0.0 }, { "date": "2018-07-10", "price": 0.934, "dividend": 0.0 }, { "date": "2018-07-11", "price": 0.923, "dividend": 0.0 }, { "date": "2018-07-12", "price": 0.926, "dividend": 0.0 }, { "date": "2018-07-13", "price": 0.936, "dividend": 0.0 }, { "date": "2018-07-16", "price": 0.93, "dividend": 0.0 }, { "date": "2018-07-17", "price": 0.925, "dividend": 0.0 }, { "date": "2018-07-18", "price": 0.933, "dividend": 0.0 }, { "date": "2018-07-19", "price": 0.933, "dividend": 0.0 }, { "date": "2018-07-20", "price": 0.935, "dividend": 0.0 }, { "date": "2018-07-23", "price": 0.932, "dividend": 0.0 }, { "date": "2018-07-24", "price": 0.939, "dividend": 0.0 }, { "date": "2018-07-25", "price": 0.945, "dividend": 0.0 }, { "date": "2018-07-26", "price": 0.945, "dividend": 0.0 }, { "date": "2018-07-27", "price": 0.949, "dividend": 0.0 }, { "date": "2018-07-30", "price": 0.944, "dividend": 0.0 }, { "date": "2018-07-31", "price": 0.943, "dividend": 0.0 }, { "date": "2018-08-01", "price": 0.943, "dividend": 0.0 }, { "date": "2018-08-02", "price": 0.929, "dividend": 0.0 }, { "date": "2018-08-03", "price": 0.931, "dividend": 0.0 }, { "date": "2018-08-06", "price": 0.935, "dividend": 0.0 }, { "date": "2018-08-07", "price": 0.939, "dividend": 0.0 }, { "date": "2018-08-08", "price": 0.94, "dividend": 0.0 }, { "date": "2018-08-10", "price": 0.94, "dividend": 0.0 }, { "date": "2018-08-13", "price": 0.929, "dividend": 0.0 }, { "date": "2018-08-14", "price": 0.926, "dividend": 0.0 }, { "date": "2018-08-15", "price": 0.926, "dividend": 0.0 }, { "date": "2018-08-16", "price": 0.915, "dividend": 0.0 }, { "date": "2018-08-17", "price": 0.918, "dividend": 0.0 }, { "date": "2018-08-20", "price": 0.925, "dividend": 0.0 }, { "date": "2018-08-21", "price": 0.929, "dividend": 0.0 }, { "date": "2018-08-23", "price": 0.929, "dividend": 0.0 }, { "date": "2018-08-24", "price": 0.926, "dividend": 0.0 }, { "date": "2018-08-27", "price": 0.937, "dividend": 0.0 }, { "date": "2018-08-28", "price": 0.941, "dividend": 0.0 }, { "date": "2018-08-29", "price": 0.946, "dividend": 0.0 }, { "date": "2018-08-30", "price": 0.943, "dividend": 0.0 }, { "date": "2018-08-31", "price": 0.938, "dividend": 0.0 }, { "date": "2018-09-03", "price": 0.934, "dividend": 0.0 }, { "date": "2018-09-04", "price": 0.939, "dividend": 0.0 }, { "date": "2018-09-05", "price": 0.925, "dividend": 0.0 }, { "date": "2018-09-06", "price": 0.915, "dividend": 0.0 }, { "date": "2018-09-07", "price": 0.911, "dividend": 0.0 }, { "date": "2018-09-10", "price": 0.907, "dividend": 0.0 }, { "date": "2018-09-11", "price": 0.902, "dividend": 0.0 }, { "date": "2018-09-12", "price": 0.901, "dividend": 0.0 }, { "date": "2018-09-13", "price": 0.91, "dividend": 0.0 }, { "date": "2018-09-14", "price": 0.919, "dividend": 0.0 }, { "date": "2018-09-17", "price": 0.912, "dividend": 0.0 }, { "date": "2018-09-18", "price": 0.91, "dividend": 0.0 }, { "date": "2018-09-19", "price": 0.919, "dividend": 0.0 }, { "date": "2018-09-20", "price": 0.921, "dividend": 0.0 }, { "date": "2018-09-21", "price": 0.931, "dividend": 0.0 }, { "date": "2018-09-24", "price": 0.925, "dividend": 0.0 }, { "date": "2018-09-25", "price": 0.925, "dividend": 0.0 }, { "date": "2018-09-26", "price": 0.917, "dividend": 0.008 }, { "date": "2018-09-27", "price": 0.919, "dividend": 0.0 }, { "date": "2018-09-28", "price": 0.923, "dividend": 0.0 }, { "date": "2018-10-01", "price": 0.923, "dividend": 0.0 }, { "date": "2018-10-02", "price": 0.911, "dividend": 0.0 }, { "date": "2018-10-03", "price": 0.908, "dividend": 0.0 }, { "date": "2018-10-04", "price": 0.899, "dividend": 0.0 }, { "date": "2018-10-05", "price": 0.893, "dividend": 0.0 }, { "date": "2018-10-08", "price": 0.884, "dividend": 0.0 }, { "date": "2018-10-09", "price": 0.882, "dividend": 0.0 }, { "date": "2018-10-10", "price": 0.878, "dividend": 0.0 }, { "date": "2018-10-11", "price": 0.843, "dividend": 0.0 }, { "date": "2018-10-12", "price": 0.862, "dividend": 0.0 }, { "date": "2018-10-15", "price": 0.854, "dividend": 0.0 }, { "date": "2018-10-16", "price": 0.855, "dividend": 0.0 }, { "date": "2018-10-17", "price": 0.855, "dividend": 0.0 }, { "date": "2018-10-18", "price": 0.855, "dividend": 0.0 }, { "date": "2018-10-19", "price": 0.857, "dividend": 0.0 }, { "date": "2018-10-22", "price": 0.867, "dividend": 0.0 }, { "date": "2018-10-23", "price": 0.848, "dividend": 0.0 }, { "date": "2018-10-24", "price": 0.847, "dividend": 0.0 }, { "date": "2018-10-25", "price": 0.833, "dividend": 0.0 }, { "date": "2018-10-26", "price": 0.829, "dividend": 0.0 }, { "date": "2018-10-29", "price": 0.831, "dividend": 0.0 }, { "date": "2018-10-30", "price": 0.83, "dividend": 0.0 }, { "date": "2018-10-31", "price": 0.842, "dividend": 0.0 }, { "date": "2018-11-01", "price": 0.842, "dividend": 0.0 }, { "date": "2018-11-02", "price": 0.871, "dividend": 0.0 }, { "date": "2018-11-05", "price": 0.861, "dividend": 0.0 }, { "date": "2018-11-07", "price": 0.863, "dividend": 0.0 }, { "date": "2018-11-08", "price": 0.869, "dividend": 0.0 }, { "date": "2018-11-09", "price": 0.86, "dividend": 0.0 }, { "date": "2018-11-12", "price": 0.859, "dividend": 0.0 }, { "date": "2018-11-13", "price": 0.858, "dividend": 0.0 }, { "date": "2018-11-14", "price": 0.854, "dividend": 0.0 }, { "date": "2018-11-15", "price": 0.861, "dividend": 0.0 }, { "date": "2018-11-16", "price": 0.863, "dividend": 0.0 }, { "date": "2018-11-19", "price": 0.864, "dividend": 0.0 }, { "date": "2018-11-20", "price": 0.85, "dividend": 0.0 }, { "date": "2018-11-21", "price": 0.849, "dividend": 0.0 }, { "date": "2018-11-22", "price": 0.853, "dividend": 0.0 }, { "date": "2018-11-23", "price": 0.852, "dividend": 0.0 }, { "date": "2018-11-26", "price": 0.859, "dividend": 0.0 }, { "date": "2018-11-27", "price": 0.863, "dividend": 0.0 }, { "date": "2018-11-28", "price": 0.87, "dividend": 0.0 }, { "date": "2018-11-29", "price": 0.872, "dividend": 0.0 }, { "date": "2018-11-30", "price": 0.867, "dividend": 0.0 }, { "date": "2018-12-03", "price": 0.886, "dividend": 0.0 }, { "date": "2018-12-04", "price": 0.884, "dividend": 0.0 }, { "date": "2018-12-05", "price": 0.872, "dividend": 0.0 }, { "date": "2018-12-06", "price": 0.855, "dividend": 0.0 }, { "date": "2018-12-07", "price": 0.854, "dividend": 0.0 }, { "date": "2018-12-10", "price": 0.841, "dividend": 0.0 }, { "date": "2018-12-11", "price": 0.843, "dividend": 0.0 }, { "date": "2018-12-12", "price": 0.854, "dividend": 0.0 }, { "date": "2018-12-13", "price": 0.862, "dividend": 0.0 }, { "date": "2018-12-14", "price": 0.854, "dividend": 0.0 }, { "date": "2018-12-17", "price": 0.855, "dividend": 0.0 }, { "date": "2018-12-18", "price": 0.845, "dividend": 0.0 }, { "date": "2018-12-19", "price": 0.847, "dividend": 0.0 }, { "date": "2018-12-20", "price": 0.838, "dividend": 0.0 }, { "date": "2018-12-21", "price": 0.839, "dividend": 0.0 }, { "date": "2018-12-24", "price": 0.834, "dividend": 0.0 }, { "date": "2018-12-26", "price": 0.834, "dividend": 0.0 }, { "date": "2018-12-27", "price": 0.828, "dividend": 0.008 }, { "date": "2018-12-28", "price": 0.829, "dividend": 0.0 }, { "date": "2018-12-31", "price": 0.832, "dividend": 0.0 }, { "date": "2019-01-02", "price": 0.817, "dividend": 0.0 }, { "date": "2019-01-03", "price": 0.815, "dividend": 0.0 }, { "date": "2019-01-04", "price": 0.818, "dividend": 0.0 }, { "date": "2019-01-07", "price": 0.829, "dividend": 0.0 }, { "date": "2019-01-08", "price": 0.829, "dividend": 0.0 }, { "date": "2019-01-09", "price": 0.843, "dividend": 0.0 }, { "date": "2019-01-10", "price": 0.844, "dividend": 0.0 }, { "date": "2019-01-11", "price": 0.847, "dividend": 0.0 }, { "date": "2019-01-14", "price": 0.841, "dividend": 0.0 }, { "date": "2019-01-15", "price": 0.852, "dividend": 0.0 }, { "date": "2019-01-16", "price": 0.853, "dividend": 0.0 }, { "date": "2019-01-17", "price": 0.854, "dividend": 0.0 }, { "date": "2019-01-18", "price": 0.861, "dividend": 0.0 }, { "date": "2019-01-21", "price": 0.865, "dividend": 0.0 }, { "date": "2019-01-22", "price": 0.858, "dividend": 0.0 }, { "date": "2019-01-23", "price": 0.854, "dividend": 0.0 }, { "date": "2019-01-24", "price": 0.857, "dividend": 0.0 }, { "date": "2019-01-25", "price": 0.868, "dividend": 0.0 }, { "date": "2019-01-28", "price": 0.869, "dividend": 0.0 }, { "date": "2019-01-29", "price": 0.865, "dividend": 0.0 }, { "date": "2019-01-30", "price": 0.867, "dividend": 0.0 }, { "date": "2019-01-31", "price": 0.875, "dividend": 0.0 }, { "date": "2019-02-01", "price": 0.878, "dividend": 0.0 }, { "date": "2019-02-04", "price": 0.882, "dividend": 0.0 }, { "date": "2019-02-07", "price": 0.882, "dividend": 0.0 }, { "date": "2019-02-08", "price": 0.881, "dividend": 0.0 }, { "date": "2019-02-11", "price": 0.886, "dividend": 0.0 }, { "date": "2019-02-12", "price": 0.888, "dividend": 0.0 }, { "date": "2019-02-13", "price": 0.892, "dividend": 0.0 }, { "date": "2019-02-14", "price": 0.894, "dividend": 0.0 }, { "date": "2019-02-15", "price": 0.883, "dividend": 0.0 }, { "date": "2019-02-18", "price": 0.889, "dividend": 0.0 }, { "date": "2019-02-19", "price": 0.887, "dividend": 0.0 }, { "date": "2019-02-20", "price": 0.893, "dividend": 0.0 }, { "date": "2019-02-21", "price": 0.895, "dividend": 0.0 }, { "date": "2019-02-22", "price": 0.898, "dividend": 0.0 }, { "date": "2019-02-25", "price": 0.903, "dividend": 0.0 }, { "date": "2019-02-26", "price": 0.901, "dividend": 0.0 }, { "date": "2019-02-27", "price": 0.901, "dividend": 0.0 }, { "date": "2019-02-28", "price": 0.898, "dividend": 0.0 }, { "date": "2019-03-01", "price": 0.905, "dividend": 0.0 }, { "date": "2019-03-04", "price": 0.907, "dividend": 0.0 }, { "date": "2019-03-05", "price": 0.907, "dividend": 0.0 }, { "date": "2019-03-06", "price": 0.909, "dividend": 0.0 }, { "date": "2019-03-07", "price": 0.906, "dividend": 0.0 }, { "date": "2019-03-08", "price": 0.893, "dividend": 0.0 }, { "date": "2019-03-11", "price": 0.897, "dividend": 0.0 }, { "date": "2019-03-12", "price": 0.905, "dividend": 0.0 }, { "date": "2019-03-13", "price": 0.903, "dividend": 0.0 }, { "date": "2019-03-14", "price": 0.904, "dividend": 0.0 }, { "date": "2019-03-15", "price": 0.907, "dividend": 0.0 }, { "date": "2019-03-18", "price": 0.914, "dividend": 0.0 }, { "date": "2019-03-19", "price": 0.913, "dividend": 0.0 }, { "date": "2019-03-20", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-21", "price": 0.91, "dividend": 0.0 }, { "date": "2019-03-22", "price": 0.913, "dividend": 0.0 }, { "date": "2019-03-25", "price": 0.9, "dividend": 0.0 }, { "date": "2019-03-26", "price": 0.904, "dividend": 0.0 }, { "date": "2019-03-27", "price": 0.898, "dividend": 0.008 }, { "date": "2019-03-28", "price": 0.899, "dividend": 0.0 }, { "date": "2019-03-29", "price": 0.903, "dividend": 0.0 }, { "date": "2019-04-01", "price": 0.911, "dividend": 0.0 }, { "date": "2019-04-02", "price": 0.913, "dividend": 0.0 }, { "date": "2019-04-03", "price": 0.92, "dividend": 0.0 }, { "date": "2019-04-04", "price": 0.918, "dividend": 0.0 }, { "date": "2019-04-05", "price": 0.918, "dividend": 0.0 }, { "date": "2019-04-08", "price": 0.922, "dividend": 0.0 }, { "date": "2019-04-09", "price": 0.922, "dividend": 0.0 }, { "date": "2019-04-10", "price": 0.923, "dividend": 0.0 }, { "date": "2019-04-11", "price": 0.918, "dividend": 0.0 }, { "date": "2019-04-12", "price": 0.92, "dividend": 0.0 }, { "date": "2019-04-15", "price": 0.92, "dividend": 0.0 }, { "date": "2019-04-16", "price": 0.925, "dividend": 0.0 }, { "date": "2019-04-17", "price": 0.926, "dividend": 0.0 }, { "date": "2019-04-18", "price": 0.927, "dividend": 0.0 }, { "date": "2019-04-22", "price": 0.927, "dividend": 0.0 }, { "date": "2019-04-23", "price": 0.925, "dividend": 0.0 }, { "date": "2019-04-24", "price": 0.925, "dividend": 0.0 }, { "date": "2019-04-25", "price": 0.922, "dividend": 0.0 }, { "date": "2019-04-26", "price": 0.921, "dividend": 0.0 }, { "date": "2019-04-29", "price": 0.928, "dividend": 0.0 }, { "date": "2019-04-30", "price": 0.923, "dividend": 0.0 }, { "date": "2019-05-02", "price": 0.927, "dividend": 0.0 }, { "date": "2019-05-03", "price": 0.929, "dividend": 0.0 }, { "date": "2019-05-06", "price": 0.912, "dividend": 0.0 }, { "date": "2019-05-07", "price": 0.913, "dividend": 0.0 }, { "date": "2019-05-08", "price": 0.903, "dividend": 0.0 }, { "date": "2019-05-09", "price": 0.903, "dividend": 0.0 }, { "date": "2019-05-10", "price": 0.893, "dividend": 0.0 }, { "date": "2019-05-13", "price": 0.89, "dividend": 0.0 }, { "date": "2019-05-14", "price": 0.88, "dividend": 0.0 }, { "date": "2019-05-15", "price": 0.884, "dividend": 0.0 }, { "date": "2019-05-16", "price": 0.883, "dividend": 0.0 }, { "date": "2019-05-17", "price": 0.88, "dividend": 0.0 }, { "date": "2019-05-21", "price": 0.877, "dividend": 0.0 }, { "date": "2019-05-22", "price": 0.879, "dividend": 0.0 }, { "date": "2019-05-23", "price": 0.871, "dividend": 0.0 }, { "date": "2019-05-24", "price": 0.87, "dividend": 0.0 }, { "date": "2019-05-27", "price": 0.87, "dividend": 0.0 }, { "date": "2019-05-28", "price": 0.875, "dividend": 0.0 }, { "date": "2019-05-29", "price": 0.873, "dividend": 0.0 }, { "date": "2019-05-30", "price": 0.873, "dividend": 0.0 }, { "date": "2019-05-31", "price": 0.87, "dividend": 0.0 }, { "date": "2019-06-03", "price": 0.87, "dividend": 0.0 }, { "date": "2019-06-04", "price": 0.867, "dividend": 0.0 }, { "date": "2019-06-06", "price": 0.869, "dividend": 0.0 }, { "date": "2019-06-07", "price": 0.871, "dividend": 0.0 }, { "date": "2019-06-10", "price": 0.871, "dividend": 0.0 }, { "date": "2019-06-11", "price": 0.889, "dividend": 0.0 }, { "date": "2019-06-12", "price": 0.884, "dividend": 0.0 }, { "date": "2019-06-13", "price": 0.881, "dividend": 0.0 }, { "date": "2019-06-14", "price": 0.878, "dividend": 0.0 }, { "date": "2019-06-17", "price": 0.878, "dividend": 0.0 }, { "date": "2019-06-18", "price": 0.883, "dividend": 0.0 }, { "date": "2019-06-19", "price": 0.899, "dividend": 0.0 }, { "date": "2019-06-20", "price": 0.903, "dividend": 0.0 }, { "date": "2019-06-21", "price": 0.905, "dividend": 0.0 }, { "date": "2019-06-24", "price": 0.904, "dividend": 0.0 }, { "date": "2019-06-25", "price": 0.901, "dividend": 0.0 }, { "date": "2019-06-26", "price": 0.892, "dividend": 0.008 }, { "date": "2019-06-27", "price": 0.902, "dividend": 0.0 }, { "date": "2019-06-28", "price": 0.901, "dividend": 0.0 }, { "date": "2019-07-01", "price": 0.907, "dividend": 0.0 }, { "date": "2019-07-02", "price": 0.913, "dividend": 0.0 }, { "date": "2019-07-03", "price": 0.911, "dividend": 0.0 }, { "date": "2019-07-04", "price": 0.914, "dividend": 0.0 }, { "date": "2019-07-05", "price": 0.913, "dividend": 0.0 }, { "date": "2019-07-08", "price": 0.901, "dividend": 0.0 }, { "date": "2019-07-09", "price": 0.895, "dividend": 0.0 }, { "date": "2019-07-10", "price": 0.9, "dividend": 0.0 }, { "date": "2019-07-11", "price": 0.903, "dividend": 0.0 }, { "date": "2019-07-12", "price": 0.904, "dividend": 0.0 }, { "date": "2019-07-15", "price": 0.905, "dividend": 0.0 }, { "date": "2019-07-16", "price": 0.909, "dividend": 0.0 }, { "date": "2019-07-17", "price": 0.909, "dividend": 0.0 }, { "date": "2019-07-18", "price": 0.908, "dividend": 0.0 }, { "date": "2019-07-19", "price": 0.915, "dividend": 0.0 }, { "date": "2019-07-22", "price": 0.911, "dividend": 0.0 }, { "date": "2019-07-23", "price": 0.913, "dividend": 0.0 }, { "date": "2019-07-24", "price": 0.916, "dividend": 0.0 }, { "date": "2019-07-25", "price": 0.92, "dividend": 0.0 }, { "date": "2019-07-26", "price": 0.916, "dividend": 0.0 }, { "date": "2019-07-29", "price": 0.914, "dividend": 0.0 }, { "date": "2019-07-30", "price": 0.913, "dividend": 0.0 }, { "date": "2019-07-31", "price": 0.905, "dividend": 0.0 }, { "date": "2019-08-01", "price": 0.901, "dividend": 0.0 }, { "date": "2019-08-02", "price": 0.885, "dividend": 0.0 }, { "date": "2019-08-05", "price": 0.864, "dividend": 0.0 }, { "date": "2019-08-06", "price": 0.855, "dividend": 0.0 }, { "date": "2019-08-07", "price": 0.857, "dividend": 0.0 }, { "date": "2019-08-08", "price": 0.864, "dividend": 0.0 }, { "date": "2019-08-13", "price": 0.852, "dividend": 0.0 }, { "date": "2019-08-14", "price": 0.859, "dividend": 0.0 }, { "date": "2019-08-15", "price": 0.859, "dividend": 0.0 }, { "date": "2019-08-16", "price": 0.862, "dividend": 0.0 }, { "date": "2019-08-19", "price": 0.87, "dividend": 0.0 }, { "date": "2019-08-20", "price": 0.874, "dividend": 0.0 }, { "date": "2019-08-21", "price": 0.872, "dividend": 0.0 }, { "date": "2019-08-22", "price": 0.869, "dividend": 0.0 }, { "date": "2019-08-23", "price": 0.872, "dividend": 0.0 }, { "date": "2019-08-26", "price": 0.858, "dividend": 0.0 }, { "date": "2019-08-27", "price": 0.861, "dividend": 0.0 }, { "date": "2019-08-28", "price": 0.861, "dividend": 0.0 }, { "date": "2019-08-29", "price": 0.862, "dividend": 0.0 }, { "date": "2019-08-30", "price": 0.872, "dividend": 0.0 }, { "date": "2019-09-02", "price": 0.873, "dividend": 0.0 }, { "date": "2019-09-03", "price": 0.87, "dividend": 0.0 }, { "date": "2019-09-04", "price": 0.877, "dividend": 0.0 }, { "date": "2019-09-05", "price": 0.884, "dividend": 0.0 }, { "date": "2019-09-06", "price": 0.89, "dividend": 0.0 }, { "date": "2019-09-09", "price": 0.89, "dividend": 0.0 }, { "date": "2019-09-10", "price": 0.888, "dividend": 0.0 }, { "date": "2019-09-11", "price": 0.891, "dividend": 0.0 }, { "date": "2019-09-12", "price": 0.894, "dividend": 0.0 }, { "date": "2019-09-13", "price": 0.897, "dividend": 0.0 }, { "date": "2019-09-16", "price": 0.897, "dividend": 0.0 }, { "date": "2019-09-17", "price": 0.891, "dividend": 0.0 }, { "date": "2019-09-18", "price": 0.892, "dividend": 0.0 }, { "date": "2019-09-19", "price": 0.892, "dividend": 0.0 }, { "date": "2019-09-20", "price": 0.893, "dividend": 0.0 }, { "date": "2019-09-23", "price": 0.893, "dividend": 0.0 }, { "date": "2019-09-24", "price": 0.893, "dividend": 0.0 }, { "date": "2019-09-25", "price": 0.884, "dividend": 0.0 }, { "date": "2019-09-26", "price": 0.881, "dividend": 0.008 }, { "date": "2019-09-27", "price": 0.878, "dividend": 0.0 }, { "date": "2019-09-30", "price": 0.877, "dividend": 0.0 }, { "date": "2019-10-01", "price": 0.88, "dividend": 0.0 }, { "date": "2019-10-02", "price": 0.874, "dividend": 0.0 }, { "date": "2019-10-03", "price": 0.869, "dividend": 0.0 }, { "date": "2019-10-04", "price": 0.869, "dividend": 0.0 }, { "date": "2019-10-07", "price": 0.872, "dividend": 0.0 }, { "date": "2019-10-08", "price": 0.877, "dividend": 0.0 }, { "date": "2019-10-09", "price": 0.871, "dividend": 0.0 }, { "date": "2019-10-10", "price": 0.87, "dividend": 0.0 }, { "date": "2019-10-11", "price": 0.879, "dividend": 0.0 }, { "date": "2019-10-14", "price": 0.886, "dividend": 0.0 }, { "date": "2019-10-15", "price": 0.886, "dividend": 0.0 }, { "date": "2019-10-16", "price": 0.892, "dividend": 0.0 }, { "date": "2019-10-17", "price": 0.89, "dividend": 0.0 }, { "date": "2019-10-18", "price": 0.89, "dividend": 0.0 }, { "date": "2019-10-21", "price": 0.884, "dividend": 0.0 }, { "date": "2019-10-22", "price": 0.89, "dividend": 0.0 }, { "date": "2019-10-23", "price": 0.885, "dividend": 0.0 }, { "date": "2019-10-24", "price": 0.889, "dividend": 0.0 }, { "date": "2019-10-25", "price": 0.888, "dividend": 0.0 }, { "date": "2019-10-29", "price": 0.897, "dividend": 0.0 }, { "date": "2019-10-30", "price": 0.893, "dividend": 0.0 }, { "date": "2019-10-31", "price": 0.898, "dividend": 0.0 }, { "date": "2019-11-01", "price": 0.898, "dividend": 0.0 }, { "date": "2019-11-04", "price": 0.908, "dividend": 0.0 }, { "date": "2019-11-05", "price": 0.914, "dividend": 0.0 }, { "date": "2019-11-06", "price": 0.915, "dividend": 0.0 }, { "date": "2019-11-07", "price": 0.918, "dividend": 0.0 }, { "date": "2019-11-08", "price": 0.916, "dividend": 0.0 }, { "date": "2019-11-11", "price": 0.905, "dividend": 0.0 }, { "date": "2019-11-12", "price": 0.91, "dividend": 0.0 }, { "date": "2019-11-13", "price": 0.903, "dividend": 0.0 }, { "date": "2019-11-14", "price": 0.9, "dividend": 0.0 }, { "date": "2019-11-15", "price": 0.902, "dividend": 0.0 }, { "date": "2019-11-18", "price": 0.908, "dividend": 0.0 }, { "date": "2019-11-19", "price": 0.915, "dividend": 0.0 }, { "date": "2019-11-20", "price": 0.911, "dividend": 0.0 }, { "date": "2019-11-21", "price": 0.901, "dividend": 0.0 }, { "date": "2019-11-22", "price": 0.903, "dividend": 0.0 }, { "date": "2019-11-25", "price": 0.909, "dividend": 0.0 }, { "date": "2019-11-26", "price": 0.912, "dividend": 0.0 }, { "date": "2019-11-27", "price": 0.916, "dividend": 0.0 }, { "date": "2019-11-28", "price": 0.914, "dividend": 0.0 }, { "date": "2019-11-29", "price": 0.904, "dividend": 0.0 }, { "date": "2019-12-02", "price": 0.907, "dividend": 0.0 }, { "date": "2019-12-03", "price": 0.901, "dividend": 0.0 }, { "date": "2019-12-04", "price": 0.891, "dividend": 0.0 }, { "date": "2019-12-05", "price": 0.895, "dividend": 0.0 }, { "date": "2019-12-06", "price": 0.901, "dividend": 0.0 }, { "date": "2019-12-09", "price": 0.903, "dividend": 0.0 }, { "date": "2019-12-10", "price": 0.9, "dividend": 0.0 }, { "date": "2019-12-11", "price": 0.906, "dividend": 0.0 }, { "date": "2019-12-12", "price": 0.916, "dividend": 0.0 }, { "date": "2019-12-13", "price": 0.928, "dividend": 0.0 }, { "date": "2019-12-16", "price": 0.929, "dividend": 0.0 }, { "date": "2019-12-17", "price": 0.938, "dividend": 0.0 }, { "date": "2019-12-18", "price": 0.941, "dividend": 0.0 }, { "date": "2019-12-19", "price": 0.939, "dividend": 0.0 }, { "date": "2019-12-20", "price": 0.939, "dividend": 0.0 }, { "date": "2019-12-23", "price": 0.94, "dividend": 0.0 }, { "date": "2019-12-24", "price": 0.939, "dividend": 0.0 }, { "date": "2019-12-26", "price": 0.939, "dividend": 0.0 }, { "date": "2019-12-27", "price": 0.938, "dividend": 0.008 }, { "date": "2019-12-30", "price": 0.937, "dividend": 0.0 }, { "date": "2019-12-31", "price": 0.937, "dividend": 0.0 }, { "date": "2020-01-02", "price": 0.943, "dividend": 0.0 }, { "date": "2020-01-03", "price": 0.945, "dividend": 0.0 }, { "date": "2020-01-06", "price": 0.929, "dividend": 0.0 }, { "date": "2020-01-07", "price": 0.933, "dividend": 0.0 }, { "date": "2020-01-08", "price": 0.929, "dividend": 0.0 }, { "date": "2020-01-09", "price": 0.944, "dividend": 0.0 }, { "date": "2020-01-10", "price": 0.948, "dividend": 0.0 }, { "date": "2020-01-13", "price": 0.953, "dividend": 0.0 }, { "date": "2020-01-14", "price": 0.957, "dividend": 0.0 }, { "date": "2020-01-15", "price": 0.952, "dividend": 0.0 }, { "date": "2020-01-16", "price": 0.954, "dividend": 0.0 }, { "date": "2020-01-17", "price": 0.958, "dividend": 0.0 }, { "date": "2020-01-20", "price": 0.958, "dividend": 0.0 }, { "date": "2020-01-21", "price": 0.945, "dividend": 0.0 }, { "date": "2020-01-22", "price": 0.95, "dividend": 0.0 }, { "date": "2020-01-23", "price": 0.941, "dividend": 0.0 }, { "date": "2020-01-24", "price": 0.941, "dividend": 0.0 }, { "date": "2020-01-28", "price": 0.931, "dividend": 0.0 }, { "date": "2020-01-29", "price": 0.924, "dividend": 0.0 }, { "date": "2020-01-30", "price": 0.907, "dividend": 0.0 }, { "date": "2020-01-31", "price": 0.903, "dividend": 0.0 }, { "date": "2020-02-03", "price": 0.896, "dividend": 0.0 }, { "date": "2020-02-04", "price": 0.916, "dividend": 0.0 }, { "date": "2020-02-05", "price": 0.931, "dividend": 0.0 }, { "date": "2020-02-06", "price": 0.948, "dividend": 0.0 }, { "date": "2020-02-07", "price": 0.944, "dividend": 0.0 }, { "date": "2020-02-10", "price": 0.937, "dividend": 0.0 }, { "date": "2020-02-11", "price": 0.945, "dividend": 0.0 }, { "date": "2020-02-12", "price": 0.952, "dividend": 0.0 }, { "date": "2020-02-13", "price": 0.955, "dividend": 0.0 }, { "date": "2020-02-14", "price": 0.958, "dividend": 0.0 }, { "date": "2020-02-17", "price": 0.957, "dividend": 0.0 }, { "date": "2020-02-18", "price": 0.947, "dividend": 0.0 }, { "date": "2020-02-19", "price": 0.953, "dividend": 0.0 }, { "date": "2020-02-20", "price": 0.957, "dividend": 0.0 }, { "date": "2020-02-21", "price": 0.946, "dividend": 0.0 }, { "date": "2020-02-24", "price": 0.927, "dividend": 0.0 }, { "date": "2020-02-25", "price": 0.924, "dividend": 0.0 }, { "date": "2020-02-26", "price": 0.912, "dividend": 0.0 }, { "date": "2020-02-27", "price": 0.911, "dividend": 0.0 }, { "date": "2020-02-28", "price": 0.888, "dividend": 0.0 }, { "date": "2020-03-02", "price": 0.892, "dividend": 0.0 }, { "date": "2020-03-03", "price": 0.901, "dividend": 0.0 }, { "date": "2020-03-04", "price": 0.9, "dividend": 0.0 }, { "date": "2020-03-05", "price": 0.913, "dividend": 0.0 }, { "date": "2020-03-06", "price": 0.888, "dividend": 0.0 }, { "date": "2020-03-09", "price": 0.847, "dividend": 0.0 }, { "date": "2020-03-10", "price": 0.861, "dividend": 0.0 }, { "date": "2020-03-11", "price": 0.851, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.821, "dividend": 0.0 }, { "date": "2020-03-13", "price": 0.815, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.784, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.772, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.75, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.726, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.76, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.729, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.753, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.791, "dividend": 0.0 }, { "date": "2020-03-26", "price": 0.79, "dividend": 0.0 }, { "date": "2020-03-27", "price": 0.792, "dividend": 0.0 }, { "date": "2020-03-30", "price": 0.773, "dividend": 0.007 }, { "date": "2020-03-31", "price": 0.781, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.778, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.779, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.778, "dividend": 0.0 }, { "date": "2020-04-06", "price": 0.793, "dividend": 0.0 }, { "date": "2020-04-07", "price": 0.811, "dividend": 0.0 }, { "date": "2020-04-08", "price": 0.806, "dividend": 0.0 }, { "date": "2020-04-09", "price": 0.813, "dividend": 0.0 }, { "date": "2020-04-13", "price": 0.813, "dividend": 0.0 }, { "date": "2020-04-14", "price": 0.819, "dividend": 0.0 }, { "date": "2020-04-15", "price": 0.818, "dividend": 0.0 }, { "date": "2020-04-16", "price": 0.818, "dividend": 0.0 }, { "date": "2020-04-17", "price": 0.837, "dividend": 0.0 }, { "date": "2020-04-20", "price": 0.83, "dividend": 0.0 }, { "date": "2020-04-21", "price": 0.817, "dividend": 0.0 }, { "date": "2020-04-22", "price": 0.82, "dividend": 0.0 }, { "date": "2020-04-23", "price": 0.824, "dividend": 0.0 }, { "date": "2020-04-24", "price": 0.817, "dividend": 0.0 }, { "date": "2020-04-27", "price": 0.828, "dividend": 0.0 }, { "date": "2020-04-28", "price": 0.832, "dividend": 0.0 }, { "date": "2020-04-29", "price": 0.838, "dividend": 0.0 }, { "date": "2020-04-30", "price": 0.849, "dividend": 0.0 }, { "date": "2020-05-05", "price": 0.825, "dividend": 0.0 }, { "date": "2020-05-06", "price": 0.834, "dividend": 0.0 }, { "date": "2020-05-08", "price": 0.837, "dividend": 0.0 }, { "date": "2020-05-11", "price": 0.848, "dividend": 0.0 }, { "date": "2020-05-12", "price": 0.841, "dividend": 0.0 }, { "date": "2020-05-13", "price": 0.842, "dividend": 0.0 }, { "date": "2020-05-14", "price": 0.832, "dividend": 0.0 }, { "date": "2020-05-15", "price": 0.834, "dividend": 0.0 }, { "date": "2020-05-18", "price": 0.838, "dividend": 0.0 }, { "date": "2020-05-19", "price": 0.852, "dividend": 0.0 }, { "date": "2020-05-20", "price": 0.855, "dividend": 0.0 }, { "date": "2020-05-21", "price": 0.855, "dividend": 0.0 }, { "date": "2020-05-22", "price": 0.833, "dividend": 0.0 }, { "date": "2020-05-26", "price": 0.844, "dividend": 0.0 }, { "date": "2020-05-27", "price": 0.844, "dividend": 0.0 }, { "date": "2020-05-28", "price": 0.845, "dividend": 0.0 }, { "date": "2020-05-29", "price": 0.839, "dividend": 0.0 }, { "date": "2020-06-01", "price": 0.839, "dividend": 0.0 }, { "date": "2020-06-02", "price": 0.864, "dividend": 0.0 }, { "date": "2020-06-03", "price": 0.882, "dividend": 0.0 }, { "date": "2020-06-04", "price": 0.889, "dividend": 0.0 }, { "date": "2020-06-05", "price": 0.892, "dividend": 0.0 }, { "date": "2020-06-08", "price": 0.894, "dividend": 0.0 }, { "date": "2020-06-09", "price": 0.899, "dividend": 0.0 }, { "date": "2020-06-10", "price": 0.9, "dividend": 0.0 }, { "date": "2020-06-11", "price": 0.886, "dividend": 0.0 }, { "date": "2020-06-12", "price": 0.876, "dividend": 0.0 }, { "date": "2020-06-15", "price": 0.861, "dividend": 0.0 }, { "date": "2020-06-16", "price": 0.882, "dividend": 0.0 }, { "date": "2020-06-17", "price": 0.887, "dividend": 0.0 }, { "date": "2020-06-18", "price": 0.888, "dividend": 0.0 }, { "date": "2020-06-19", "price": 0.893, "dividend": 0.0 }, { "date": "2020-06-22", "price": 0.891, "dividend": 0.0 }, { "date": "2020-06-23", "price": 0.891, "dividend": 0.0 }, { "date": "2020-06-24", "price": 0.901, "dividend": 0.0 }, { "date": "2020-06-25", "price": 0.896, "dividend": 0.0 }, { "date": "2020-06-26", "price": 0.89, "dividend": 0.007 }, { "date": "2020-06-29", "price": 0.882, "dividend": 0.0 }, { "date": "2020-06-30", "price": 0.889, "dividend": 0.0 }, { "date": "2020-07-01", "price": 0.892, "dividend": 0.0 }, { "date": "2020-07-02", "price": 0.912, "dividend": 0.0 }, { "date": "2020-07-03", "price": 0.925, "dividend": 0.0 }, { "date": "2020-07-06", "price": 0.94, "dividend": 0.0 }, { "date": "2020-07-07", "price": 0.943, "dividend": 0.0 }, { "date": "2020-07-08", "price": 0.946, "dividend": 0.0 }, { "date": "2020-07-09", "price": 0.961, "dividend": 0.0 }, { "date": "2020-07-13", "price": 0.958, "dividend": 0.0 }, { "date": "2020-07-14", "price": 0.947, "dividend": 0.0 }, { "date": "2020-07-15", "price": 0.951, "dividend": 0.0 }, { "date": "2020-07-16", "price": 0.936, "dividend": 0.0 }, { "date": "2020-07-17", "price": 0.941, "dividend": 0.0 }, { "date": "2020-07-20", "price": 0.944, "dividend": 0.0 }, { "date": "2020-07-21", "price": 0.972, "dividend": 0.0 }, { "date": "2020-07-22", "price": 0.959, "dividend": 0.0 }, { "date": "2020-07-23", "price": 0.962, "dividend": 0.0 }, { "date": "2020-07-24", "price": 0.946, "dividend": 0.0 }, { "date": "2020-07-27", "price": 0.95, "dividend": 0.0 }, { "date": "2020-07-28", "price": 0.964, "dividend": 0.0 }, { "date": "2020-07-29", "price": 0.96, "dividend": 0.0 }, { "date": "2020-07-30", "price": 0.962, "dividend": 0.0 }, { "date": "2020-08-03", "price": 0.952, "dividend": 0.0 }, { "date": "2020-08-04", "price": 0.97, "dividend": 0.0 }, { "date": "2020-08-05", "price": 0.973, "dividend": 0.0 }, { "date": "2020-08-06", "price": 0.98, "dividend": 0.0 }, { "date": "2020-08-07", "price": 0.972, "dividend": 0.0 }, { "date": "2020-08-11", "price": 0.972, "dividend": 0.0 }, { "date": "2020-08-12", "price": 0.972, "dividend": 0.0 }, { "date": "2020-08-13", "price": 0.977, "dividend": 0.0 }, { "date": "2020-08-14", "price": 0.975, "dividend": 0.0 }, { "date": "2020-08-17", "price": 0.976, "dividend": 0.0 }, { "date": "2020-08-18", "price": 0.98, "dividend": 0.0 }, { "date": "2020-08-19", "price": 0.979, "dividend": 0.0 }, { "date": "2020-08-20", "price": 0.965, "dividend": 0.0 }, { "date": "2020-08-21", "price": 0.973, "dividend": 0.0 }, { "date": "2020-08-24", "price": 0.988, "dividend": 0.0 }, { "date": "2020-08-25", "price": 0.994, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.001, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.003, "dividend": 0.0 }, { "date": "2020-08-28", "price": 0.997, "dividend": 0.0 }, { "date": "2020-08-31", "price": 0.988, "dividend": 0.0 }, { "date": "2020-09-01", "price": 0.991, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.002, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.003, "dividend": 0.0 }, { "date": "2020-09-04", "price": 0.983, "dividend": 0.0 }, { "date": "2020-09-07", "price": 0.98, "dividend": 0.0 }, { "date": "2020-09-08", "price": 0.986, "dividend": 0.0 }, { "date": "2020-09-09", "price": 0.971, "dividend": 0.0 }, { "date": "2020-09-10", "price": 0.976, "dividend": 0.0 }, { "date": "2020-09-11", "price": 0.977, "dividend": 0.0 }, { "date": "2020-09-14", "price": 0.988, "dividend": 0.0 }, { "date": "2020-09-15", "price": 0.991, "dividend": 0.0 }, { "date": "2020-09-16", "price": 0.997, "dividend": 0.0 }, { "date": "2020-09-17", "price": 0.987, "dividend": 0.0 }, { "date": "2020-09-18", "price": 0.988, "dividend": 0.0 }, { "date": "2020-09-21", "price": 0.98, "dividend": 0.0 }, { "date": "2020-09-22", "price": 0.973, "dividend": 0.0 }, { "date": "2020-09-23", "price": 0.977, "dividend": 0.0 }, { "date": "2020-09-24", "price": 0.966, "dividend": 0.0 }, { "date": "2020-09-25", "price": 0.968, "dividend": 0.0 }, { "date": "2020-09-28", "price": 0.965, "dividend": 0.008 }, { "date": "2020-09-29", "price": 0.964, "dividend": 0.0 }, { "date": "2020-09-30", "price": 0.965, "dividend": 0.0 }, { "date": "2020-10-01", "price": 0.97, "dividend": 0.0 }, { "date": "2020-10-02", "price": 0.968, "dividend": 0.0 }, { "date": "2020-10-05", "price": 0.974, "dividend": 0.0 }, { "date": "2020-10-06", "price": 0.982, "dividend": 0.0 }, { "date": "2020-10-07", "price": 0.99, "dividend": 0.0 }, { "date": "2020-10-08", "price": 0.996, "dividend": 0.0 }, { "date": "2020-10-09", "price": 0.997, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.011, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.017, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.016, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.003, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.001, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.007, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.008, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.013, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.012, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.008, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.009, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.006, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.009, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.002, "dividend": 0.0 }, { "date": "2020-10-30", "price": 0.989, "dividend": 0.0 }, { "date": "2020-11-02", "price": 0.994, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.005, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.002, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.029, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.024, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.024, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.024, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.024, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.024, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.025, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.038, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.034, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.038, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.036, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.04, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.05, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.054, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.048, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.053, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.052, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.03, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.042, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.048, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.05, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.059, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.061, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.063, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.068, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.063, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.066, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.061, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.056, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.064, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.067, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.065, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.063, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.057, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.061, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.058, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.059, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.062, "dividend": 0.005 }, { "date": "2020-12-30", "price": 1.078, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.076, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.085, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.098, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.095, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.107, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.131, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.134, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.134, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.14, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.142, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.141, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.139, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.157, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.169, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.177, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.169, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.187, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.162, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.153, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.13, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.118, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.146, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.162, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.17, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.168, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.175, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.177, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.178, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.188, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.191, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.196, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.206, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.215, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.201, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.197, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.178, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.181, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.16, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.174, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.139, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.157, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.155, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.176, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.153, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.154, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.141, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.144, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.144, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.162, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.157, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.152, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.157, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.155, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.158, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.144, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.143, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.138, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.121, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.119, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.132, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.136, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.13, "dividend": 0.009 }, { "date": "2021-03-31", "price": 1.12, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.135, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.136, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.141, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.133, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.142, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.131, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.123, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.126, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.131, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.135, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.139, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.137, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.134, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.122, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.127, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.135, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.139, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.141, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.142, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.145, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.132, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.122, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.129, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.125, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.128, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.126, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.127, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.112, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.105, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.097, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.101, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.116, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.112, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.112, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.114, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.109, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.125, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.125, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.13, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.137, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.142, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.14, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.139, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.137, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.132, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.13, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.126, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.132, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.134, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.133, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.135, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.127, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.131, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.133, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.122, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.122, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.13, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.134, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.143, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.143, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.13, "dividend": 0.009 }, { "date": "2021-06-30", "price": 1.128, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.126, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.113, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.112, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.113, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.112, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.095, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.092, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.101, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.116, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.114, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.123, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.118, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.105, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.1, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.111, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.101, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.07, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.046, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.054, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.074, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.062, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.074, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.076, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.084, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.08, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.085, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.094, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.087, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.083, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.077, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.071, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.064, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.065, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.049, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.037, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.045, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.061, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.062, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.056, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.054, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.059, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.074, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.088, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.086, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.088, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.096, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.096, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.089, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.072, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.078, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.072, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.07, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.06, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.055, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.06, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.045, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.047, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.042, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.048, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.049, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.052, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.051, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.037, "dividend": 0.008 }, { "date": "2021-09-30", "price": 1.037, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.027, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.025, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.023, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.018, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.034, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.035, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.037, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.028, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.029, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.032, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.046, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.048, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.057, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.063, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.06, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.064, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.069, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.071, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.063, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.057, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.051, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.048, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.046, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.043, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.044, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.043, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.047, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.056, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.058, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.064, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.071, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.076, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.072, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.066, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.063, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.062, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.057, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.057, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.057, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.036, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.029, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.019, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.025, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.033, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.031, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.022, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.038, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.042, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.051, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.042, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.042, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.036, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.029, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.029, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.023, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.007, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.018, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.022, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.026, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.026, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.026, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.029, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.022, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.017, "dividend": 0.008 }, { "date": "2021-12-31", "price": 1.018, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.023, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.033, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.021, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.018, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.023, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.027, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.028, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.044, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.043, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.038, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.038, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.03, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.023, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.035, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.024, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.014, "dividend": 0.0 }, { "date": "2022-01-25", "price": 0.996, "dividend": 0.0 }, { "date": "2022-01-26", "price": 0.995, "dividend": 0.0 }, { "date": "2022-01-27", "price": 0.984, "dividend": 0.0 }, { "date": "2022-01-28", "price": 0.984, "dividend": 0.0 }, { "date": "2022-01-31", "price": 0.99, "dividend": 0.0 }, { "date": "2022-02-03", "price": 0.99, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.003, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.002, "dividend": 0.0 }, { "date": "2022-02-08", "price": 0.999, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.013, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.021, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.016, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.002, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.001, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.013, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.018, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.008, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.003, "dividend": 0.0 }, { "date": "2022-02-22", "price": 0.988, "dividend": 0.0 }, { "date": "2022-02-23", "price": 0.991, "dividend": 0.0 }, { "date": "2022-02-24", "price": 0.967, "dividend": 0.0 }, { "date": "2022-02-25", "price": 0.969, "dividend": 0.0 }, { "date": "2022-02-28", "price": 0.975, "dividend": 0.0 }, { "date": "2022-03-01", "price": 0.98, "dividend": 0.0 }, { "date": "2022-03-02", "price": 0.973, "dividend": 0.0 }, { "date": "2022-03-03", "price": 0.975, "dividend": 0.0 }, { "date": "2022-03-04", "price": 0.959, "dividend": 0.0 }, { "date": "2022-03-07", "price": 0.929, "dividend": 0.0 }, { "date": "2022-03-08", "price": 0.919, "dividend": 0.0 }, { "date": "2022-03-09", "price": 0.919, "dividend": 0.0 }, { "date": "2022-03-10", "price": 0.934, "dividend": 0.0 }, { "date": "2022-03-11", "price": 0.922, "dividend": 0.0 }, { "date": "2022-03-14", "price": 0.901, "dividend": 0.0 }, { "date": "2022-03-15", "price": 0.876, "dividend": 0.0 }, { "date": "2022-03-16", "price": 0.916, "dividend": 0.0 }, { "date": "2022-03-17", "price": 0.954, "dividend": 0.0 }, { "date": "2022-03-18", "price": 0.953, "dividend": 0.0 }, { "date": "2022-03-21", "price": 0.944, "dividend": 0.0 }, { "date": "2022-03-22", "price": 0.96, "dividend": 0.0 }, { "date": "2022-03-23", "price": 0.969, "dividend": 0.0 }, { "date": "2022-03-24", "price": 0.963, "dividend": 0.0 }, { "date": "2022-03-25", "price": 0.953, "dividend": 0.0 }, { "date": "2022-03-28", "price": 0.955, "dividend": 0.0 }, { "date": "2022-03-29", "price": 0.959, "dividend": 0.0 }, { "date": "2022-03-30", "price": 0.963, "dividend": 0.007 }, { "date": "2022-03-31", "price": 0.956, "dividend": 0.0 }, { "date": "2022-04-01", "price": 0.959, "dividend": 0.0 }, { "date": "2022-04-04", "price": 0.97, "dividend": 0.0 }, { "date": "2022-04-05", "price": 0.971, "dividend": 0.0 }, { "date": "2022-04-06", "price": 0.955, "dividend": 0.0 }, { "date": "2022-04-07", "price": 0.941, "dividend": 0.0 }, { "date": "2022-04-08", "price": 0.943, "dividend": 0.0 }, { "date": "2022-04-11", "price": 0.924, "dividend": 0.0 }, { "date": "2022-04-12", "price": 0.923, "dividend": 0.0 }, { "date": "2022-04-13", "price": 0.931, "dividend": 0.0 }, { "date": "2022-04-14", "price": 0.93, "dividend": 0.0 }, { "date": "2022-04-18", "price": 0.921, "dividend": 0.0 }, { "date": "2022-04-19", "price": 0.917, "dividend": 0.0 }, { "date": "2022-04-20", "price": 0.915, "dividend": 0.0 }, { "date": "2022-04-21", "price": 0.907, "dividend": 0.0 }, { "date": "2022-04-22", "price": 0.9, "dividend": 0.0 }, { "date": "2022-04-25", "price": 0.875, "dividend": 0.0 }, { "date": "2022-04-26", "price": 0.881, "dividend": 0.0 }, { "date": "2022-04-27", "price": 0.882, "dividend": 0.0 }, { "date": "2022-04-28", "price": 0.894, "dividend": 0.0 }, { "date": "2022-04-29", "price": 0.917, "dividend": 0.0 }, { "date": "2022-05-04", "price": 0.905, "dividend": 0.0 }, { "date": "2022-05-05", "price": 0.906, "dividend": 0.0 }, { "date": "2022-05-06", "price": 0.876, "dividend": 0.0 }, { "date": "2022-05-09", "price": 0.866, "dividend": 0.0 }, { "date": "2022-05-10", "price": 0.857, "dividend": 0.0 }, { "date": "2022-05-11", "price": 0.86, "dividend": 0.0 }, { "date": "2022-05-12", "price": 0.843, "dividend": 0.0 }, { "date": "2022-05-13", "price": 0.855, "dividend": 0.0 }, { "date": "2022-05-17", "price": 0.874, "dividend": 0.0 }, { "date": "2022-05-18", "price": 0.878, "dividend": 0.0 }, { "date": "2022-05-19", "price": 0.86, "dividend": 0.0 }, { "date": "2022-05-20", "price": 0.878, "dividend": 0.0 }, { "date": "2022-05-23", "price": 0.873, "dividend": 0.0 }, { "date": "2022-05-24", "price": 0.859, "dividend": 0.0 }, { "date": "2022-05-25", "price": 0.862, "dividend": 0.0 }, { "date": "2022-05-26", "price": 0.859, "dividend": 0.0 }, { "date": "2022-05-27", "price": 0.877, "dividend": 0.0 }, { "date": "2022-05-30", "price": 0.894, "dividend": 0.0 }, { "date": "2022-05-31", "price": 0.904, "dividend": 0.0 }, { "date": "2022-06-01", "price": 0.903, "dividend": 0.0 }, { "date": "2022-06-02", "price": 0.895, "dividend": 0.0 }, { "date": "2022-06-03", "price": 0.898, "dividend": 0.0 }, { "date": "2022-06-06", "price": 0.907, "dividend": 0.0 }, { "date": "2022-06-07", "price": 0.9, "dividend": 0.0 }, { "date": "2022-06-08", "price": 0.915, "dividend": 0.0 }, { "date": "2022-06-09", "price": 0.912, "dividend": 0.0 }, { "date": "2022-06-10", "price": 0.906, "dividend": 0.0 }, { "date": "2022-06-13", "price": 0.88, "dividend": 0.0 }, { "date": "2022-06-14", "price": 0.873, "dividend": 0.0 }, { "date": "2022-06-15", "price": 0.875, "dividend": 0.0 }, { "date": "2022-06-16", "price": 0.862, "dividend": 0.0 }, { "date": "2022-06-17", "price": 0.862, "dividend": 0.0 }, { "date": "2022-06-20", "price": 0.86, "dividend": 0.0 }, { "date": "2022-06-21", "price": 0.869, "dividend": 0.0 }, { "date": "2022-06-22", "price": 0.853, "dividend": 0.0 }, { "date": "2022-06-23", "price": 0.858, "dividend": 0.0 }, { "date": "2022-06-24", "price": 0.87, "dividend": 0.0 }, { "date": "2022-06-27", "price": 0.883, "dividend": 0.0 }, { "date": "2022-06-28", "price": 0.887, "dividend": 0.0 }, { "date": "2022-06-29", "price": 0.871, "dividend": 0.007 }, { "date": "2022-06-30", "price": 0.865, "dividend": 0.0 }, { "date": "2022-07-01", "price": 0.857, "dividend": 0.0 }, { "date": "2022-07-04", "price": 0.86, "dividend": 0.0 }, { "date": "2022-07-05", "price": 0.866, "dividend": 0.0 }, { "date": "2022-07-06", "price": 0.857, "dividend": 0.0 }, { "date": "2022-07-07", "price": 0.863, "dividend": 0.0 }, { "date": "2022-07-08", "price": 0.868, "dividend": 0.0 }, { "date": "2022-07-12", "price": 0.843, "dividend": 0.0 }, { "date": "2022-07-13", "price": 0.845, "dividend": 0.0 }, { "date": "2022-07-14", "price": 0.846, "dividend": 0.0 }, { "date": "2022-07-15", "price": 0.838, "dividend": 0.0 }, { "date": "2022-07-18", "price": 0.849, "dividend": 0.0 }, { "date": "2022-07-19", "price": 0.844, "dividend": 0.0 }, { "date": "2022-07-20", "price": 0.853, "dividend": 0.0 }, { "date": "2022-07-21", "price": 0.853, "dividend": 0.0 }, { "date": "2022-07-22", "price": 0.851, "dividend": 0.0 }, { "date": "2022-07-25", "price": 0.849, "dividend": 0.0 }, { "date": "2022-07-26", "price": 0.855, "dividend": 0.0 }, { "date": "2022-07-27", "price": 0.85, "dividend": 0.0 }, { "date": "2022-07-28", "price": 0.851, "dividend": 0.0 }, { "date": "2022-07-29", "price": 0.847, "dividend": 0.0 }, { "date": "2022-08-01", "price": 0.844, "dividend": 0.0 }, { "date": "2022-08-02", "price": 0.837, "dividend": 0.0 }, { "date": "2022-08-03", "price": 0.839, "dividend": 0.0 }, { "date": "2022-08-04", "price": 0.844, "dividend": 0.0 }, { "date": "2022-08-05", "price": 0.854, "dividend": 0.0 }, { "date": "2022-08-08", "price": 0.847, "dividend": 0.0 }, { "date": "2022-08-10", "price": 0.83, "dividend": 0.0 }, { "date": "2022-08-11", "price": 0.85, "dividend": 0.0 }, { "date": "2022-08-12", "price": 0.855, "dividend": 0.0 }, { "date": "2022-08-15", "price": 0.856, "dividend": 0.0 }, { "date": "2022-08-16", "price": 0.858, "dividend": 0.0 }, { "date": "2022-08-17", "price": 0.862, "dividend": 0.0 }, { "date": "2022-08-18", "price": 0.857, "dividend": 0.0 }, { "date": "2022-08-19", "price": 0.857, "dividend": 0.0 }, { "date": "2022-08-22", "price": 0.854, "dividend": 0.0 }, { "date": "2022-08-23", "price": 0.845, "dividend": 0.0 }, { "date": "2022-08-24", "price": 0.842, "dividend": 0.0 }, { "date": "2022-08-25", "price": 0.86, "dividend": 0.0 }, { "date": "2022-08-26", "price": 0.865, "dividend": 0.0 }, { "date": "2022-08-29", "price": 0.853, "dividend": 0.0 }, { "date": "2022-08-30", "price": 0.856, "dividend": 0.0 }, { "date": "2022-08-31", "price": 0.857, "dividend": 0.0 }, { "date": "2022-09-01", "price": 0.844, "dividend": 0.0 }, { "date": "2022-09-02", "price": 0.837, "dividend": 0.0 }, { "date": "2022-09-05", "price": 0.835, "dividend": 0.0 }, { "date": "2022-09-06", "price": 0.836, "dividend": 0.0 }, { "date": "2022-09-07", "price": 0.826, "dividend": 0.0 }, { "date": "2022-09-08", "price": 0.828, "dividend": 0.0 }, { "date": "2022-09-09", "price": 0.838, "dividend": 0.0 }, { "date": "2022-09-12", "price": 0.841, "dividend": 0.0 }, { "date": "2022-09-13", "price": 0.847, "dividend": 0.0 }, { "date": "2022-09-14", "price": 0.828, "dividend": 0.0 }, { "date": "2022-09-15", "price": 0.831, "dividend": 0.0 }, { "date": "2022-09-16", "price": 0.819, "dividend": 0.0 }, { "date": "2022-09-19", "price": 0.813, "dividend": 0.0 }, { "date": "2022-09-20", "price": 0.822, "dividend": 0.0 }, { "date": "2022-09-21", "price": 0.814, "dividend": 0.0 }, { "date": "2022-09-22", "price": 0.806, "dividend": 0.0 }, { "date": "2022-09-23", "price": 0.798, "dividend": 0.0 }, { "date": "2022-09-26", "price": 0.792, "dividend": 0.0 }, { "date": "2022-09-27", "price": 0.794, "dividend": 0.0 }, { "date": "2022-09-28", "price": 0.78, "dividend": 0.0 }, { "date": "2022-09-29", "price": 0.772, "dividend": 0.006 }, { "date": "2022-09-30", "price": 0.771, "dividend": 0.0 }, { "date": "2022-10-03", "price": 0.766, "dividend": 0.0 }, { "date": "2022-10-04", "price": 0.777, "dividend": 0.0 }, { "date": "2022-10-05", "price": 0.799, "dividend": 0.0 }, { "date": "2022-10-06", "price": 0.8, "dividend": 0.0 }, { "date": "2022-10-07", "price": 0.792, "dividend": 0.0 }, { "date": "2022-10-10", "price": 0.778, "dividend": 0.0 }, { "date": "2022-10-11", "price": 0.761, "dividend": 0.0 }, { "date": "2022-10-12", "price": 0.759, "dividend": 0.0 }, { "date": "2022-10-13", "price": 0.748, "dividend": 0.0 }, { "date": "2022-10-14", "price": 0.752, "dividend": 0.0 }, { "date": "2022-10-17", "price": 0.747, "dividend": 0.0 }, { "date": "2022-10-18", "price": 0.755, "dividend": 0.0 }, { "date": "2022-10-19", "price": 0.744, "dividend": 0.0 }, { "date": "2022-10-20", "price": 0.736, "dividend": 0.0 }, { "date": "2022-10-21", "price": 0.734, "dividend": 0.0 }, { "date": "2022-10-25", "price": 0.709, "dividend": 0.0 }, { "date": "2022-10-26", "price": 0.712, "dividend": 0.0 }, { "date": "2022-10-27", "price": 0.718, "dividend": 0.0 }, { "date": "2022-10-28", "price": 0.705, "dividend": 0.0 }, { "date": "2022-10-31", "price": 0.707, "dividend": 0.0 }, { "date": "2022-11-01", "price": 0.728, "dividend": 0.0 }, { "date": "2022-11-02", "price": 0.733, "dividend": 0.0 }, { "date": "2022-11-03", "price": 0.722, "dividend": 0.0 }, { "date": "2022-11-04", "price": 0.739, "dividend": 0.0 }, { "date": "2022-11-07", "price": 0.747, "dividend": 0.0 }, { "date": "2022-11-08", "price": 0.749, "dividend": 0.0 }, { "date": "2022-11-09", "price": 0.751, "dividend": 0.0 }, { "date": "2022-11-10", "price": 0.737, "dividend": 0.0 }, { "date": "2022-11-11", "price": 0.777, "dividend": 0.0 }, { "date": "2022-11-14", "price": 0.78, "dividend": 0.0 }, { "date": "2022-11-15", "price": 0.799, "dividend": 0.0 }, { "date": "2022-11-16", "price": 0.796, "dividend": 0.0 }, { "date": "2022-11-17", "price": 0.791, "dividend": 0.0 }, { "date": "2022-11-18", "price": 0.789, "dividend": 0.0 }, { "date": "2022-11-21", "price": 0.782, "dividend": 0.0 }, { "date": "2022-11-22", "price": 0.779, "dividend": 0.0 }, { "date": "2022-11-23", "price": 0.783, "dividend": 0.0 }, { "date": "2022-11-24", "price": 0.789, "dividend": 0.0 }, { "date": "2022-11-25", "price": 0.787, "dividend": 0.0 }, { "date": "2022-11-28", "price": 0.777, "dividend": 0.0 }, { "date": "2022-11-29", "price": 0.798, "dividend": 0.0 }, { "date": "2022-11-30", "price": 0.808, "dividend": 0.0 }, { "date": "2022-12-01", "price": 0.812, "dividend": 0.0 }, { "date": "2022-12-02", "price": 0.806, "dividend": 0.0 }, { "date": "2022-12-05", "price": 0.819, "dividend": 0.0 }, { "date": "2022-12-06", "price": 0.811, "dividend": 0.0 }, { "date": "2022-12-07", "price": 0.795, "dividend": 0.0 }, { "date": "2022-12-08", "price": 0.804, "dividend": 0.0 }, { "date": "2022-12-09", "price": 0.817, "dividend": 0.0 }, { "date": "2022-12-12", "price": 0.807, "dividend": 0.0 }, { "date": "2022-12-13", "price": 0.807, "dividend": 0.0 }, { "date": "2022-12-14", "price": 0.812, "dividend": 0.0 }, { "date": "2022-12-15", "price": 0.806, "dividend": 0.0 }, { "date": "2022-12-16", "price": 0.804, "dividend": 0.0 }, { "date": "2022-12-19", "price": 0.803, "dividend": 0.0 }, { "date": "2022-12-20", "price": 0.79, "dividend": 0.0 }, { "date": "2022-12-21", "price": 0.792, "dividend": 0.0 }, { "date": "2022-12-22", "price": 0.802, "dividend": 0.0 }, { "date": "2022-12-23", "price": 0.795, "dividend": 0.0 }, { "date": "2022-12-27", "price": 0.796, "dividend": 0.0 }, { "date": "2022-12-28", "price": 0.799, "dividend": 0.0 }, { "date": "2022-12-29", "price": 0.784, "dividend": 0.006 }, { "date": "2022-12-30", "price": 0.784, "dividend": 0.0 }, { "date": "2023-01-03", "price": 0.789, "dividend": 0.0 }, { "date": "2023-01-04", "price": 0.807, "dividend": 0.0 }, { "date": "2023-01-05", "price": 0.813, "dividend": 0.0 }, { "date": "2023-01-06", "price": 0.815, "dividend": 0.0 }, { "date": "2023-01-09", "price": 0.829, "dividend": 0.0 }, { "date": "2023-01-10", "price": 0.829, "dividend": 0.0 }, { "date": "2023-01-11", "price": 0.832, "dividend": 0.0 }, { "date": "2023-01-12", "price": 0.83, "dividend": 0.0 }, { "date": "2023-01-13", "price": 0.836, "dividend": 0.0 }, { "date": "2023-01-16", "price": 0.84, "dividend": 0.0 }, { "date": "2023-01-17", "price": 0.835, "dividend": 0.0 }, { "date": "2023-01-18", "price": 0.833, "dividend": 0.0 }, { "date": "2023-01-19", "price": 0.837, "dividend": 0.0 }, { "date": "2023-01-20", "price": 0.843, "dividend": 0.0 }, { "date": "2023-01-25", "price": 0.844, "dividend": 0.0 }, { "date": "2023-01-26", "price": 0.852, "dividend": 0.0 }, { "date": "2023-01-27", "price": 0.852, "dividend": 0.0 }, { "date": "2023-01-30", "price": 0.846, "dividend": 0.0 }, { "date": "2023-01-31", "price": 0.836, "dividend": 0.0 }, { "date": "2023-02-01", "price": 0.844, "dividend": 0.0 }, { "date": "2023-02-02", "price": 0.842, "dividend": 0.0 }, { "date": "2023-02-03", "price": 0.842, "dividend": 0.0 }, { "date": "2023-02-06", "price": 0.829, "dividend": 0.0 }, { "date": "2023-02-07", "price": 0.83, "dividend": 0.0 }, { "date": "2023-02-08", "price": 0.836, "dividend": 0.0 }, { "date": "2023-02-09", "price": 0.841, "dividend": 0.0 }, { "date": "2023-02-10", "price": 0.835, "dividend": 0.0 }, { "date": "2023-02-13", "price": 0.833, "dividend": 0.0 }, { "date": "2023-02-14", "price": 0.833, "dividend": 0.0 }, { "date": "2023-02-15", "price": 0.824, "dividend": 0.0 }, { "date": "2023-02-16", "price": 0.829, "dividend": 0.0 }, { "date": "2023-02-17", "price": 0.818, "dividend": 0.0 }, { "date": "2023-02-20", "price": 0.822, "dividend": 0.0 }, { "date": "2023-02-21", "price": 0.815, "dividend": 0.0 }, { "date": "2023-02-22", "price": 0.806, "dividend": 0.0 }, { "date": "2023-02-23", "price": 0.81, "dividend": 0.0 }, { "date": "2023-02-24", "price": 0.802, "dividend": 0.0 }, { "date": "2023-02-27", "price": 0.797, "dividend": 0.0 }, { "date": "2023-02-28", "price": 0.796, "dividend": 0.0 }, { "date": "2023-03-01", "price": 0.812, "dividend": 0.0 }, { "date": "2023-03-02", "price": 0.812, "dividend": 0.0 }, { "date": "2023-03-03", "price": 0.815, "dividend": 0.0 }, { "date": "2023-03-06", "price": 0.816, "dividend": 0.0 }, { "date": "2023-03-07", "price": 0.816, "dividend": 0.0 }, { "date": "2023-03-08", "price": 0.806, "dividend": 0.0 }, { "date": "2023-03-09", "price": 0.801, "dividend": 0.0 }, { "date": "2023-03-10", "price": 0.785, "dividend": 0.0 }, { "date": "2023-03-13", "price": 0.794, "dividend": 0.0 }, { "date": "2023-03-14", "price": 0.782, "dividend": 0.0 }, { "date": "2023-03-15", "price": 0.79, "dividend": 0.0 }, { "date": "2023-03-16", "price": 0.78, "dividend": 0.0 }, { "date": "2023-03-17", "price": 0.788, "dividend": 0.0 }, { "date": "2023-03-20", "price": 0.776, "dividend": 0.0 }, { "date": "2023-03-21", "price": 0.782, "dividend": 0.0 }, { "date": "2023-03-22", "price": 0.788, "dividend": 0.0 }, { "date": "2023-03-23", "price": 0.795, "dividend": 0.0 }, { "date": "2023-03-24", "price": 0.793, "dividend": 0.0 }, { "date": "2023-03-27", "price": 0.786, "dividend": 0.0 }, { "date": "2023-03-28", "price": 0.79, "dividend": 0.0 }, { "date": "2023-03-29", "price": 0.796, "dividend": 0.0 }, { "date": "2023-03-30", "price": 0.793, "dividend": 0.008 }, { "date": "2023-03-31", "price": 0.8, "dividend": 0.0 }, { "date": "2023-04-03", "price": 0.801, "dividend": 0.0 }, { "date": "2023-04-04", "price": 0.795, "dividend": 0.0 }, { "date": "2023-04-05", "price": 0.797, "dividend": 0.0 }, { "date": "2023-04-06", "price": 0.795, "dividend": 0.0 }, { "date": "2023-04-10", "price": 0.799, "dividend": 0.0 }, { "date": "2023-04-11", "price": 0.802, "dividend": 0.0 }, { "date": "2023-04-12", "price": 0.795, "dividend": 0.0 }, { "date": "2023-04-13", "price": 0.794, "dividend": 0.0 }, { "date": "2023-04-14", "price": 0.799, "dividend": 0.0 }, { "date": "2023-04-17", "price": 0.805, "dividend": 0.0 }, { "date": "2023-04-18", "price": 0.801, "dividend": 0.0 }, { "date": "2023-04-19", "price": 0.796, "dividend": 0.0 }, { "date": "2023-04-20", "price": 0.793, "dividend": 0.0 }, { "date": "2023-04-21", "price": 0.786, "dividend": 0.0 }, { "date": "2023-04-24", "price": 0.782, "dividend": 0.0 }, { "date": "2023-04-25", "price": 0.774, "dividend": 0.0 }, { "date": "2023-04-26", "price": 0.774, "dividend": 0.0 }, { "date": "2023-04-27", "price": 0.778, "dividend": 0.0 }, { "date": "2023-04-28", "price": 0.779, "dividend": 0.0 }, { "date": "2023-05-02", "price": 0.779, "dividend": 0.0 }, { "date": "2023-05-03", "price": 0.772, "dividend": 0.0 }, { "date": "2023-05-04", "price": 0.773, "dividend": 0.0 }, { "date": "2023-05-05", "price": 0.774, "dividend": 0.0 }, { "date": "2023-05-08", "price": 0.778, "dividend": 0.0 }, { "date": "2023-05-09", "price": 0.77, "dividend": 0.0 }, { "date": "2023-05-10", "price": 0.769, "dividend": 0.0 }, { "date": "2023-05-11", "price": 0.77, "dividend": 0.0 }, { "date": "2023-05-12", "price": 0.768, "dividend": 0.0 }, { "date": "2023-05-15", "price": 0.774, "dividend": 0.0 }, { "date": "2023-05-16", "price": 0.776, "dividend": 0.0 }, { "date": "2023-05-17", "price": 0.773, "dividend": 0.0 }, { "date": "2023-05-18", "price": 0.779, "dividend": 0.0 }, { "date": "2023-05-19", "price": 0.779, "dividend": 0.0 }, { "date": "2023-05-22", "price": 0.783, "dividend": 0.0 }, { "date": "2023-05-23", "price": 0.779, "dividend": 0.0 }, { "date": "2023-05-24", "price": 0.771, "dividend": 0.0 }, { "date": "2023-05-25", "price": 0.767, "dividend": 0.0 }, { "date": "2023-05-26", "price": 0.773, "dividend": 0.0 }, { "date": "2023-05-29", "price": 0.773, "dividend": 0.0 }, { "date": "2023-05-30", "price": 0.771, "dividend": 0.0 }, { "date": "2023-05-31", "price": 0.763, "dividend": 0.0 }, { "date": "2023-06-01", "price": 0.762, "dividend": 0.0 }, { "date": "2023-06-05", "price": 0.783, "dividend": 0.0 }, { "date": "2023-06-06", "price": 0.781, "dividend": 0.0 }, { "date": "2023-06-07", "price": 0.784, "dividend": 0.0 }, { "date": "2023-06-08", "price": 0.782, "dividend": 0.0 }, { "date": "2023-06-09", "price": 0.788, "dividend": 0.0 }, { "date": "2023-06-12", "price": 0.79, "dividend": 0.0 }, { "date": "2023-06-13", "price": 0.797, "dividend": 0.0 }, { "date": "2023-06-14", "price": 0.796, "dividend": 0.0 }, { "date": "2023-06-15", "price": 0.803, "dividend": 0.0 }, { "date": "2023-06-16", "price": 0.808, "dividend": 0.0 }, { "date": "2023-06-19", "price": 0.804, "dividend": 0.0 }, { "date": "2023-06-20", "price": 0.799, "dividend": 0.0 }, { "date": "2023-06-21", "price": 0.79, "dividend": 0.0 }, { "date": "2023-06-22", "price": 0.787, "dividend": 0.0 }, { "date": "2023-06-23", "price": 0.783, "dividend": 0.0 }, { "date": "2023-06-26", "price": 0.78, "dividend": 0.0 }, { "date": "2023-06-27", "price": 0.783, "dividend": 0.0 }, { "date": "2023-06-28", "price": 0.776, "dividend": 0.008 }, { "date": "2023-06-30", "price": 0.773, "dividend": 0.0 }, { "date": "2023-07-03", "price": 0.783, "dividend": 0.0 }, { "date": "2023-07-04", "price": 0.786, "dividend": 0.0 }, { "date": "2023-07-05", "price": 0.783, "dividend": 0.0 }, { "date": "2023-07-06", "price": 0.77, "dividend": 0.0 }, { "date": "2023-07-07", "price": 0.76, "dividend": 0.0 }, { "date": "2023-07-10", "price": 0.76, "dividend": 0.0 }, { "date": "2023-07-11", "price": 0.77, "dividend": 0.0 }, { "date": "2023-07-12", "price": 0.772, "dividend": 0.0 }, { "date": "2023-07-13", "price": 0.783, "dividend": 0.0 }, { "date": "2023-07-14", "price": 0.787, "dividend": 0.0 }, { "date": "2023-07-17", "price": 0.786, "dividend": 0.0 }, { "date": "2023-07-18", "price": 0.779, "dividend": 0.0 }, { "date": "2023-07-19", "price": 0.778, "dividend": 0.0 }, { "date": "2023-07-20", "price": 0.778, "dividend": 0.0 }, { "date": "2023-07-21", "price": 0.775, "dividend": 0.0 }, { "date": "2023-07-24", "price": 0.769, "dividend": 0.0 }, { "date": "2023-07-25", "price": 0.785, "dividend": 0.0 }, { "date": "2023-07-26", "price": 0.785, "dividend": 0.0 }, { "date": "2023-07-27", "price": 0.791, "dividend": 0.0 }, { "date": "2023-07-28", "price": 0.795, "dividend": 0.0 }, { "date": "2023-07-31", "price": 0.796, "dividend": 0.0 }, { "date": "2023-08-01", "price": 0.798, "dividend": 0.0 }, { "date": "2023-08-02", "price": 0.785, "dividend": 0.0 }, { "date": "2023-08-03", "price": 0.782, "dividend": 0.0 }, { "date": "2023-08-04", "price": 0.782, "dividend": 0.0 }, { "date": "2023-08-07", "price": 0.785, "dividend": 0.0 }, { "date": "2023-08-08", "price": 0.778, "dividend": 0.0 }, { "date": "2023-08-10", "price": 0.782, "dividend": 0.0 }, { "date": "2023-08-11", "price": 0.775, "dividend": 0.0 }, { "date": "2023-08-14", "price": 0.769, "dividend": 0.0 }, { "date": "2023-08-15", "price": 0.765, "dividend": 0.0 }, { "date": "2023-08-16", "price": 0.761, "dividend": 0.0 }, { "date": "2023-08-17", "price": 0.761, "dividend": 0.0 }, { "date": "2023-08-18", "price": 0.753, "dividend": 0.0 }, { "date": "2023-08-21", "price": 0.75, "dividend": 0.0 }, { "date": "2023-08-22", "price": 0.753, "dividend": 0.0 }, { "date": "2023-08-23", "price": 0.754, "dividend": 0.0 }, { "date": "2023-08-24", "price": 0.764, "dividend": 0.0 }, { "date": "2023-08-25", "price": 0.755, "dividend": 0.0 }, { "date": "2023-08-28", "price": 0.76, "dividend": 0.0 }, { "date": "2023-08-29", "price": 0.767, "dividend": 0.0 }, { "date": "2023-08-30", "price": 0.769, "dividend": 0.0 }, { "date": "2023-08-31", "price": 0.768, "dividend": 0.0 }, { "date": "2023-09-04", "price": 0.785, "dividend": 0.0 }, { "date": "2023-09-05", "price": 0.779, "dividend": 0.0 }, { "date": "2023-09-06", "price": 0.778, "dividend": 0.0 }, { "date": "2023-09-07", "price": 0.769, "dividend": 0.0 }, { "date": "2023-09-08", "price": 0.768, "dividend": 0.0 }, { "date": "2023-09-11", "price": 0.768, "dividend": 0.0 }, { "date": "2023-09-12", "price": 0.769, "dividend": 0.0 }, { "date": "2023-09-13", "price": 0.766, "dividend": 0.0 }, { "date": "2023-09-14", "price": 0.772, "dividend": 0.0 }, { "date": "2023-09-15", "price": 0.778, "dividend": 0.0 }, { "date": "2023-09-18", "price": 0.77, "dividend": 0.0 }, { "date": "2023-09-19", "price": 0.769, "dividend": 0.0 }, { "date": "2023-09-20", "price": 0.762, "dividend": 0.0 }, { "date": "2023-09-21", "price": 0.754, "dividend": 0.0 }, { "date": "2023-09-22", "price": 0.76, "dividend": 0.0 }, { "date": "2023-09-25", "price": 0.756, "dividend": 0.0 }, { "date": "2023-09-26", "price": 0.748, "dividend": 0.0 }, { "date": "2023-09-27", "price": 0.751, "dividend": 0.0 }, { "date": "2023-09-28", "price": 0.737, "dividend": 0.008 }, { "date": "2023-09-29", "price": 0.744, "dividend": 0.0 }, { "date": "2023-10-02", "price": 0.749, "dividend": 0.0 }, { "date": "2023-10-03", "price": 0.739, "dividend": 0.0 }, { "date": "2023-10-04", "price": 0.732, "dividend": 0.0 }, { "date": "2023-10-05", "price": 0.736, "dividend": 0.0 }, { "date": "2023-10-06", "price": 0.741, "dividend": 0.0 }, { "date": "2023-10-09", "price": 0.74, "dividend": 0.0 }, { "date": "2023-10-10", "price": 0.743, "dividend": 0.0 }, { "date": "2023-10-11", "price": 0.752, "dividend": 0.0 }, { "date": "2023-10-12", "price": 0.759, "dividend": 0.0 }, { "date": "2023-10-13", "price": 0.75, "dividend": 0.0 }, { "date": "2023-10-16", "price": 0.743, "dividend": 0.0 }, { "date": "2023-10-17", "price": 0.747, "dividend": 0.0 }, { "date": "2023-10-18", "price": 0.744, "dividend": 0.0 }, { "date": "2023-10-19", "price": 0.732, "dividend": 0.0 }, { "date": "2023-10-20", "price": 0.729, "dividend": 0.0 }, { "date": "2023-10-23", "price": 0.722, "dividend": 0.0 }, { "date": "2023-10-24", "price": 0.723, "dividend": 0.0 }, { "date": "2023-10-25", "price": 0.725, "dividend": 0.0 }, { "date": "2023-10-26", "price": 0.716, "dividend": 0.0 }, { "date": "2023-10-27", "price": 0.723, "dividend": 0.0 }, { "date": "2023-10-30", "price": 0.724, "dividend": 0.0 }, { "date": "2023-10-31", "price": 0.718, "dividend": 0.0 }, { "date": "2023-11-01", "price": 0.72, "dividend": 0.0 }, { "date": "2023-11-02", "price": 0.727, "dividend": 0.0 }, { "date": "2023-11-03", "price": 0.736, "dividend": 0.0 }, { "date": "2023-11-06", "price": 0.748, "dividend": 0.0 }, { "date": "2023-11-07", "price": 0.743, "dividend": 0.0 }, { "date": "2023-11-08", "price": 0.739, "dividend": 0.0 }, { "date": "2023-11-09", "price": 0.739, "dividend": 0.0 }, { "date": "2023-11-10", "price": 0.735, "dividend": 0.0 }, { "date": "2023-11-14", "price": 0.738, "dividend": 0.0 }, { "date": "2023-11-15", "price": 0.755, "dividend": 0.0 }, { "date": "2023-11-16", "price": 0.751, "dividend": 0.0 }, { "date": "2023-11-17", "price": 0.744, "dividend": 0.0 }, { "date": "2023-11-20", "price": 0.749, "dividend": 0.0 }, { "date": "2023-11-21", "price": 0.752, "dividend": 0.0 }, { "date": "2023-11-22", "price": 0.753, "dividend": 0.0 }, { "date": "2023-11-23", "price": 0.754, "dividend": 0.0 }, { "date": "2023-11-24", "price": 0.748, "dividend": 0.0 }, { "date": "2023-11-27", "price": 0.744, "dividend": 0.0 }, { "date": "2023-11-28", "price": 0.746, "dividend": 0.0 }, { "date": "2023-11-29", "price": 0.742, "dividend": 0.0 }, { "date": "2023-11-30", "price": 0.747, "dividend": 0.0 }, { "date": "2023-12-01", "price": 0.744, "dividend": 0.0 }, { "date": "2023-12-04", "price": 0.744, "dividend": 0.0 }, { "date": "2023-12-05", "price": 0.736, "dividend": 0.0 }, { "date": "2023-12-06", "price": 0.74, "dividend": 0.0 }, { "date": "2023-12-07", "price": 0.734, "dividend": 0.0 }, { "date": "2023-12-08", "price": 0.74, "dividend": 0.0 }, { "date": "2023-12-11", "price": 0.74, "dividend": 0.0 }, { "date": "2023-12-12", "price": 0.742, "dividend": 0.0 }, { "date": "2023-12-13", "price": 0.739, "dividend": 0.0 }, { "date": "2023-12-14", "price": 0.744, "dividend": 0.0 }, { "date": "2023-12-15", "price": 0.755, "dividend": 0.0 }, { "date": "2023-12-18", "price": 0.752, "dividend": 0.0 }, { "date": "2023-12-19", "price": 0.751, "dividend": 0.0 }, { "date": "2023-12-20", "price": 0.755, "dividend": 0.0 }, { "date": "2023-12-21", "price": 0.755, "dividend": 0.0 }, { "date": "2023-12-22", "price": 0.749, "dividend": 0.0 }, { "date": "2023-12-26", "price": 0.752, "dividend": 0.0 }, { "date": "2023-12-27", "price": 0.758, "dividend": 0.0 }, { "date": "2023-12-28", "price": 0.758, "dividend": 0.007 }, { "date": "2023-12-29", "price": 0.758, "dividend": 0.0 }, { "date": "2024-01-02", "price": 0.756, "dividend": 0.0 }, { "date": "2024-01-03", "price": 0.748, "dividend": 0.0 }, { "date": "2024-01-04", "price": 0.748, "dividend": 0.0 }, { "date": "2024-01-05", "price": 0.744, "dividend": 0.0 }, { "date": "2024-01-08", "price": 0.741, "dividend": 0.0 }, { "date": "2024-01-09", "price": 0.742, "dividend": 0.0 }, { "date": "2024-01-10", "price": 0.739, "dividend": 0.0 }, { "date": "2024-01-11", "price": 0.744, "dividend": 0.0 }, { "date": "2024-01-12", "price": 0.744, "dividend": 0.0 }, { "date": "2024-01-15", "price": 0.745, "dividend": 0.0 }, { "date": "2024-01-16", "price": 0.739, "dividend": 0.0 }, { "date": "2024-01-17", "price": 0.726, "dividend": 0.0 }, { "date": "2024-01-18", "price": 0.727, "dividend": 0.0 }, { "date": "2024-01-19", "price": 0.734, "dividend": 0.0 }, { "date": "2024-01-22", "price": 0.732, "dividend": 0.0 }, { "date": "2024-01-23", "price": 0.736, "dividend": 0.0 }, { "date": "2024-01-24", "price": 0.74, "dividend": 0.0 }, { "date": "2024-01-25", "price": 0.747, "dividend": 0.0 }, { "date": "2024-01-26", "price": 0.742, "dividend": 0.0 }, { "date": "2024-01-29", "price": 0.747, "dividend": 0.0 }, { "date": "2024-01-30", "price": 0.739, "dividend": 0.0 }, { "date": "2024-01-31", "price": 0.736, "dividend": 0.0 }, { "date": "2024-02-01", "price": 0.737, "dividend": 0.0 }, { "date": "2024-02-02", "price": 0.747, "dividend": 0.0 }, { "date": "2024-02-05", "price": 0.745, "dividend": 0.0 }, { "date": "2024-02-06", "price": 0.752, "dividend": 0.0 }, { "date": "2024-02-07", "price": 0.753, "dividend": 0.0 }, { "date": "2024-02-08", "price": 0.752, "dividend": 0.0 }, { "date": "2024-02-09", "price": 0.751, "dividend": 0.0 }, { "date": "2024-02-13", "price": 0.753, "dividend": 0.0 }, { "date": "2024-02-14", "price": 0.753, "dividend": 0.0 }, { "date": "2024-02-15", "price": 0.759, "dividend": 0.0 }, { "date": "2024-02-16", "price": 0.765, "dividend": 0.0 }, { "date": "2024-02-19", "price": 0.765, "dividend": 0.0 }, { "date": "2024-02-20", "price": 0.765, "dividend": 0.0 }, { "date": "2024-02-21", "price": 0.765, "dividend": 0.0 }, { "date": "2024-02-22", "price": 0.773, "dividend": 0.0 }, { "date": "2024-02-23", "price": 0.774, "dividend": 0.0 }, { "date": "2024-02-26", "price": 0.773, "dividend": 0.0 }, { "date": "2024-02-27", "price": 0.772, "dividend": 0.0 }, { "date": "2024-02-28", "price": 0.769, "dividend": 0.0 }, { "date": "2024-02-29", "price": 0.769, "dividend": 0.0 }, { "date": "2024-03-01", "price": 0.772, "dividend": 0.0 }, { "date": "2024-03-04", "price": 0.776, "dividend": 0.0 }, { "date": "2024-03-05", "price": 0.77, "dividend": 0.0 }, { "date": "2024-03-06", "price": 0.773, "dividend": 0.0 }, { "date": "2024-03-07", "price": 0.775, "dividend": 0.0 }, { "date": "2024-03-08", "price": 0.779, "dividend": 0.0 }, { "date": "2024-03-11", "price": 0.777, "dividend": 0.0 }, { "date": "2024-03-12", "price": 0.784, "dividend": 0.0 }, { "date": "2024-03-13", "price": 0.784, "dividend": 0.0 }, { "date": "2024-03-14", "price": 0.785, "dividend": 0.0 }, { "date": "2024-03-15", "price": 0.776, "dividend": 0.0 }, { "date": "2024-03-18", "price": 0.779, "dividend": 0.0 }, { "date": "2024-03-19", "price": 0.775, "dividend": 0.0 }, { "date": "2024-03-20", "price": 0.779, "dividend": 0.0 }, { "date": "2024-03-21", "price": 0.793, "dividend": 0.0 }, { "date": "2024-03-22", "price": 0.79, "dividend": 0.0 }, { "date": "2024-03-25", "price": 0.787, "dividend": 0.0 }, { "date": "2024-03-26", "price": 0.791, "dividend": 0.0 }, { "date": "2024-03-27", "price": 0.783, "dividend": 0.008 }, { "date": "2024-03-28", "price": 0.786, "dividend": 0.0 }, { "date": "2024-04-01", "price": 0.788, "dividend": 0.0 }, { "date": "2024-04-02", "price": 0.795, "dividend": 0.0 }, { "date": "2024-04-03", "price": 0.788, "dividend": 0.0 }, { "date": "2024-04-04", "price": 0.791, "dividend": 0.0 }, { "date": "2024-04-05", "price": 0.789, "dividend": 0.0 }, { "date": "2024-04-08", "price": 0.789, "dividend": 0.0 }, { "date": "2024-04-09", "price": 0.792, "dividend": 0.0 }, { "date": "2024-04-11", "price": 0.796, "dividend": 0.0 }, { "date": "2024-04-12", "price": 0.791, "dividend": 0.0 }, { "date": "2024-04-15", "price": 0.784, "dividend": 0.0 }, { "date": "2024-04-16", "price": 0.771, "dividend": 0.0 }, { "date": "2024-04-17", "price": 0.772, "dividend": 0.0 }, { "date": "2024-04-18", "price": 0.777, "dividend": 0.0 }, { "date": "2024-04-19", "price": 0.763, "dividend": 0.0 }, { "date": "2024-04-22", "price": 0.771, "dividend": 0.0 }, { "date": "2024-04-23", "price": 0.778, "dividend": 0.0 }, { "date": "2024-04-24", "price": 0.791, "dividend": 0.0 }, { "date": "2024-04-25", "price": 0.786, "dividend": 0.0 }, { "date": "2024-04-26", "price": 0.794, "dividend": 0.0 }, { "date": "2024-04-29", "price": 0.798, "dividend": 0.0 }, { "date": "2024-04-30", "price": 0.796, "dividend": 0.0 }, { "date": "2024-05-02", "price": 0.797, "dividend": 0.0 }, { "date": "2024-05-03", "price": 0.801, "dividend": 0.0 }, { "date": "2024-05-06", "price": 0.807, "dividend": 0.0 }, { "date": "2024-05-07", "price": 0.811, "dividend": 0.0 }, { "date": "2024-05-08", "price": 0.81, "dividend": 0.0 }, { "date": "2024-05-09", "price": 0.808, "dividend": 0.0 }, { "date": "2024-05-10", "price": 0.815, "dividend": 0.0 }, { "date": "2024-05-13", "price": 0.819, "dividend": 0.0 }, { "date": "2024-05-14", "price": 0.82, "dividend": 0.0 }, { "date": "2024-05-15", "price": 0.822, "dividend": 0.0 }, { "date": "2024-05-16", "price": 0.831, "dividend": 0.0 }, { "date": "2024-05-17", "price": 0.831, "dividend": 0.0 }, { "date": "2024-05-20", "price": 0.834, "dividend": 0.0 }, { "date": "2024-05-21", "price": 0.829, "dividend": 0.0 }, { "date": "2024-05-23", "price": 0.83, "dividend": 0.0 }, { "date": "2024-05-24", "price": 0.822, "dividend": 0.0 }, { "date": "2024-05-27", "price": 0.829, "dividend": 0.0 }, { "date": "2024-05-28", "price": 0.827, "dividend": 0.0 }, { "date": "2024-05-29", "price": 0.817, "dividend": 0.0 }, { "date": "2024-05-30", "price": 0.806, "dividend": 0.0 }, { "date": "2024-05-31", "price": 0.803, "dividend": 0.0 }, { "date": "2024-06-03", "price": 0.819, "dividend": 0.0 }, { "date": "2024-06-04", "price": 0.805, "dividend": 0.0 }, { "date": "2024-06-05", "price": 0.814, "dividend": 0.0 }, { "date": "2024-06-06", "price": 0.82, "dividend": 0.0 }, { "date": "2024-06-07", "price": 0.823, "dividend": 0.0 }, { "date": "2024-06-10", "price": 0.824, "dividend": 0.0 }, { "date": "2024-06-11", "price": 0.818, "dividend": 0.0 }, { "date": "2024-06-12", "price": 0.817, "dividend": 0.0 }, { "date": "2024-06-13", "price": 0.827, "dividend": 0.0 }, { "date": "2024-06-14", "price": 0.829, "dividend": 0.0 }, { "date": "2024-06-18", "price": 0.833, "dividend": 0.0 }, { "date": "2024-06-19", "price": 0.843, "dividend": 0.0 }, { "date": "2024-06-20", "price": 0.846, "dividend": 0.0 }, { "date": "2024-06-21", "price": 0.84, "dividend": 0.0 }, { "date": "2024-06-24", "price": 0.832, "dividend": 0.0 }, { "date": "2024-06-25", "price": 0.836, "dividend": 0.0 }, { "date": "2024-06-26", "price": 0.84, "dividend": 0.0 }, { "date": "2024-06-27", "price": 0.83, "dividend": 0.008 }, { "date": "2024-06-28", "price": 0.832, "dividend": 0.0 }, { "date": "2024-07-01", "price": 0.833, "dividend": 0.0 }, { "date": "2024-07-02", "price": 0.829, "dividend": 0.0 }, { "date": "2024-07-03", "price": 0.834, "dividend": 0.0 }, { "date": "2024-07-04", "price": 0.844, "dividend": 0.0 }, { "date": "2024-07-05", "price": 0.843, "dividend": 0.0 }, { "date": "2024-07-08", "price": 0.843, "dividend": 0.0 }, { "date": "2024-07-09", "price": 0.85, "dividend": 0.0 }, { "date": "2024-07-10", "price": 0.849, "dividend": 0.0 }, { "date": "2024-07-11", "price": 0.856, "dividend": 0.0 }, { "date": "2024-07-12", "price": 0.853, "dividend": 0.0 }, { "date": "2024-07-15", "price": 0.851, "dividend": 0.0 }, { "date": "2024-07-16", "price": 0.848, "dividend": 0.0 }, { "date": "2024-07-17", "price": 0.84, "dividend": 0.0 }, { "date": "2024-07-18", "price": 0.835, "dividend": 0.0 }, { "date": "2024-07-19", "price": 0.823, "dividend": 0.0 }, { "date": "2024-07-22", "price": 0.819, "dividend": 0.0 }, { "date": "2024-07-23", "price": 0.823, "dividend": 0.0 }, { "date": "2024-07-24", "price": 0.819, "dividend": 0.0 }, { "date": "2024-07-25", "price": 0.808, "dividend": 0.0 }, { "date": "2024-07-26", "price": 0.806, "dividend": 0.0 }, { "date": "2024-07-29", "price": 0.813, "dividend": 0.0 }, { "date": "2024-07-30", "price": 0.807, "dividend": 0.0 }, { "date": "2024-07-31", "price": 0.811, "dividend": 0.0 }, { "date": "2024-08-01", "price": 0.813, "dividend": 0.0 }, { "date": "2024-08-02", "price": 0.784, "dividend": 0.0 }, { "date": "2024-08-05", "price": 0.749, "dividend": 0.0 }, { "date": "2024-08-06", "price": 0.761, "dividend": 0.0 }, { "date": "2024-08-07", "price": 0.776, "dividend": 0.0 }, { "date": "2024-08-08", "price": 0.772, "dividend": 0.0 }, { "date": "2024-08-12", "price": 0.79, "dividend": 0.0 }, { "date": "2024-08-13", "price": 0.79, "dividend": 0.0 }, { "date": "2024-08-14", "price": 0.79, "dividend": 0.0 }, { "date": "2024-08-15", "price": 0.792, "dividend": 0.0 }, { "date": "2024-08-16", "price": 0.805, "dividend": 0.0 }, { "date": "2024-08-19", "price": 0.806, "dividend": 0.0 }, { "date": "2024-08-20", "price": 0.807, "dividend": 0.0 }, { "date": "2024-08-21", "price": 0.804, "dividend": 0.0 }, { "date": "2024-08-22", "price": 0.808, "dividend": 0.0 }, { "date": "2024-08-23", "price": 0.804, "dividend": 0.0 }, { "date": "2024-08-26", "price": 0.806, "dividend": 0.0 }, { "date": "2024-08-27", "price": 0.804, "dividend": 0.0 }, { "date": "2024-08-28", "price": 0.804, "dividend": 0.0 }, { "date": "2024-08-29", "price": 0.802, "dividend": 0.0 }, { "date": "2024-08-30", "price": 0.807, "dividend": 0.0 }, { "date": "2024-09-02", "price": 0.807, "dividend": 0.0 }, { "date": "2024-09-03", "price": 0.804, "dividend": 0.0 }, { "date": "2024-09-04", "price": 0.786, "dividend": 0.0 }, { "date": "2024-09-05", "price": 0.788, "dividend": 0.0 }, { "date": "2024-09-06", "price": 0.787, "dividend": 0.0 }, { "date": "2024-09-09", "price": 0.784, "dividend": 0.0 }, { "date": "2024-09-10", "price": 0.786, "dividend": 0.0 }, { "date": "2024-09-11", "price": 0.783, "dividend": 0.0 }, { "date": "2024-09-12", "price": 0.799, "dividend": 0.0 }, { "date": "2024-09-13", "price": 0.799, "dividend": 0.0 }, { "date": "2024-09-16", "price": 0.799, "dividend": 0.0 }, { "date": "2024-09-17", "price": 0.803, "dividend": 0.0 }, { "date": "2024-09-18", "price": 0.801, "dividend": 0.0 }, { "date": "2024-09-19", "price": 0.81, "dividend": 0.0 }, { "date": "2024-09-20", "price": 0.817, "dividend": 0.0 }, { "date": "2024-09-23", "price": 0.818, "dividend": 0.0 }, { "date": "2024-09-24", "price": 0.826, "dividend": 0.0 }, { "date": "2024-09-25", "price": 0.827, "dividend": 0.0 }, { "date": "2024-09-26", "price": 0.844, "dividend": 0.0 }, { "date": "2024-09-27", "price": 0.843, "dividend": 0.008 }, { "date": "2024-09-30", "price": 0.842, "dividend": 0.0 }, { "date": "2024-10-01", "price": 0.848, "dividend": 0.0 }, { "date": "2024-10-02", "price": 0.865, "dividend": 0.0 }, { "date": "2024-10-03", "price": 0.86, "dividend": 0.0 }, { "date": "2024-10-04", "price": 0.869, "dividend": 0.0 }, { "date": "2024-10-07", "price": 0.874, "dividend": 0.0 }, { "date": "2024-10-08", "price": 0.848, "dividend": 0.0 }, { "date": "2024-10-09", "price": 0.847, "dividend": 0.0 }, { "date": "2024-10-10", "price": 0.858, "dividend": 0.0 }, { "date": "2024-10-11", "price": 0.859, "dividend": 0.0 }, { "date": "2024-10-14", "price": 0.862, "dividend": 0.0 }, { "date": "2024-10-15", "price": 0.856, "dividend": 0.0 }, { "date": "2024-10-16", "price": 0.851, "dividend": 0.0 }, { "date": "2024-10-17", "price": 0.851, "dividend": 0.0 }, { "date": "2024-10-18", "price": 0.862, "dividend": 0.0 }, { "date": "2024-10-21", "price": 0.86, "dividend": 0.0 }, { "date": "2024-10-22", "price": 0.855, "dividend": 0.0 }, { "date": "2024-10-23", "price": 0.861, "dividend": 0.0 }, { "date": "2024-10-24", "price": 0.852, "dividend": 0.0 }, { "date": "2024-10-25", "price": 0.855, "dividend": 0.0 }, { "date": "2024-10-28", "price": 0.853, "dividend": 0.0 }, { "date": "2024-10-29", "price": 0.854, "dividend": 0.0 }, { "date": "2024-10-30", "price": 0.846, "dividend": 0.0 }, { "date": "2024-11-01", "price": 0.846, "dividend": 0.0 }, { "date": "2024-11-04", "price": 0.846, "dividend": 0.0 }, { "date": "2024-11-05", "price": 0.852, "dividend": 0.0 }, { "date": "2024-11-06", "price": 0.859, "dividend": 0.0 }, { "date": "2024-11-07", "price": 0.859, "dividend": 0.0 }, { "date": "2024-11-08", "price": 0.861, "dividend": 0.0 }, { "date": "2024-11-11", "price": 0.859, "dividend": 0.0 }, { "date": "2024-11-12", "price": 0.844, "dividend": 0.0 }, { "date": "2024-11-13", "price": 0.838, "dividend": 0.0 }, { "date": "2024-11-14", "price": 0.833, "dividend": 0.0 }, { "date": "2024-11-15", "price": 0.834, "dividend": 0.0 }, { "date": "2024-11-18", "price": 0.836, "dividend": 0.0 }, { "date": "2024-11-19", "price": 0.841, "dividend": 0.0 }, { "date": "2024-11-20", "price": 0.843, "dividend": 0.0 }, { "date": "2024-11-21", "price": 0.837, "dividend": 0.0 }, { "date": "2024-11-22", "price": 0.842, "dividend": 0.0 }, { "date": "2024-11-25", "price": 0.843, "dividend": 0.0 }, { "date": "2024-11-26", "price": 0.837, "dividend": 0.0 }, { "date": "2024-11-27", "price": 0.838, "dividend": 0.0 }, { "date": "2024-11-28", "price": 0.836, "dividend": 0.0 }, { "date": "2024-11-29", "price": 0.834, "dividend": 0.0 }, { "date": "2024-12-02", "price": 0.842, "dividend": 0.0 }, { "date": "2024-12-03", "price": 0.85, "dividend": 0.0 }, { "date": "2024-12-04", "price": 0.848, "dividend": 0.0 }, { "date": "2024-12-05", "price": 0.844, "dividend": 0.0 }, { "date": "2024-12-06", "price": 0.846, "dividend": 0.0 }, { "date": "2024-12-09", "price": 0.851, "dividend": 0.0 }, { "date": "2024-12-10", "price": 0.851, "dividend": 0.0 }, { "date": "2024-12-11", "price": 0.847, "dividend": 0.0 }, { "date": "2024-12-12", "price": 0.855, "dividend": 0.0 }, { "date": "2024-12-13", "price": 0.853, "dividend": 0.0 }, { "date": "2024-12-16", "price": 0.85, "dividend": 0.0 }, { "date": "2024-12-17", "price": 0.846, "dividend": 0.0 }, { "date": "2024-12-18", "price": 0.849, "dividend": 0.0 }, { "date": "2024-12-19", "price": 0.842, "dividend": 0.0 }, { "date": "2024-12-20", "price": 0.831, "dividend": 0.0 }, { "date": "2024-12-23", "price": 0.841, "dividend": 0.0 }, { "date": "2024-12-24", "price": 0.845, "dividend": 0.0 }, { "date": "2024-12-26", "price": 0.845, "dividend": 0.0 }, { "date": "2024-12-27", "price": 0.845, "dividend": 0.0 }, { "date": "2024-12-30", "price": 0.835, "dividend": 0.008 }, { "date": "2024-12-31", "price": 0.833, "dividend": 0.0 }, { "date": "2025-01-02", "price": 0.832, "dividend": 0.0 }, { "date": "2025-01-03", "price": 0.837, "dividend": 0.0 }, { "date": "2025-01-06", "price": 0.839, "dividend": 0.0 }, { "date": "2025-01-07", "price": 0.838, "dividend": 0.0 }, { "date": "2025-01-08", "price": 0.836, "dividend": 0.0 }, { "date": "2025-01-09", "price": 0.833, "dividend": 0.0 }, { "date": "2025-01-10", "price": 0.827, "dividend": 0.0 }, { "date": "2025-01-13", "price": 0.814, "dividend": 0.0 }, { "date": "2025-01-14", "price": 0.818, "dividend": 0.0 }, { "date": "2025-01-15", "price": 0.817, "dividend": 0.0 }, { "date": "2025-01-16", "price": 0.828, "dividend": 0.0 }, { "date": "2025-01-17", "price": 0.829, "dividend": 0.0 }, { "date": "2025-01-20", "price": 0.832, "dividend": 0.0 }, { "date": "2025-01-21", "price": 0.832, "dividend": 0.0 }, { "date": "2025-01-22", "price": 0.833, "dividend": 0.0 }, { "date": "2025-01-23", "price": 0.831, "dividend": 0.0 }, { "date": "2025-01-24", "price": 0.833, "dividend": 0.0 }, { "date": "2025-01-27", "price": 0.832, "dividend": 0.0 }, { "date": "2025-01-28", "price": 0.835, "dividend": 0.0 }, { "date": "2025-01-31", "price": 0.84, "dividend": 0.0 }, { "date": "2025-02-03", "price": 0.827, "dividend": 0.0 }, { "date": "2025-02-04", "price": 0.836, "dividend": 0.0 }, { "date": "2025-02-05", "price": 0.836, "dividend": 0.0 }, { "date": "2025-02-06", "price": 0.842, "dividend": 0.0 }, { "date": "2025-02-07", "price": 0.848, "dividend": 0.0 }, { "date": "2025-02-10", "price": 0.849, "dividend": 0.0 }, { "date": "2025-02-11", "price": 0.848, "dividend": 0.0 }, { "date": "2025-02-12", "price": 0.854, "dividend": 0.0 }, { "date": "2025-02-13", "price": 0.849, "dividend": 0.0 }, { "date": "2025-02-14", "price": 0.854, "dividend": 0.0 }, { "date": "2025-02-17", "price": 0.861, "dividend": 0.0 }, { "date": "2025-02-18", "price": 0.867, "dividend": 0.0 }, { "date": "2025-02-19", "price": 0.865, "dividend": 0.0 }, { "date": "2025-02-20", "price": 0.853, "dividend": 0.0 }, { "date": "2025-02-21", "price": 0.867, "dividend": 0.0 }, { "date": "2025-02-24", "price": 0.86, "dividend": 0.0 }, { "date": "2025-02-25", "price": 0.846, "dividend": 0.0 }, { "date": "2025-02-26", "price": 0.856, "dividend": 0.0 }, { "date": "2025-02-27", "price": 0.853, "dividend": 0.0 }, { "date": "2025-02-28", "price": 0.836, "dividend": 0.0 }, { "date": "2025-03-03", "price": 0.833, "dividend": 0.0 }, { "date": "2025-03-04", "price": 0.83, "dividend": 0.0 }, { "date": "2025-03-05", "price": 0.839, "dividend": 0.0 }, { "date": "2025-03-06", "price": 0.849, "dividend": 0.0 }, { "date": "2025-03-07", "price": 0.842, "dividend": 0.0 }, { "date": "2025-03-10", "price": 0.833, "dividend": 0.0 }, { "date": "2025-03-11", "price": 0.827, "dividend": 0.0 }, { "date": "2025-03-12", "price": 0.829, "dividend": 0.0 }, { "date": "2025-03-13", "price": 0.827, "dividend": 0.0 }, { "date": "2025-03-14", "price": 0.835, "dividend": 0.0 }, { "date": "2025-03-17", "price": 0.841, "dividend": 0.0 }, { "date": "2025-03-18", "price": 0.851, "dividend": 0.0 }, { "date": "2025-03-19", "price": 0.851, "dividend": 0.0 }, { "date": "2025-03-20", "price": 0.851, "dividend": 0.0 }, { "date": "2025-03-21", "price": 0.844, "dividend": 0.0 }, { "date": "2025-03-24", "price": 0.849, "dividend": 0.0 }, { "date": "2025-03-25", "price": 0.842, "dividend": 0.0 }, { "date": "2025-03-26", "price": 0.846, "dividend": 0.0 }, { "date": "2025-03-27", "price": 0.835, "dividend": 0.008 }, { "date": "2025-03-28", "price": 0.831, "dividend": 0.0 }, { "date": "2025-04-01", "price": 0.822, "dividend": 0.0 }, { "date": "2025-04-02", "price": 0.823, "dividend": 0.0 }, { "date": "2025-04-03", "price": 0.811, "dividend": 0.0 }, { "date": "2025-04-04", "price": 0.803, "dividend": 0.0 }, { "date": "2025-04-07", "price": 0.741, "dividend": 0.0 }, { "date": "2025-04-08", "price": 0.743, "dividend": 0.0 }, { "date": "2025-04-09", "price": 0.733, "dividend": 0.0 }, { "date": "2025-04-10", "price": 0.754, "dividend": 0.0 }, { "date": "2025-04-11", "price": 0.758, "dividend": 0.0 }, { "date": "2025-04-14", "price": 0.766, "dividend": 0.0 }, { "date": "2025-04-15", "price": 0.776, "dividend": 0.0 }, { "date": "2025-04-16", "price": 0.766, "dividend": 0.0 }, { "date": "2025-04-17", "price": 0.773, "dividend": 0.0 }, { "date": "2025-04-21", "price": 0.772, "dividend": 0.0 }, { "date": "2025-04-22", "price": 0.774, "dividend": 0.0 }, { "date": "2025-04-23", "price": 0.794, "dividend": 0.0 }, { "date": "2025-04-24", "price": 0.79, "dividend": 0.0 }, { "date": "2025-04-25", "price": 0.795, "dividend": 0.0 }, { "date": "2025-04-28", "price": 0.798, "dividend": 0.0 }, { "date": "2025-04-29", "price": 0.798, "dividend": 0.0 }, { "date": "2025-04-30", "price": 0.803, "dividend": 0.0 }, { "date": "2025-05-02", "price": 0.816, "dividend": 0.0 }, { "date": "2025-05-05", "price": 0.818, "dividend": 0.0 }, { "date": "2025-05-06", "price": 0.816, "dividend": 0.0 }, { "date": "2025-05-07", "price": 0.818, "dividend": 0.0 }, { "date": "2025-05-08", "price": 0.82, "dividend": 0.0 }, { "date": "2025-05-09", "price": 0.821, "dividend": 0.0 }, { "date": "2025-05-13", "price": 0.838, "dividend": 0.0 }, { "date": "2025-05-14", "price": 0.847, "dividend": 0.0 }, { "date": "2025-05-15", "price": 0.848, "dividend": 0.0 }, { "date": "2025-05-16", "price": 0.848, "dividend": 0.0 }, { "date": "2025-05-19", "price": 0.84, "dividend": 0.0 }, { "date": "2025-05-20", "price": 0.841, "dividend": 0.0 }, { "date": "2025-05-21", "price": 0.844, "dividend": 0.0 }, { "date": "2025-05-22", "price": 0.839, "dividend": 0.0 }, { "date": "2025-05-23", "price": 0.84, "dividend": 0.0 }, { "date": "2025-05-26", "price": 0.838, "dividend": 0.0 }, { "date": "2025-05-27", "price": 0.837, "dividend": 0.0 }, { "date": "2025-05-28", "price": 0.836, "dividend": 0.0 }, { "date": "2025-05-29", "price": 0.839, "dividend": 0.0 }, { "date": "2025-05-30", "price": 0.835, "dividend": 0.0 }, { "date": "2025-06-02", "price": 0.829, "dividend": 0.0 }, { "date": "2025-06-03", "price": 0.835, "dividend": 0.0 }, { "date": "2025-06-04", "price": 0.844, "dividend": 0.0 }, { "date": "2025-06-05", "price": 0.852, "dividend": 0.0 }, { "date": "2025-06-06", "price": 0.854, "dividend": 0.0 }, { "date": "2025-06-09", "price": 0.858, "dividend": 0.0 }, { "date": "2025-06-10", "price": 0.864, "dividend": 0.0 }, { "date": "2025-06-11", "price": 0.867, "dividend": 0.0 }, { "date": "2025-06-12", "price": 0.858, "dividend": 0.0 }, { "date": "2025-06-13", "price": 0.851, "dividend": 0.0 }, { "date": "2025-06-16", "price": 0.856, "dividend": 0.0 }, { "date": "2025-06-17", "price": 0.86, "dividend": 0.0 }, { "date": "2025-06-18", "price": 0.857, "dividend": 0.0 }, { "date": "2025-06-19", "price": 0.848, "dividend": 0.0 }, { "date": "2025-06-20", "price": 0.854, "dividend": 0.0 }, { "date": "2025-06-23", "price": 0.849, "dividend": 0.0 }, { "date": "2025-06-24", "price": 0.863, "dividend": 0.0 }, { "date": "2025-06-25", "price": 0.87, "dividend": 0.0 }, { "date": "2025-06-26", "price": 0.87, "dividend": 0.0 }, { "date": "2025-06-27", "price": 0.862, "dividend": 0.008 }, { "date": "2025-06-30", "price": 0.856, "dividend": 0.0 }, { "date": "2025-07-01", "price": 0.858, "dividend": 0.0 }, { "date": "2025-07-02", "price": 0.861, "dividend": 0.0 }, { "date": "2025-07-03", "price": 0.864, "dividend": 0.0 }, { "date": "2025-07-04", "price": 0.86, "dividend": 0.0 }, { "date": "2025-07-07", "price": 0.859, "dividend": 0.0 }, { "date": "2025-07-08", "price": 0.868, "dividend": 0.0 }, { "date": "2025-07-09", "price": 0.865, "dividend": 0.0 }, { "date": "2025-07-10", "price": 0.87, "dividend": 0.0 }, { "date": "2025-07-11", "price": 0.869, "dividend": 0.0 }, { "date": "2025-07-14", "price": 0.869, "dividend": 0.0 }, { "date": "2025-07-15", "price": 0.88, "dividend": 0.0 }, { "date": "2025-07-16", "price": 0.88, "dividend": 0.0 }, { "date": "2025-07-17", "price": 0.879, "dividend": 0.0 }, { "date": "2025-07-18", "price": 0.886, "dividend": 0.0 }, { "date": "2025-07-21", "price": 0.885, "dividend": 0.0 }, { "date": "2025-07-22", "price": 0.883, "dividend": 0.0 }, { "date": "2025-07-23", "price": 0.893, "dividend": 0.0 }, { "date": "2025-07-24", "price": 0.894, "dividend": 0.0 }, { "date": "2025-07-25", "price": 0.889, "dividend": 0.0 }, { "date": "2025-07-28", "price": 0.894, "dividend": 0.0 }, { "date": "2025-07-29", "price": 0.893, "dividend": 0.0 }, { "date": "2025-07-30", "price": 0.893, "dividend": 0.0 }, { "date": "2025-07-31", "price": 0.889, "dividend": 0.0 }, { "date": "2025-08-01", "price": 0.871, "dividend": 0.0 }, { "date": "2025-08-04", "price": 0.877, "dividend": 0.0 }, { "date": "2025-08-05", "price": 0.883, "dividend": 0.0 }, { "date": "2025-08-06", "price": 0.882, "dividend": 0.0 }, { "date": "2025-08-07", "price": 0.892, "dividend": 0.0 }, { "date": "2025-08-08", "price": 0.884, "dividend": 0.0 }, { "date": "2025-08-11", "price": 0.888, "dividend": 0.0 }, { "date": "2025-08-12", "price": 0.887, "dividend": 0.0 }, { "date": "2025-08-13", "price": 0.899, "dividend": 0.0 }, { "date": "2025-08-14", "price": 0.899, "dividend": 0.0 }, { "date": "2025-08-15", "price": 0.898, "dividend": 0.0 }, { "date": "2025-08-18", "price": 0.898, "dividend": 0.0 }, { "date": "2025-08-19", "price": 0.895, "dividend": 0.0 }, { "date": "2025-08-20", "price": 0.889, "dividend": 0.0 }, { "date": "2025-08-21", "price": 0.894, "dividend": 0.0 }, { "date": "2025-08-22", "price": 0.892, "dividend": 0.0 }, { "date": "2025-08-25", "price": 0.907, "dividend": 0.0 }, { "date": "2025-08-26", "price": 0.9, "dividend": 0.0 }, { "date": "2025-08-27", "price": 0.899, "dividend": 0.0 }, { "date": "2025-08-28", "price": 0.891, "dividend": 0.0 }, { "date": "2025-08-29", "price": 0.89, "dividend": 0.0 }, { "date": "2025-09-01", "price": 0.895, "dividend": 0.0 }, { "date": "2025-09-02", "price": 0.896, "dividend": 0.0 }, { "date": "2025-09-03", "price": 0.895, "dividend": 0.0 }, { "date": "2025-09-04", "price": 0.895, "dividend": 0.0 }, { "date": "2025-09-05", "price": 0.901, "dividend": 0.0 }, { "date": "2025-09-08", "price": 0.905, "dividend": 0.0 }, { "date": "2025-09-09", "price": 0.915, "dividend": 0.0 }, { "date": "2025-09-10", "price": 0.927, "dividend": 0.0 }, { "date": "2025-09-11", "price": 0.929, "dividend": 0.0 }, { "date": "2025-09-12", "price": 0.941, "dividend": 0.0 }, { "date": "2025-09-15", "price": 0.94, "dividend": 0.0 }, { "date": "2025-09-16", "price": 0.944, "dividend": 0.0 }, { "date": "2025-09-17", "price": 0.947, "dividend": 0.0 }, { "date": "2025-09-18", "price": 0.949, "dividend": 0.0 }, { "date": "2025-09-19", "price": 0.946, "dividend": 0.0 }, { "date": "2025-09-22", "price": 0.951, "dividend": 0.0 }, { "date": "2025-09-23", "price": 0.947, "dividend": 0.0 }, { "date": "2025-09-24", "price": 0.954, "dividend": 0.0 }, { "date": "2025-09-25", "price": 0.953, "dividend": 0.0 }, { "date": "2025-09-26", "price": 0.939, "dividend": 0.0 }, { "date": "2025-09-29", "price": 0.939, "dividend": 0.009 }, { "date": "2025-09-30", "price": 0.946, "dividend": 0.0 }, { "date": "2025-10-01", "price": 0.951, "dividend": 0.0 }, { "date": "2025-10-02", "price": 0.968, "dividend": 0.0 }, { "date": "2025-10-03", "price": 0.972, "dividend": 0.0 }, { "date": "2025-10-06", "price": 0.973, "dividend": 0.0 }, { "date": "2025-10-07", "price": 0.977, "dividend": 0.0 }, { "date": "2025-10-08", "price": 0.974, "dividend": 0.0 }, { "date": "2025-10-09", "price": 0.98, "dividend": 0.0 }, { "date": "2025-10-10", "price": 0.972, "dividend": 0.0 }, { "date": "2025-10-13", "price": 0.96, "dividend": 0.0 }, { "date": "2025-10-14", "price": 0.949, "dividend": 0.0 }, { "date": "2025-10-15", "price": 0.966, "dividend": 0.0 }, { "date": "2025-10-16", "price": 0.972, "dividend": 0.0 }, { "date": "2025-10-17", "price": 0.959, "dividend": 0.0 }, { "date": "2025-10-21", "price": 0.981, "dividend": 0.0 }, { "date": "2025-10-22", "price": 0.976, "dividend": 0.0 }, { "date": "2025-10-23", "price": 0.974, "dividend": 0.0 }, { "date": "2025-10-24", "price": 0.98, "dividend": 0.0 }, { "date": "2025-10-27", "price": 0.995, "dividend": 0.0 }, { "date": "2025-10-28", "price": 0.987, "dividend": 0.0 }, { "date": "2025-10-29", "price": 0.995, "dividend": 0.0 }, { "date": "2025-10-30", "price": 0.997, "dividend": 0.0 }, { "date": "2025-10-31", "price": 0.992, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.004, "dividend": 0.0 }, { "date": "2025-11-04", "price": 0.992, "dividend": 0.0 }, { "date": "2025-11-05", "price": 0.982, "dividend": 0.0 }, { "date": "2025-11-06", "price": 0.987, "dividend": 0.0 }, { "date": "2025-11-07", "price": 0.975, "dividend": 0.0 }, { "date": "2025-11-10", "price": 0.991, "dividend": 0.0 }, { "date": "2025-11-11", "price": 0.99, "dividend": 0.0 }, { "date": "2025-11-12", "price": 0.994, "dividend": 0.0 }, { "date": "2025-11-13", "price": 0.993, "dividend": 0.0 }, { "date": "2025-11-14", "price": 0.974, "dividend": 0.0 }, { "date": "2025-11-17", "price": 0.979, "dividend": 0.0 }, { "date": "2025-11-18", "price": 0.957, "dividend": 0.0 }, { "date": "2025-11-19", "price": 0.956, "dividend": 0.0 }, { "date": "2025-11-20", "price": 0.966, "dividend": 0.0 }, { "date": "2025-11-21", "price": 0.939, "dividend": 0.0 }, { "date": "2025-11-24", "price": 0.944, "dividend": 0.0 }, { "date": "2025-11-25", "price": 0.95, "dividend": 0.0 }, { "date": "2025-11-26", "price": 0.958, "dividend": 0.0 }, { "date": "2025-11-27", "price": 0.958, "dividend": 0.0 }, { "date": "2025-11-28", "price": 0.953, "dividend": 0.0 }, { "date": "2025-12-01", "price": 0.952, "dividend": 0.0 }, { "date": "2025-12-02", "price": 0.958, "dividend": 0.0 }, { "date": "2025-12-03", "price": 0.955, "dividend": 0.0 }, { "date": "2025-12-04", "price": 0.958, "dividend": 0.0 }, { "date": "2025-12-05", "price": 0.966, "dividend": 0.0 }, { "date": "2025-12-08", "price": 0.968, "dividend": 0.0 }, { "date": "2025-12-09", "price": 0.962, "dividend": 0.0 }, { "date": "2025-12-10", "price": 0.964, "dividend": 0.0 }, { "date": "2025-12-11", "price": 0.956, "dividend": 0.0 }, { "date": "2025-12-12", "price": 0.966, "dividend": 0.0 }, { "date": "2025-12-15", "price": 0.952, "dividend": 0.0 }, { "date": "2025-12-16", "price": 0.938, "dividend": 0.0 }, { "date": "2025-12-17", "price": 0.944, "dividend": 0.0 }, { "date": "2025-12-18", "price": 0.943, "dividend": 0.0 }, { "date": "2025-12-19", "price": 0.952, "dividend": 0.0 }, { "date": "2025-12-22", "price": 0.961, "dividend": 0.0 }, { "date": "2025-12-23", "price": 0.962, "dividend": 0.0 }, { "date": "2025-12-24", "price": 0.964, "dividend": 0.0 }, { "date": "2025-12-26", "price": 0.969, "dividend": 0.0 }, { "date": "2025-12-29", "price": 0.972, "dividend": 0.0 }, { "date": "2025-12-30", "price": 0.963, "dividend": 0.009 }, { "date": "2025-12-31", "price": 0.964, "dividend": 0.0 }, { "date": "2026-01-02", "price": 0.988, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.005, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.012, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.01, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.004, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.004, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.011, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.018, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.02, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.022, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.029, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.025, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.017, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.017, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.023, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.023, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.017, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.033, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.053, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.057, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.046, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.02, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.047, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.05, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.029, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.022, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.045, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.05, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.059, "dividend": 0.0 } ], "GreatLink Asia Pacific Equity": [ { "date": "2016-02-11", "price": 1.669, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.68, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.71, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.721, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.72, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.734, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.737, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.746, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.751, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.72, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.711, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.733, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.738, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.757, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.791, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.806, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.811, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.818, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.799, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.797, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.8, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.812, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.825, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.809, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.816, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.815, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.835, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.835, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.84, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.836, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.826, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.826, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.82, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.815, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.836, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.835, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.824, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.831, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.81, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.801, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.804, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.808, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.815, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.832, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.874, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.894, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.896, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.889, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.887, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.895, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.916, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.911, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.893, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.894, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.89, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.88, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.866, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.866, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.851, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.843, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.847, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.832, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.846, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.848, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.844, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.842, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.833, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.832, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.853, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.852, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.838, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.841, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.84, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.837, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.868, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.874, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.883, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.887, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.885, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.885, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.889, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.885, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.897, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.913, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.912, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.904, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.891, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.861, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.849, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.859, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.839, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.854, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.869, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.873, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.88, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.886, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.836, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.836, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.843, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.861, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.89, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.898, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.909, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.899, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.899, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.893, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.891, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.924, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.937, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.941, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.947, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.96, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.965, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.961, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.977, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.982, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.973, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.977, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.977, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.981, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.979, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.959, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.974, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.963, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.953, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.965, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.988, "dividend": 0.0 }, { "date": "2016-08-08", "price": 2.008, "dividend": 0.0 }, { "date": "2016-08-09", "price": 2.008, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.999, "dividend": 0.0 }, { "date": "2016-08-11", "price": 2.002, "dividend": 0.0 }, { "date": "2016-08-12", "price": 2.007, "dividend": 0.0 }, { "date": "2016-08-15", "price": 2.009, "dividend": 0.0 }, { "date": "2016-08-16", "price": 2.009, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.996, "dividend": 0.0 }, { "date": "2016-08-18", "price": 2.005, "dividend": 0.0 }, { "date": "2016-08-19", "price": 2.002, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.997, "dividend": 0.0 }, { "date": "2016-08-23", "price": 2.012, "dividend": 0.0 }, { "date": "2016-08-24", "price": 2.014, "dividend": 0.0 }, { "date": "2016-08-25", "price": 2.009, "dividend": 0.0 }, { "date": "2016-08-26", "price": 2.008, "dividend": 0.0 }, { "date": "2016-08-29", "price": 2.006, "dividend": 0.0 }, { "date": "2016-08-30", "price": 2.014, "dividend": 0.0 }, { "date": "2016-08-31", "price": 2.01, "dividend": 0.0 }, { "date": "2016-09-01", "price": 2.004, "dividend": 0.0 }, { "date": "2016-09-02", "price": 2.012, "dividend": 0.0 }, { "date": "2016-09-05", "price": 2.026, "dividend": 0.0 }, { "date": "2016-09-06", "price": 2.033, "dividend": 0.0 }, { "date": "2016-09-07", "price": 2.031, "dividend": 0.0 }, { "date": "2016-09-08", "price": 2.039, "dividend": 0.0 }, { "date": "2016-09-09", "price": 2.032, "dividend": 0.0 }, { "date": "2016-09-12", "price": 2.032, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.994, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.989, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.995, "dividend": 0.0 }, { "date": "2016-09-16", "price": 2.0, "dividend": 0.0 }, { "date": "2016-09-19", "price": 2.013, "dividend": 0.0 }, { "date": "2016-09-20", "price": 2.012, "dividend": 0.0 }, { "date": "2016-09-21", "price": 2.017, "dividend": 0.0 }, { "date": "2016-09-22", "price": 2.033, "dividend": 0.0 }, { "date": "2016-09-23", "price": 2.032, "dividend": 0.0 }, { "date": "2016-09-26", "price": 2.015, "dividend": 0.0 }, { "date": "2016-09-27", "price": 2.026, "dividend": 0.0 }, { "date": "2016-09-28", "price": 2.027, "dividend": 0.0 }, { "date": "2016-09-29", "price": 2.04, "dividend": 0.0 }, { "date": "2016-09-30", "price": 2.026, "dividend": 0.0 }, { "date": "2016-10-03", "price": 2.042, "dividend": 0.0 }, { "date": "2016-10-04", "price": 2.055, "dividend": 0.0 }, { "date": "2016-10-05", "price": 2.06, "dividend": 0.0 }, { "date": "2016-10-06", "price": 2.067, "dividend": 0.0 }, { "date": "2016-10-07", "price": 2.061, "dividend": 0.0 }, { "date": "2016-10-10", "price": 2.064, "dividend": 0.0 }, { "date": "2016-10-11", "price": 2.045, "dividend": 0.0 }, { "date": "2016-10-12", "price": 2.044, "dividend": 0.0 }, { "date": "2016-10-13", "price": 2.017, "dividend": 0.0 }, { "date": "2016-10-14", "price": 2.035, "dividend": 0.0 }, { "date": "2016-10-17", "price": 2.026, "dividend": 0.0 }, { "date": "2016-10-18", "price": 2.045, "dividend": 0.0 }, { "date": "2016-10-19", "price": 2.053, "dividend": 0.0 }, { "date": "2016-10-20", "price": 2.062, "dividend": 0.0 }, { "date": "2016-10-21", "price": 2.057, "dividend": 0.0 }, { "date": "2016-10-24", "price": 2.068, "dividend": 0.0 }, { "date": "2016-10-25", "price": 2.071, "dividend": 0.0 }, { "date": "2016-10-26", "price": 2.056, "dividend": 0.0 }, { "date": "2016-10-27", "price": 2.052, "dividend": 0.0 }, { "date": "2016-10-28", "price": 2.047, "dividend": 0.0 }, { "date": "2016-10-31", "price": 2.045, "dividend": 0.0 }, { "date": "2016-11-01", "price": 2.041, "dividend": 0.0 }, { "date": "2016-11-02", "price": 2.015, "dividend": 0.0 }, { "date": "2016-11-03", "price": 2.008, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.998, "dividend": 0.0 }, { "date": "2016-11-07", "price": 2.02, "dividend": 0.0 }, { "date": "2016-11-08", "price": 2.033, "dividend": 0.0 }, { "date": "2016-11-09", "price": 2.018, "dividend": 0.0 }, { "date": "2016-11-10", "price": 2.058, "dividend": 0.0 }, { "date": "2016-11-11", "price": 2.023, "dividend": 0.0 }, { "date": "2016-11-14", "price": 2.009, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.99, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.992, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.997, "dividend": 0.0 }, { "date": "2016-11-18", "price": 2.005, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.994, "dividend": 0.0 }, { "date": "2016-11-22", "price": 2.015, "dividend": 0.0 }, { "date": "2016-11-23", "price": 2.027, "dividend": 0.0 }, { "date": "2016-11-24", "price": 2.017, "dividend": 0.0 }, { "date": "2016-11-25", "price": 2.022, "dividend": 0.0 }, { "date": "2016-11-28", "price": 2.027, "dividend": 0.0 }, { "date": "2016-11-29", "price": 2.025, "dividend": 0.0 }, { "date": "2016-11-30", "price": 2.043, "dividend": 0.0 }, { "date": "2016-12-01", "price": 2.049, "dividend": 0.0 }, { "date": "2016-12-02", "price": 2.027, "dividend": 0.0 }, { "date": "2016-12-05", "price": 2.033, "dividend": 0.0 }, { "date": "2016-12-06", "price": 2.04, "dividend": 0.0 }, { "date": "2016-12-07", "price": 2.048, "dividend": 0.0 }, { "date": "2016-12-08", "price": 2.07, "dividend": 0.0 }, { "date": "2016-12-09", "price": 2.071, "dividend": 0.0 }, { "date": "2016-12-12", "price": 2.052, "dividend": 0.0 }, { "date": "2016-12-13", "price": 2.053, "dividend": 0.0 }, { "date": "2016-12-14", "price": 2.054, "dividend": 0.0 }, { "date": "2016-12-15", "price": 2.049, "dividend": 0.0 }, { "date": "2016-12-16", "price": 2.056, "dividend": 0.0 }, { "date": "2016-12-19", "price": 2.037, "dividend": 0.0 }, { "date": "2016-12-20", "price": 2.031, "dividend": 0.0 }, { "date": "2016-12-21", "price": 2.026, "dividend": 0.0 }, { "date": "2016-12-22", "price": 2.015, "dividend": 0.0 }, { "date": "2016-12-23", "price": 2.008, "dividend": 0.0 }, { "date": "2016-12-26", "price": 2.008, "dividend": 0.0 }, { "date": "2016-12-27", "price": 2.017, "dividend": 0.0 }, { "date": "2016-12-28", "price": 2.03, "dividend": 0.0 }, { "date": "2016-12-29", "price": 2.032, "dividend": 0.0 }, { "date": "2016-12-30", "price": 2.039, "dividend": 0.0 }, { "date": "2017-01-02", "price": 2.039, "dividend": 0.0 }, { "date": "2017-01-03", "price": 2.052, "dividend": 0.0 }, { "date": "2017-01-04", "price": 2.05, "dividend": 0.0 }, { "date": "2017-01-05", "price": 2.063, "dividend": 0.0 }, { "date": "2017-01-06", "price": 2.071, "dividend": 0.0 }, { "date": "2017-01-09", "price": 2.076, "dividend": 0.0 }, { "date": "2017-01-10", "price": 2.091, "dividend": 0.0 }, { "date": "2017-01-11", "price": 2.104, "dividend": 0.0 }, { "date": "2017-01-12", "price": 2.096, "dividend": 0.0 }, { "date": "2017-01-13", "price": 2.105, "dividend": 0.0 }, { "date": "2017-01-16", "price": 2.096, "dividend": 0.0 }, { "date": "2017-01-17", "price": 2.089, "dividend": 0.0 }, { "date": "2017-01-18", "price": 2.102, "dividend": 0.0 }, { "date": "2017-01-19", "price": 2.115, "dividend": 0.0 }, { "date": "2017-01-20", "price": 2.113, "dividend": 0.0 }, { "date": "2017-01-23", "price": 2.12, "dividend": 0.0 }, { "date": "2017-01-24", "price": 2.136, "dividend": 0.0 }, { "date": "2017-01-25", "price": 2.15, "dividend": 0.0 }, { "date": "2017-01-26", "price": 2.171, "dividend": 0.0 }, { "date": "2017-01-27", "price": 2.176, "dividend": 0.0 }, { "date": "2017-01-30", "price": 2.176, "dividend": 0.0 }, { "date": "2017-01-31", "price": 2.142, "dividend": 0.0 }, { "date": "2017-02-01", "price": 2.162, "dividend": 0.0 }, { "date": "2017-02-02", "price": 2.154, "dividend": 0.0 }, { "date": "2017-02-03", "price": 2.147, "dividend": 0.0 }, { "date": "2017-02-06", "price": 2.165, "dividend": 0.0 }, { "date": "2017-02-07", "price": 2.17, "dividend": 0.0 }, { "date": "2017-02-08", "price": 2.163, "dividend": 0.0 }, { "date": "2017-02-09", "price": 2.173, "dividend": 0.0 }, { "date": "2017-02-10", "price": 2.19, "dividend": 0.0 }, { "date": "2017-02-13", "price": 2.203, "dividend": 0.0 }, { "date": "2017-02-14", "price": 2.194, "dividend": 0.0 }, { "date": "2017-02-15", "price": 2.2, "dividend": 0.0 }, { "date": "2017-02-16", "price": 2.201, "dividend": 0.0 }, { "date": "2017-02-17", "price": 2.201, "dividend": 0.0 }, { "date": "2017-02-20", "price": 2.207, "dividend": 0.0 }, { "date": "2017-02-21", "price": 2.211, "dividend": 0.0 }, { "date": "2017-02-22", "price": 2.21, "dividend": 0.0 }, { "date": "2017-02-23", "price": 2.202, "dividend": 0.0 }, { "date": "2017-02-24", "price": 2.185, "dividend": 0.0 }, { "date": "2017-02-27", "price": 2.177, "dividend": 0.0 }, { "date": "2017-02-28", "price": 2.163, "dividend": 0.0 }, { "date": "2017-03-01", "price": 2.193, "dividend": 0.0 }, { "date": "2017-03-02", "price": 2.21, "dividend": 0.0 }, { "date": "2017-03-03", "price": 2.199, "dividend": 0.0 }, { "date": "2017-03-06", "price": 2.196, "dividend": 0.0 }, { "date": "2017-03-07", "price": 2.202, "dividend": 0.0 }, { "date": "2017-03-08", "price": 2.211, "dividend": 0.0 }, { "date": "2017-03-09", "price": 2.196, "dividend": 0.0 }, { "date": "2017-03-10", "price": 2.197, "dividend": 0.0 }, { "date": "2017-03-13", "price": 2.215, "dividend": 0.0 }, { "date": "2017-03-14", "price": 2.22, "dividend": 0.0 }, { "date": "2017-03-15", "price": 2.224, "dividend": 0.0 }, { "date": "2017-03-16", "price": 2.241, "dividend": 0.0 }, { "date": "2017-03-17", "price": 2.25, "dividend": 0.0 }, { "date": "2017-03-20", "price": 2.244, "dividend": 0.0 }, { "date": "2017-03-21", "price": 2.253, "dividend": 0.0 }, { "date": "2017-03-22", "price": 2.234, "dividend": 0.0 }, { "date": "2017-03-23", "price": 2.24, "dividend": 0.0 }, { "date": "2017-03-24", "price": 2.242, "dividend": 0.0 }, { "date": "2017-03-27", "price": 2.229, "dividend": 0.0 }, { "date": "2017-03-28", "price": 2.246, "dividend": 0.0 }, { "date": "2017-03-29", "price": 2.262, "dividend": 0.0 }, { "date": "2017-03-30", "price": 2.257, "dividend": 0.0 }, { "date": "2017-03-31", "price": 2.251, "dividend": 0.0 }, { "date": "2017-04-03", "price": 2.256, "dividend": 0.0 }, { "date": "2017-04-04", "price": 2.261, "dividend": 0.0 }, { "date": "2017-04-05", "price": 2.277, "dividend": 0.0 }, { "date": "2017-04-06", "price": 2.269, "dividend": 0.0 }, { "date": "2017-04-07", "price": 2.266, "dividend": 0.0 }, { "date": "2017-04-10", "price": 2.271, "dividend": 0.0 }, { "date": "2017-04-11", "price": 2.265, "dividend": 0.0 }, { "date": "2017-04-12", "price": 2.263, "dividend": 0.0 }, { "date": "2017-04-13", "price": 2.262, "dividend": 0.0 }, { "date": "2017-04-17", "price": 2.25, "dividend": 0.0 }, { "date": "2017-04-18", "price": 2.242, "dividend": 0.0 }, { "date": "2017-04-19", "price": 2.235, "dividend": 0.0 }, { "date": "2017-04-20", "price": 2.245, "dividend": 0.0 }, { "date": "2017-04-21", "price": 2.251, "dividend": 0.0 }, { "date": "2017-04-24", "price": 2.255, "dividend": 0.0 }, { "date": "2017-04-25", "price": 2.276, "dividend": 0.0 }, { "date": "2017-04-26", "price": 2.296, "dividend": 0.0 }, { "date": "2017-04-27", "price": 2.297, "dividend": 0.0 }, { "date": "2017-04-28", "price": 2.297, "dividend": 0.0 }, { "date": "2017-05-02", "price": 2.309, "dividend": 0.0 }, { "date": "2017-05-03", "price": 2.31, "dividend": 0.0 }, { "date": "2017-05-04", "price": 2.324, "dividend": 0.0 }, { "date": "2017-05-05", "price": 2.324, "dividend": 0.0 }, { "date": "2017-05-08", "price": 2.335, "dividend": 0.0 }, { "date": "2017-05-09", "price": 2.347, "dividend": 0.0 }, { "date": "2017-05-11", "price": 2.356, "dividend": 0.0 }, { "date": "2017-05-12", "price": 2.345, "dividend": 0.0 }, { "date": "2017-05-15", "price": 2.35, "dividend": 0.0 }, { "date": "2017-05-16", "price": 2.348, "dividend": 0.0 }, { "date": "2017-05-17", "price": 2.337, "dividend": 0.0 }, { "date": "2017-05-18", "price": 2.326, "dividend": 0.0 }, { "date": "2017-05-19", "price": 2.321, "dividend": 0.0 }, { "date": "2017-05-22", "price": 2.33, "dividend": 0.0 }, { "date": "2017-05-23", "price": 2.33, "dividend": 0.0 }, { "date": "2017-05-24", "price": 2.333, "dividend": 0.0 }, { "date": "2017-05-25", "price": 2.335, "dividend": 0.0 }, { "date": "2017-05-26", "price": 2.335, "dividend": 0.0 }, { "date": "2017-05-29", "price": 2.34, "dividend": 0.0 }, { "date": "2017-05-30", "price": 2.336, "dividend": 0.0 }, { "date": "2017-05-31", "price": 2.334, "dividend": 0.0 }, { "date": "2017-06-01", "price": 2.348, "dividend": 0.0 }, { "date": "2017-06-02", "price": 2.357, "dividend": 0.0 }, { "date": "2017-06-05", "price": 2.361, "dividend": 0.0 }, { "date": "2017-06-06", "price": 2.36, "dividend": 0.0 }, { "date": "2017-06-07", "price": 2.364, "dividend": 0.0 }, { "date": "2017-06-08", "price": 2.374, "dividend": 0.0 }, { "date": "2017-06-09", "price": 2.384, "dividend": 0.0 }, { "date": "2017-06-12", "price": 2.365, "dividend": 0.0 }, { "date": "2017-06-13", "price": 2.363, "dividend": 0.0 }, { "date": "2017-06-14", "price": 2.349, "dividend": 0.0 }, { "date": "2017-06-15", "price": 2.348, "dividend": 0.0 }, { "date": "2017-06-16", "price": 2.346, "dividend": 0.0 }, { "date": "2017-06-19", "price": 2.364, "dividend": 0.0 }, { "date": "2017-06-20", "price": 2.364, "dividend": 0.0 }, { "date": "2017-06-21", "price": 2.353, "dividend": 0.0 }, { "date": "2017-06-22", "price": 2.358, "dividend": 0.0 }, { "date": "2017-06-23", "price": 2.358, "dividend": 0.0 }, { "date": "2017-06-27", "price": 2.362, "dividend": 0.0 }, { "date": "2017-06-28", "price": 2.352, "dividend": 0.0 }, { "date": "2017-06-29", "price": 2.368, "dividend": 0.0 }, { "date": "2017-06-30", "price": 2.354, "dividend": 0.0 }, { "date": "2017-07-03", "price": 2.369, "dividend": 0.0 }, { "date": "2017-07-04", "price": 2.354, "dividend": 0.0 }, { "date": "2017-07-05", "price": 2.364, "dividend": 0.0 }, { "date": "2017-07-06", "price": 2.365, "dividend": 0.0 }, { "date": "2017-07-07", "price": 2.359, "dividend": 0.0 }, { "date": "2017-07-10", "price": 2.369, "dividend": 0.0 }, { "date": "2017-07-11", "price": 2.374, "dividend": 0.0 }, { "date": "2017-07-12", "price": 2.37, "dividend": 0.0 }, { "date": "2017-07-13", "price": 2.391, "dividend": 0.0 }, { "date": "2017-07-14", "price": 2.39, "dividend": 0.0 }, { "date": "2017-07-17", "price": 2.396, "dividend": 0.0 }, { "date": "2017-07-18", "price": 2.393, "dividend": 0.0 }, { "date": "2017-07-19", "price": 2.406, "dividend": 0.0 }, { "date": "2017-07-20", "price": 2.396, "dividend": 0.0 }, { "date": "2017-07-21", "price": 2.399, "dividend": 0.0 }, { "date": "2017-07-24", "price": 2.398, "dividend": 0.0 }, { "date": "2017-07-25", "price": 2.405, "dividend": 0.0 }, { "date": "2017-07-26", "price": 2.405, "dividend": 0.0 }, { "date": "2017-07-27", "price": 2.418, "dividend": 0.0 }, { "date": "2017-07-28", "price": 2.396, "dividend": 0.0 }, { "date": "2017-07-31", "price": 2.402, "dividend": 0.0 }, { "date": "2017-08-01", "price": 2.407, "dividend": 0.0 }, { "date": "2017-08-02", "price": 2.413, "dividend": 0.0 }, { "date": "2017-08-03", "price": 2.401, "dividend": 0.0 }, { "date": "2017-08-04", "price": 2.405, "dividend": 0.0 }, { "date": "2017-08-07", "price": 2.413, "dividend": 0.0 }, { "date": "2017-08-08", "price": 2.416, "dividend": 0.0 }, { "date": "2017-08-10", "price": 2.391, "dividend": 0.0 }, { "date": "2017-08-11", "price": 2.357, "dividend": 0.0 }, { "date": "2017-08-14", "price": 2.376, "dividend": 0.0 }, { "date": "2017-08-15", "price": 2.378, "dividend": 0.0 }, { "date": "2017-08-16", "price": 2.386, "dividend": 0.0 }, { "date": "2017-08-17", "price": 2.381, "dividend": 0.0 }, { "date": "2017-08-18", "price": 2.366, "dividend": 0.0 }, { "date": "2017-08-21", "price": 2.365, "dividend": 0.0 }, { "date": "2017-08-22", "price": 2.377, "dividend": 0.0 }, { "date": "2017-08-23", "price": 2.383, "dividend": 0.0 }, { "date": "2017-08-24", "price": 2.391, "dividend": 0.0 }, { "date": "2017-08-25", "price": 2.384, "dividend": 0.0 }, { "date": "2017-08-28", "price": 2.387, "dividend": 0.0 }, { "date": "2017-08-29", "price": 2.375, "dividend": 0.0 }, { "date": "2017-08-30", "price": 2.397, "dividend": 0.0 }, { "date": "2017-08-31", "price": 2.405, "dividend": 0.0 }, { "date": "2017-09-04", "price": 2.396, "dividend": 0.0 }, { "date": "2017-09-05", "price": 2.394, "dividend": 0.0 }, { "date": "2017-09-06", "price": 2.386, "dividend": 0.0 }, { "date": "2017-09-07", "price": 2.38, "dividend": 0.0 }, { "date": "2017-09-08", "price": 2.385, "dividend": 0.0 }, { "date": "2017-09-11", "price": 2.401, "dividend": 0.0 }, { "date": "2017-09-12", "price": 2.416, "dividend": 0.0 }, { "date": "2017-09-13", "price": 2.414, "dividend": 0.0 }, { "date": "2017-09-14", "price": 2.413, "dividend": 0.0 }, { "date": "2017-09-15", "price": 2.406, "dividend": 0.0 }, { "date": "2017-09-18", "price": 2.434, "dividend": 0.0 }, { "date": "2017-09-19", "price": 2.429, "dividend": 0.0 }, { "date": "2017-09-20", "price": 2.424, "dividend": 0.0 }, { "date": "2017-09-21", "price": 2.424, "dividend": 0.0 }, { "date": "2017-09-22", "price": 2.404, "dividend": 0.0 }, { "date": "2017-09-25", "price": 2.393, "dividend": 0.0 }, { "date": "2017-09-26", "price": 2.384, "dividend": 0.0 }, { "date": "2017-09-27", "price": 2.383, "dividend": 0.0 }, { "date": "2017-09-28", "price": 2.376, "dividend": 0.0 }, { "date": "2017-09-29", "price": 2.388, "dividend": 0.0 }, { "date": "2017-10-02", "price": 2.401, "dividend": 0.0 }, { "date": "2017-10-03", "price": 2.41, "dividend": 0.0 }, { "date": "2017-10-04", "price": 2.416, "dividend": 0.0 }, { "date": "2017-10-05", "price": 2.421, "dividend": 0.0 }, { "date": "2017-10-06", "price": 2.43, "dividend": 0.0 }, { "date": "2017-10-09", "price": 2.429, "dividend": 0.0 }, { "date": "2017-10-10", "price": 2.429, "dividend": 0.0 }, { "date": "2017-10-11", "price": 2.433, "dividend": 0.0 }, { "date": "2017-10-12", "price": 2.443, "dividend": 0.0 }, { "date": "2017-10-13", "price": 2.453, "dividend": 0.0 }, { "date": "2017-10-16", "price": 2.463, "dividend": 0.0 }, { "date": "2017-10-17", "price": 2.465, "dividend": 0.0 }, { "date": "2017-10-19", "price": 2.455, "dividend": 0.0 }, { "date": "2017-10-20", "price": 2.467, "dividend": 0.0 }, { "date": "2017-10-23", "price": 2.467, "dividend": 0.0 }, { "date": "2017-10-24", "price": 2.463, "dividend": 0.0 }, { "date": "2017-10-25", "price": 2.459, "dividend": 0.0 }, { "date": "2017-10-26", "price": 2.463, "dividend": 0.0 }, { "date": "2017-10-27", "price": 2.47, "dividend": 0.0 }, { "date": "2017-10-30", "price": 2.473, "dividend": 0.0 }, { "date": "2017-10-31", "price": 2.486, "dividend": 0.0 }, { "date": "2017-11-01", "price": 2.495, "dividend": 0.0 }, { "date": "2017-11-02", "price": 2.499, "dividend": 0.0 }, { "date": "2017-11-03", "price": 2.506, "dividend": 0.0 }, { "date": "2017-11-06", "price": 2.513, "dividend": 0.0 }, { "date": "2017-11-07", "price": 2.522, "dividend": 0.0 }, { "date": "2017-11-08", "price": 2.518, "dividend": 0.0 }, { "date": "2017-11-09", "price": 2.509, "dividend": 0.0 }, { "date": "2017-11-10", "price": 2.501, "dividend": 0.0 }, { "date": "2017-11-13", "price": 2.501, "dividend": 0.0 }, { "date": "2017-11-14", "price": 2.488, "dividend": 0.0 }, { "date": "2017-11-15", "price": 2.464, "dividend": 0.0 }, { "date": "2017-11-16", "price": 2.464, "dividend": 0.0 }, { "date": "2017-11-17", "price": 2.486, "dividend": 0.0 }, { "date": "2017-11-20", "price": 2.487, "dividend": 0.0 }, { "date": "2017-11-21", "price": 2.503, "dividend": 0.0 }, { "date": "2017-11-22", "price": 2.513, "dividend": 0.0 }, { "date": "2017-11-23", "price": 2.504, "dividend": 0.0 }, { "date": "2017-11-24", "price": 2.512, "dividend": 0.0 }, { "date": "2017-11-27", "price": 2.496, "dividend": 0.0 }, { "date": "2017-11-28", "price": 2.497, "dividend": 0.0 }, { "date": "2017-11-29", "price": 2.501, "dividend": 0.0 }, { "date": "2017-11-30", "price": 2.473, "dividend": 0.0 }, { "date": "2017-12-01", "price": 2.47, "dividend": 0.0 }, { "date": "2017-12-04", "price": 2.474, "dividend": 0.0 }, { "date": "2017-12-05", "price": 2.465, "dividend": 0.0 }, { "date": "2017-12-06", "price": 2.434, "dividend": 0.0 }, { "date": "2017-12-07", "price": 2.435, "dividend": 0.0 }, { "date": "2017-12-08", "price": 2.463, "dividend": 0.0 }, { "date": "2017-12-11", "price": 2.479, "dividend": 0.0 }, { "date": "2017-12-12", "price": 2.476, "dividend": 0.0 }, { "date": "2017-12-13", "price": 2.479, "dividend": 0.0 }, { "date": "2017-12-14", "price": 2.472, "dividend": 0.0 }, { "date": "2017-12-15", "price": 2.46, "dividend": 0.0 }, { "date": "2017-12-18", "price": 2.47, "dividend": 0.0 }, { "date": "2017-12-19", "price": 2.478, "dividend": 0.0 }, { "date": "2017-12-20", "price": 2.468, "dividend": 0.0 }, { "date": "2017-12-21", "price": 2.467, "dividend": 0.0 }, { "date": "2017-12-22", "price": 2.481, "dividend": 0.0 }, { "date": "2017-12-26", "price": 2.474, "dividend": 0.0 }, { "date": "2017-12-27", "price": 2.479, "dividend": 0.0 }, { "date": "2017-12-28", "price": 2.498, "dividend": 0.0 }, { "date": "2017-12-29", "price": 2.512, "dividend": 0.0 }, { "date": "2018-01-02", "price": 2.524, "dividend": 0.0 }, { "date": "2018-01-03", "price": 2.537, "dividend": 0.0 }, { "date": "2018-01-04", "price": 2.557, "dividend": 0.0 }, { "date": "2018-01-05", "price": 2.571, "dividend": 0.0 }, { "date": "2018-01-08", "price": 2.596, "dividend": 0.0 }, { "date": "2018-01-09", "price": 2.6, "dividend": 0.0 }, { "date": "2018-01-10", "price": 2.595, "dividend": 0.0 }, { "date": "2018-01-11", "price": 2.583, "dividend": 0.0 }, { "date": "2018-01-12", "price": 2.594, "dividend": 0.0 }, { "date": "2018-01-15", "price": 2.594, "dividend": 0.0 }, { "date": "2018-01-16", "price": 2.607, "dividend": 0.0 }, { "date": "2018-01-17", "price": 2.601, "dividend": 0.0 }, { "date": "2018-01-18", "price": 2.606, "dividend": 0.0 }, { "date": "2018-01-19", "price": 2.624, "dividend": 0.0 }, { "date": "2018-01-22", "price": 2.637, "dividend": 0.0 }, { "date": "2018-01-23", "price": 2.657, "dividend": 0.0 }, { "date": "2018-01-24", "price": 2.639, "dividend": 0.0 }, { "date": "2018-01-25", "price": 2.631, "dividend": 0.0 }, { "date": "2018-01-26", "price": 2.65, "dividend": 0.0 }, { "date": "2018-01-29", "price": 2.656, "dividend": 0.0 }, { "date": "2018-01-30", "price": 2.622, "dividend": 0.0 }, { "date": "2018-01-31", "price": 2.629, "dividend": 0.0 }, { "date": "2018-02-01", "price": 2.631, "dividend": 0.0 }, { "date": "2018-02-02", "price": 2.62, "dividend": 0.0 }, { "date": "2018-02-05", "price": 2.582, "dividend": 0.0 }, { "date": "2018-02-06", "price": 2.504, "dividend": 0.0 }, { "date": "2018-02-07", "price": 2.494, "dividend": 0.0 }, { "date": "2018-02-08", "price": 2.513, "dividend": 0.0 }, { "date": "2018-02-09", "price": 2.465, "dividend": 0.0 }, { "date": "2018-02-12", "price": 2.475, "dividend": 0.0 }, { "date": "2018-02-13", "price": 2.501, "dividend": 0.0 }, { "date": "2018-02-14", "price": 2.518, "dividend": 0.0 }, { "date": "2018-02-15", "price": 2.539, "dividend": 0.0 }, { "date": "2018-02-19", "price": 2.549, "dividend": 0.0 }, { "date": "2018-02-20", "price": 2.542, "dividend": 0.0 }, { "date": "2018-02-21", "price": 2.565, "dividend": 0.0 }, { "date": "2018-02-22", "price": 2.539, "dividend": 0.0 }, { "date": "2018-02-23", "price": 2.574, "dividend": 0.0 }, { "date": "2018-02-26", "price": 2.585, "dividend": 0.0 }, { "date": "2018-02-27", "price": 2.58, "dividend": 0.0 }, { "date": "2018-02-28", "price": 2.547, "dividend": 0.0 }, { "date": "2018-03-01", "price": 2.556, "dividend": 0.0 }, { "date": "2018-03-02", "price": 2.517, "dividend": 0.0 }, { "date": "2018-03-05", "price": 2.487, "dividend": 0.0 }, { "date": "2018-03-06", "price": 2.517, "dividend": 0.0 }, { "date": "2018-03-07", "price": 2.5, "dividend": 0.0 }, { "date": "2018-03-08", "price": 2.522, "dividend": 0.0 }, { "date": "2018-03-09", "price": 2.536, "dividend": 0.0 }, { "date": "2018-03-12", "price": 2.566, "dividend": 0.0 }, { "date": "2018-03-13", "price": 2.567, "dividend": 0.0 }, { "date": "2018-03-14", "price": 2.556, "dividend": 0.0 }, { "date": "2018-03-15", "price": 2.557, "dividend": 0.0 }, { "date": "2018-03-16", "price": 2.561, "dividend": 0.0 }, { "date": "2018-03-19", "price": 2.545, "dividend": 0.0 }, { "date": "2018-03-20", "price": 2.55, "dividend": 0.0 }, { "date": "2018-03-21", "price": 2.543, "dividend": 0.0 }, { "date": "2018-03-22", "price": 2.523, "dividend": 0.0 }, { "date": "2018-03-23", "price": 2.47, "dividend": 0.0 }, { "date": "2018-03-26", "price": 2.476, "dividend": 0.0 }, { "date": "2018-03-27", "price": 2.493, "dividend": 0.0 }, { "date": "2018-03-28", "price": 2.453, "dividend": 0.0 }, { "date": "2018-03-29", "price": 2.47, "dividend": 0.0 }, { "date": "2018-04-02", "price": 2.474, "dividend": 0.0 }, { "date": "2018-04-03", "price": 2.483, "dividend": 0.0 }, { "date": "2018-04-04", "price": 2.448, "dividend": 0.0 }, { "date": "2018-04-05", "price": 2.478, "dividend": 0.0 }, { "date": "2018-04-06", "price": 2.485, "dividend": 0.0 }, { "date": "2018-04-09", "price": 2.487, "dividend": 0.0 }, { "date": "2018-04-10", "price": 2.508, "dividend": 0.0 }, { "date": "2018-04-11", "price": 2.518, "dividend": 0.0 }, { "date": "2018-04-12", "price": 2.519, "dividend": 0.0 }, { "date": "2018-04-13", "price": 2.517, "dividend": 0.0 }, { "date": "2018-04-16", "price": 2.498, "dividend": 0.0 }, { "date": "2018-04-17", "price": 2.486, "dividend": 0.0 }, { "date": "2018-04-18", "price": 2.511, "dividend": 0.0 }, { "date": "2018-04-19", "price": 2.529, "dividend": 0.0 }, { "date": "2018-04-20", "price": 2.514, "dividend": 0.0 }, { "date": "2018-04-23", "price": 2.519, "dividend": 0.0 }, { "date": "2018-04-24", "price": 2.522, "dividend": 0.0 }, { "date": "2018-04-25", "price": 2.503, "dividend": 0.0 }, { "date": "2018-04-26", "price": 2.499, "dividend": 0.0 }, { "date": "2018-04-27", "price": 2.508, "dividend": 0.0 }, { "date": "2018-04-30", "price": 2.537, "dividend": 0.0 }, { "date": "2018-05-02", "price": 2.54, "dividend": 0.0 }, { "date": "2018-05-03", "price": 2.507, "dividend": 0.0 }, { "date": "2018-05-04", "price": 2.491, "dividend": 0.0 }, { "date": "2018-05-07", "price": 2.49, "dividend": 0.0 }, { "date": "2018-05-08", "price": 2.515, "dividend": 0.0 }, { "date": "2018-05-09", "price": 2.523, "dividend": 0.0 }, { "date": "2018-05-10", "price": 2.533, "dividend": 0.0 }, { "date": "2018-05-11", "price": 2.542, "dividend": 0.0 }, { "date": "2018-05-14", "price": 2.555, "dividend": 0.0 }, { "date": "2018-05-15", "price": 2.545, "dividend": 0.0 }, { "date": "2018-05-16", "price": 2.546, "dividend": 0.0 }, { "date": "2018-05-17", "price": 2.534, "dividend": 0.0 }, { "date": "2018-05-18", "price": 2.539, "dividend": 0.0 }, { "date": "2018-05-21", "price": 2.545, "dividend": 0.0 }, { "date": "2018-05-22", "price": 2.538, "dividend": 0.0 }, { "date": "2018-05-23", "price": 2.52, "dividend": 0.0 }, { "date": "2018-05-24", "price": 2.521, "dividend": 0.0 }, { "date": "2018-05-25", "price": 2.524, "dividend": 0.0 }, { "date": "2018-05-29", "price": 2.534, "dividend": 0.0 }, { "date": "2018-05-30", "price": 2.486, "dividend": 0.0 }, { "date": "2018-05-31", "price": 2.503, "dividend": 0.0 }, { "date": "2018-06-01", "price": 2.515, "dividend": 0.0 }, { "date": "2018-06-04", "price": 2.537, "dividend": 0.0 }, { "date": "2018-06-05", "price": 2.548, "dividend": 0.0 }, { "date": "2018-06-06", "price": 2.556, "dividend": 0.0 }, { "date": "2018-06-07", "price": 2.566, "dividend": 0.0 }, { "date": "2018-06-08", "price": 2.541, "dividend": 0.0 }, { "date": "2018-06-11", "price": 2.542, "dividend": 0.0 }, { "date": "2018-06-12", "price": 2.542, "dividend": 0.0 }, { "date": "2018-06-13", "price": 2.525, "dividend": 0.0 }, { "date": "2018-06-14", "price": 2.509, "dividend": 0.0 }, { "date": "2018-06-18", "price": 2.497, "dividend": 0.0 }, { "date": "2018-06-19", "price": 2.454, "dividend": 0.0 }, { "date": "2018-06-20", "price": 2.459, "dividend": 0.0 }, { "date": "2018-06-21", "price": 2.445, "dividend": 0.0 }, { "date": "2018-06-22", "price": 2.459, "dividend": 0.0 }, { "date": "2018-06-25", "price": 2.432, "dividend": 0.0 }, { "date": "2018-06-26", "price": 2.427, "dividend": 0.0 }, { "date": "2018-06-27", "price": 2.409, "dividend": 0.0 }, { "date": "2018-06-28", "price": 2.402, "dividend": 0.0 }, { "date": "2018-06-29", "price": 2.433, "dividend": 0.0 }, { "date": "2018-07-02", "price": 2.424, "dividend": 0.0 }, { "date": "2018-07-03", "price": 2.403, "dividend": 0.0 }, { "date": "2018-07-04", "price": 2.395, "dividend": 0.0 }, { "date": "2018-07-05", "price": 2.392, "dividend": 0.0 }, { "date": "2018-07-06", "price": 2.376, "dividend": 0.0 }, { "date": "2018-07-09", "price": 2.405, "dividend": 0.0 }, { "date": "2018-07-10", "price": 2.414, "dividend": 0.0 }, { "date": "2018-07-11", "price": 2.402, "dividend": 0.0 }, { "date": "2018-07-12", "price": 2.419, "dividend": 0.0 }, { "date": "2018-07-13", "price": 2.437, "dividend": 0.0 }, { "date": "2018-07-16", "price": 2.419, "dividend": 0.0 }, { "date": "2018-07-17", "price": 2.414, "dividend": 0.0 }, { "date": "2018-07-18", "price": 2.426, "dividend": 0.0 }, { "date": "2018-07-19", "price": 2.432, "dividend": 0.0 }, { "date": "2018-07-20", "price": 2.433, "dividend": 0.0 }, { "date": "2018-07-23", "price": 2.436, "dividend": 0.0 }, { "date": "2018-07-24", "price": 2.459, "dividend": 0.0 }, { "date": "2018-07-25", "price": 2.472, "dividend": 0.0 }, { "date": "2018-07-26", "price": 2.476, "dividend": 0.0 }, { "date": "2018-07-27", "price": 2.482, "dividend": 0.0 }, { "date": "2018-07-30", "price": 2.478, "dividend": 0.0 }, { "date": "2018-07-31", "price": 2.471, "dividend": 0.0 }, { "date": "2018-08-01", "price": 2.467, "dividend": 0.0 }, { "date": "2018-08-02", "price": 2.439, "dividend": 0.0 }, { "date": "2018-08-03", "price": 2.437, "dividend": 0.0 }, { "date": "2018-08-06", "price": 2.444, "dividend": 0.0 }, { "date": "2018-08-07", "price": 2.461, "dividend": 0.0 }, { "date": "2018-08-08", "price": 2.467, "dividend": 0.0 }, { "date": "2018-08-10", "price": 2.459, "dividend": 0.0 }, { "date": "2018-08-13", "price": 2.432, "dividend": 0.0 }, { "date": "2018-08-14", "price": 2.421, "dividend": 0.0 }, { "date": "2018-08-15", "price": 2.406, "dividend": 0.0 }, { "date": "2018-08-16", "price": 2.377, "dividend": 0.0 }, { "date": "2018-08-17", "price": 2.386, "dividend": 0.0 }, { "date": "2018-08-20", "price": 2.408, "dividend": 0.0 }, { "date": "2018-08-21", "price": 2.42, "dividend": 0.0 }, { "date": "2018-08-23", "price": 2.446, "dividend": 0.0 }, { "date": "2018-08-24", "price": 2.43, "dividend": 0.0 }, { "date": "2018-08-27", "price": 2.453, "dividend": 0.0 }, { "date": "2018-08-28", "price": 2.465, "dividend": 0.0 }, { "date": "2018-08-29", "price": 2.472, "dividend": 0.0 }, { "date": "2018-08-30", "price": 2.466, "dividend": 0.0 }, { "date": "2018-08-31", "price": 2.453, "dividend": 0.0 }, { "date": "2018-09-03", "price": 2.438, "dividend": 0.0 }, { "date": "2018-09-04", "price": 2.443, "dividend": 0.0 }, { "date": "2018-09-05", "price": 2.399, "dividend": 0.0 }, { "date": "2018-09-06", "price": 2.376, "dividend": 0.0 }, { "date": "2018-09-07", "price": 2.378, "dividend": 0.0 }, { "date": "2018-09-10", "price": 2.35, "dividend": 0.0 }, { "date": "2018-09-11", "price": 2.322, "dividend": 0.0 }, { "date": "2018-09-12", "price": 2.323, "dividend": 0.0 }, { "date": "2018-09-13", "price": 2.342, "dividend": 0.0 }, { "date": "2018-09-14", "price": 2.373, "dividend": 0.0 }, { "date": "2018-09-17", "price": 2.346, "dividend": 0.0 }, { "date": "2018-09-18", "price": 2.348, "dividend": 0.0 }, { "date": "2018-09-19", "price": 2.376, "dividend": 0.0 }, { "date": "2018-09-20", "price": 2.384, "dividend": 0.0 }, { "date": "2018-09-21", "price": 2.413, "dividend": 0.0 }, { "date": "2018-09-24", "price": 2.387, "dividend": 0.0 }, { "date": "2018-09-25", "price": 2.395, "dividend": 0.0 }, { "date": "2018-09-26", "price": 2.403, "dividend": 0.0 }, { "date": "2018-09-27", "price": 2.401, "dividend": 0.0 }, { "date": "2018-09-28", "price": 2.401, "dividend": 0.0 }, { "date": "2018-10-01", "price": 2.406, "dividend": 0.0 }, { "date": "2018-10-02", "price": 2.373, "dividend": 0.0 }, { "date": "2018-10-03", "price": 2.374, "dividend": 0.0 }, { "date": "2018-10-04", "price": 2.333, "dividend": 0.0 }, { "date": "2018-10-05", "price": 2.312, "dividend": 0.0 }, { "date": "2018-10-08", "price": 2.294, "dividend": 0.0 }, { "date": "2018-10-09", "price": 2.29, "dividend": 0.0 }, { "date": "2018-10-10", "price": 2.277, "dividend": 0.0 }, { "date": "2018-10-11", "price": 2.199, "dividend": 0.0 }, { "date": "2018-10-12", "price": 2.252, "dividend": 0.0 }, { "date": "2018-10-15", "price": 2.234, "dividend": 0.0 }, { "date": "2018-10-16", "price": 2.241, "dividend": 0.0 }, { "date": "2018-10-17", "price": 2.245, "dividend": 0.0 }, { "date": "2018-10-18", "price": 2.233, "dividend": 0.0 }, { "date": "2018-10-19", "price": 2.233, "dividend": 0.0 }, { "date": "2018-10-22", "price": 2.255, "dividend": 0.0 }, { "date": "2018-10-23", "price": 2.204, "dividend": 0.0 }, { "date": "2018-10-24", "price": 2.191, "dividend": 0.0 }, { "date": "2018-10-25", "price": 2.165, "dividend": 0.0 }, { "date": "2018-10-26", "price": 2.151, "dividend": 0.0 }, { "date": "2018-10-29", "price": 2.156, "dividend": 0.0 }, { "date": "2018-10-30", "price": 2.155, "dividend": 0.0 }, { "date": "2018-10-31", "price": 2.209, "dividend": 0.0 }, { "date": "2018-11-01", "price": 2.23, "dividend": 0.0 }, { "date": "2018-11-02", "price": 2.296, "dividend": 0.0 }, { "date": "2018-11-05", "price": 2.268, "dividend": 0.0 }, { "date": "2018-11-07", "price": 2.275, "dividend": 0.0 }, { "date": "2018-11-08", "price": 2.286, "dividend": 0.0 }, { "date": "2018-11-09", "price": 2.261, "dividend": 0.0 }, { "date": "2018-11-12", "price": 2.257, "dividend": 0.0 }, { "date": "2018-11-13", "price": 2.262, "dividend": 0.0 }, { "date": "2018-11-14", "price": 2.255, "dividend": 0.0 }, { "date": "2018-11-15", "price": 2.273, "dividend": 0.0 }, { "date": "2018-11-16", "price": 2.279, "dividend": 0.0 }, { "date": "2018-11-19", "price": 2.28, "dividend": 0.0 }, { "date": "2018-11-20", "price": 2.248, "dividend": 0.0 }, { "date": "2018-11-21", "price": 2.251, "dividend": 0.0 }, { "date": "2018-11-22", "price": 2.258, "dividend": 0.0 }, { "date": "2018-11-23", "price": 2.253, "dividend": 0.0 }, { "date": "2018-11-26", "price": 2.275, "dividend": 0.0 }, { "date": "2018-11-27", "price": 2.285, "dividend": 0.0 }, { "date": "2018-11-28", "price": 2.3, "dividend": 0.0 }, { "date": "2018-11-29", "price": 2.307, "dividend": 0.0 }, { "date": "2018-11-30", "price": 2.306, "dividend": 0.0 }, { "date": "2018-12-03", "price": 2.349, "dividend": 0.0 }, { "date": "2018-12-04", "price": 2.341, "dividend": 0.0 }, { "date": "2018-12-05", "price": 2.312, "dividend": 0.0 }, { "date": "2018-12-06", "price": 2.27, "dividend": 0.0 }, { "date": "2018-12-07", "price": 2.275, "dividend": 0.0 }, { "date": "2018-12-10", "price": 2.238, "dividend": 0.0 }, { "date": "2018-12-11", "price": 2.248, "dividend": 0.0 }, { "date": "2018-12-12", "price": 2.278, "dividend": 0.0 }, { "date": "2018-12-13", "price": 2.298, "dividend": 0.0 }, { "date": "2018-12-14", "price": 2.279, "dividend": 0.0 }, { "date": "2018-12-17", "price": 2.28, "dividend": 0.0 }, { "date": "2018-12-18", "price": 2.256, "dividend": 0.0 }, { "date": "2018-12-19", "price": 2.266, "dividend": 0.0 }, { "date": "2018-12-20", "price": 2.241, "dividend": 0.0 }, { "date": "2018-12-21", "price": 2.241, "dividend": 0.0 }, { "date": "2018-12-24", "price": 2.234, "dividend": 0.0 }, { "date": "2018-12-26", "price": 2.234, "dividend": 0.0 }, { "date": "2018-12-27", "price": 2.235, "dividend": 0.0 }, { "date": "2018-12-28", "price": 2.243, "dividend": 0.0 }, { "date": "2018-12-31", "price": 2.249, "dividend": 0.0 }, { "date": "2019-01-02", "price": 2.221, "dividend": 0.0 }, { "date": "2019-01-03", "price": 2.201, "dividend": 0.0 }, { "date": "2019-01-04", "price": 2.22, "dividend": 0.0 }, { "date": "2019-01-07", "price": 2.245, "dividend": 0.0 }, { "date": "2019-01-08", "price": 2.241, "dividend": 0.0 }, { "date": "2019-01-09", "price": 2.274, "dividend": 0.0 }, { "date": "2019-01-10", "price": 2.28, "dividend": 0.0 }, { "date": "2019-01-11", "price": 2.288, "dividend": 0.0 }, { "date": "2019-01-14", "price": 2.265, "dividend": 0.0 }, { "date": "2019-01-15", "price": 2.298, "dividend": 0.0 }, { "date": "2019-01-16", "price": 2.3, "dividend": 0.0 }, { "date": "2019-01-17", "price": 2.306, "dividend": 0.0 }, { "date": "2019-01-18", "price": 2.326, "dividend": 0.0 }, { "date": "2019-01-21", "price": 2.329, "dividend": 0.0 }, { "date": "2019-01-22", "price": 2.312, "dividend": 0.0 }, { "date": "2019-01-23", "price": 2.301, "dividend": 0.0 }, { "date": "2019-01-24", "price": 2.311, "dividend": 0.0 }, { "date": "2019-01-25", "price": 2.331, "dividend": 0.0 }, { "date": "2019-01-28", "price": 2.326, "dividend": 0.0 }, { "date": "2019-01-29", "price": 2.323, "dividend": 0.0 }, { "date": "2019-01-30", "price": 2.328, "dividend": 0.0 }, { "date": "2019-01-31", "price": 2.343, "dividend": 0.0 }, { "date": "2019-02-01", "price": 2.357, "dividend": 0.0 }, { "date": "2019-02-04", "price": 2.358, "dividend": 0.0 }, { "date": "2019-02-07", "price": 2.358, "dividend": 0.0 }, { "date": "2019-02-08", "price": 2.357, "dividend": 0.0 }, { "date": "2019-02-11", "price": 2.375, "dividend": 0.0 }, { "date": "2019-02-12", "price": 2.375, "dividend": 0.0 }, { "date": "2019-02-13", "price": 2.394, "dividend": 0.0 }, { "date": "2019-02-14", "price": 2.39, "dividend": 0.0 }, { "date": "2019-02-15", "price": 2.363, "dividend": 0.0 }, { "date": "2019-02-18", "price": 2.38, "dividend": 0.0 }, { "date": "2019-02-19", "price": 2.366, "dividend": 0.0 }, { "date": "2019-02-20", "price": 2.391, "dividend": 0.0 }, { "date": "2019-02-21", "price": 2.401, "dividend": 0.0 }, { "date": "2019-02-22", "price": 2.408, "dividend": 0.0 }, { "date": "2019-02-25", "price": 2.413, "dividend": 0.0 }, { "date": "2019-02-26", "price": 2.408, "dividend": 0.0 }, { "date": "2019-02-27", "price": 2.404, "dividend": 0.0 }, { "date": "2019-02-28", "price": 2.39, "dividend": 0.0 }, { "date": "2019-03-01", "price": 2.405, "dividend": 0.0 }, { "date": "2019-03-04", "price": 2.418, "dividend": 0.0 }, { "date": "2019-03-05", "price": 2.421, "dividend": 0.0 }, { "date": "2019-03-06", "price": 2.429, "dividend": 0.0 }, { "date": "2019-03-07", "price": 2.416, "dividend": 0.0 }, { "date": "2019-03-08", "price": 2.384, "dividend": 0.0 }, { "date": "2019-03-11", "price": 2.4, "dividend": 0.0 }, { "date": "2019-03-12", "price": 2.42, "dividend": 0.0 }, { "date": "2019-03-13", "price": 2.419, "dividend": 0.0 }, { "date": "2019-03-14", "price": 2.417, "dividend": 0.0 }, { "date": "2019-03-15", "price": 2.426, "dividend": 0.0 }, { "date": "2019-03-18", "price": 2.451, "dividend": 0.0 }, { "date": "2019-03-19", "price": 2.455, "dividend": 0.0 }, { "date": "2019-03-20", "price": 2.446, "dividend": 0.0 }, { "date": "2019-03-21", "price": 2.449, "dividend": 0.0 }, { "date": "2019-03-22", "price": 2.458, "dividend": 0.0 }, { "date": "2019-03-25", "price": 2.416, "dividend": 0.0 }, { "date": "2019-03-26", "price": 2.43, "dividend": 0.0 }, { "date": "2019-03-27", "price": 2.437, "dividend": 0.0 }, { "date": "2019-03-28", "price": 2.441, "dividend": 0.0 }, { "date": "2019-03-29", "price": 2.467, "dividend": 0.0 }, { "date": "2019-04-01", "price": 2.492, "dividend": 0.0 }, { "date": "2019-04-02", "price": 2.502, "dividend": 0.0 }, { "date": "2019-04-03", "price": 2.522, "dividend": 0.0 }, { "date": "2019-04-04", "price": 2.514, "dividend": 0.0 }, { "date": "2019-04-05", "price": 2.52, "dividend": 0.0 }, { "date": "2019-04-08", "price": 2.527, "dividend": 0.0 }, { "date": "2019-04-09", "price": 2.534, "dividend": 0.0 }, { "date": "2019-04-10", "price": 2.534, "dividend": 0.0 }, { "date": "2019-04-11", "price": 2.526, "dividend": 0.0 }, { "date": "2019-04-12", "price": 2.529, "dividend": 0.0 }, { "date": "2019-04-15", "price": 2.528, "dividend": 0.0 }, { "date": "2019-04-16", "price": 2.541, "dividend": 0.0 }, { "date": "2019-04-17", "price": 2.541, "dividend": 0.0 }, { "date": "2019-04-18", "price": 2.538, "dividend": 0.0 }, { "date": "2019-04-22", "price": 2.535, "dividend": 0.0 }, { "date": "2019-04-23", "price": 2.533, "dividend": 0.0 }, { "date": "2019-04-24", "price": 2.537, "dividend": 0.0 }, { "date": "2019-04-25", "price": 2.521, "dividend": 0.0 }, { "date": "2019-04-26", "price": 2.522, "dividend": 0.0 }, { "date": "2019-04-29", "price": 2.542, "dividend": 0.0 }, { "date": "2019-04-30", "price": 2.539, "dividend": 0.0 }, { "date": "2019-05-02", "price": 2.547, "dividend": 0.0 }, { "date": "2019-05-03", "price": 2.551, "dividend": 0.0 }, { "date": "2019-05-06", "price": 2.504, "dividend": 0.0 }, { "date": "2019-05-07", "price": 2.512, "dividend": 0.0 }, { "date": "2019-05-08", "price": 2.486, "dividend": 0.0 }, { "date": "2019-05-09", "price": 2.451, "dividend": 0.0 }, { "date": "2019-05-10", "price": 2.46, "dividend": 0.0 }, { "date": "2019-05-13", "price": 2.442, "dividend": 0.0 }, { "date": "2019-05-14", "price": 2.421, "dividend": 0.0 }, { "date": "2019-05-15", "price": 2.427, "dividend": 0.0 }, { "date": "2019-05-16", "price": 2.422, "dividend": 0.0 }, { "date": "2019-05-17", "price": 2.407, "dividend": 0.0 }, { "date": "2019-05-21", "price": 2.408, "dividend": 0.0 }, { "date": "2019-05-22", "price": 2.414, "dividend": 0.0 }, { "date": "2019-05-23", "price": 2.395, "dividend": 0.0 }, { "date": "2019-05-24", "price": 2.397, "dividend": 0.0 }, { "date": "2019-05-27", "price": 2.403, "dividend": 0.0 }, { "date": "2019-05-28", "price": 2.419, "dividend": 0.0 }, { "date": "2019-05-29", "price": 2.411, "dividend": 0.0 }, { "date": "2019-05-30", "price": 2.409, "dividend": 0.0 }, { "date": "2019-05-31", "price": 2.407, "dividend": 0.0 }, { "date": "2019-06-03", "price": 2.417, "dividend": 0.0 }, { "date": "2019-06-04", "price": 2.406, "dividend": 0.0 }, { "date": "2019-06-06", "price": 2.403, "dividend": 0.0 }, { "date": "2019-06-07", "price": 2.403, "dividend": 0.0 }, { "date": "2019-06-10", "price": 2.444, "dividend": 0.0 }, { "date": "2019-06-11", "price": 2.469, "dividend": 0.0 }, { "date": "2019-06-12", "price": 2.45, "dividend": 0.0 }, { "date": "2019-06-13", "price": 2.451, "dividend": 0.0 }, { "date": "2019-06-14", "price": 2.44, "dividend": 0.0 }, { "date": "2019-06-17", "price": 2.432, "dividend": 0.0 }, { "date": "2019-06-18", "price": 2.452, "dividend": 0.0 }, { "date": "2019-06-19", "price": 2.493, "dividend": 0.0 }, { "date": "2019-06-20", "price": 2.516, "dividend": 0.0 }, { "date": "2019-06-21", "price": 2.512, "dividend": 0.0 }, { "date": "2019-06-24", "price": 2.511, "dividend": 0.0 }, { "date": "2019-06-25", "price": 2.496, "dividend": 0.0 }, { "date": "2019-06-26", "price": 2.5, "dividend": 0.0 }, { "date": "2019-06-27", "price": 2.522, "dividend": 0.0 }, { "date": "2019-06-28", "price": 2.526, "dividend": 0.0 }, { "date": "2019-07-01", "price": 2.543, "dividend": 0.0 }, { "date": "2019-07-02", "price": 2.563, "dividend": 0.0 }, { "date": "2019-07-03", "price": 2.559, "dividend": 0.0 }, { "date": "2019-07-04", "price": 2.562, "dividend": 0.0 }, { "date": "2019-07-05", "price": 2.558, "dividend": 0.0 }, { "date": "2019-07-08", "price": 2.519, "dividend": 0.0 }, { "date": "2019-07-09", "price": 2.512, "dividend": 0.0 }, { "date": "2019-07-10", "price": 2.522, "dividend": 0.0 }, { "date": "2019-07-11", "price": 2.538, "dividend": 0.0 }, { "date": "2019-07-12", "price": 2.538, "dividend": 0.0 }, { "date": "2019-07-15", "price": 2.547, "dividend": 0.0 }, { "date": "2019-07-16", "price": 2.553, "dividend": 0.0 }, { "date": "2019-07-17", "price": 2.555, "dividend": 0.0 }, { "date": "2019-07-18", "price": 2.547, "dividend": 0.0 }, { "date": "2019-07-19", "price": 2.568, "dividend": 0.0 }, { "date": "2019-07-22", "price": 2.548, "dividend": 0.0 }, { "date": "2019-07-23", "price": 2.562, "dividend": 0.0 }, { "date": "2019-07-24", "price": 2.56, "dividend": 0.0 }, { "date": "2019-07-25", "price": 2.574, "dividend": 0.0 }, { "date": "2019-07-26", "price": 2.562, "dividend": 0.0 }, { "date": "2019-07-29", "price": 2.554, "dividend": 0.0 }, { "date": "2019-07-30", "price": 2.55, "dividend": 0.0 }, { "date": "2019-07-31", "price": 2.527, "dividend": 0.0 }, { "date": "2019-08-01", "price": 2.511, "dividend": 0.0 }, { "date": "2019-08-02", "price": 2.473, "dividend": 0.0 }, { "date": "2019-08-05", "price": 2.414, "dividend": 0.0 }, { "date": "2019-08-06", "price": 2.399, "dividend": 0.0 }, { "date": "2019-08-07", "price": 2.408, "dividend": 0.0 }, { "date": "2019-08-08", "price": 2.431, "dividend": 0.0 }, { "date": "2019-08-13", "price": 2.382, "dividend": 0.0 }, { "date": "2019-08-14", "price": 2.404, "dividend": 0.0 }, { "date": "2019-08-15", "price": 2.396, "dividend": 0.0 }, { "date": "2019-08-16", "price": 2.411, "dividend": 0.0 }, { "date": "2019-08-19", "price": 2.434, "dividend": 0.0 }, { "date": "2019-08-20", "price": 2.438, "dividend": 0.0 }, { "date": "2019-08-21", "price": 2.434, "dividend": 0.0 }, { "date": "2019-08-22", "price": 2.426, "dividend": 0.0 }, { "date": "2019-08-23", "price": 2.431, "dividend": 0.0 }, { "date": "2019-08-26", "price": 2.406, "dividend": 0.0 }, { "date": "2019-08-27", "price": 2.415, "dividend": 0.0 }, { "date": "2019-08-28", "price": 2.409, "dividend": 0.0 }, { "date": "2019-08-29", "price": 2.417, "dividend": 0.0 }, { "date": "2019-08-30", "price": 2.443, "dividend": 0.0 }, { "date": "2019-09-02", "price": 2.436, "dividend": 0.0 }, { "date": "2019-09-03", "price": 2.42, "dividend": 0.0 }, { "date": "2019-09-04", "price": 2.451, "dividend": 0.0 }, { "date": "2019-09-05", "price": 2.482, "dividend": 0.0 }, { "date": "2019-09-06", "price": 2.488, "dividend": 0.0 }, { "date": "2019-09-09", "price": 2.492, "dividend": 0.0 }, { "date": "2019-09-10", "price": 2.487, "dividend": 0.0 }, { "date": "2019-09-11", "price": 2.504, "dividend": 0.0 }, { "date": "2019-09-12", "price": 2.504, "dividend": 0.0 }, { "date": "2019-09-13", "price": 2.517, "dividend": 0.0 }, { "date": "2019-09-16", "price": 2.508, "dividend": 0.0 }, { "date": "2019-09-17", "price": 2.493, "dividend": 0.0 }, { "date": "2019-09-18", "price": 2.493, "dividend": 0.0 }, { "date": "2019-09-19", "price": 2.49, "dividend": 0.0 }, { "date": "2019-09-20", "price": 2.502, "dividend": 0.0 }, { "date": "2019-09-23", "price": 2.498, "dividend": 0.0 }, { "date": "2019-09-24", "price": 2.491, "dividend": 0.0 }, { "date": "2019-09-25", "price": 2.468, "dividend": 0.0 }, { "date": "2019-09-26", "price": 2.486, "dividend": 0.0 }, { "date": "2019-09-27", "price": 2.477, "dividend": 0.0 }, { "date": "2019-09-30", "price": 2.483, "dividend": 0.0 }, { "date": "2019-10-01", "price": 2.485, "dividend": 0.0 }, { "date": "2019-10-02", "price": 2.464, "dividend": 0.0 }, { "date": "2019-10-03", "price": 2.452, "dividend": 0.0 }, { "date": "2019-10-04", "price": 2.449, "dividend": 0.0 }, { "date": "2019-10-07", "price": 2.449, "dividend": 0.0 }, { "date": "2019-10-08", "price": 2.463, "dividend": 0.0 }, { "date": "2019-10-09", "price": 2.453, "dividend": 0.0 }, { "date": "2019-10-10", "price": 2.456, "dividend": 0.0 }, { "date": "2019-10-11", "price": 2.492, "dividend": 0.0 }, { "date": "2019-10-14", "price": 2.497, "dividend": 0.0 }, { "date": "2019-10-15", "price": 2.503, "dividend": 0.0 }, { "date": "2019-10-16", "price": 2.518, "dividend": 0.0 }, { "date": "2019-10-17", "price": 2.518, "dividend": 0.0 }, { "date": "2019-10-18", "price": 2.513, "dividend": 0.0 }, { "date": "2019-10-21", "price": 2.511, "dividend": 0.0 }, { "date": "2019-10-22", "price": 2.518, "dividend": 0.0 }, { "date": "2019-10-23", "price": 2.51, "dividend": 0.0 }, { "date": "2019-10-24", "price": 2.518, "dividend": 0.0 }, { "date": "2019-10-25", "price": 2.514, "dividend": 0.0 }, { "date": "2019-10-29", "price": 2.536, "dividend": 0.0 }, { "date": "2019-10-30", "price": 2.534, "dividend": 0.0 }, { "date": "2019-10-31", "price": 2.543, "dividend": 0.0 }, { "date": "2019-11-01", "price": 2.546, "dividend": 0.0 }, { "date": "2019-11-04", "price": 2.577, "dividend": 0.0 }, { "date": "2019-11-05", "price": 2.598, "dividend": 0.0 }, { "date": "2019-11-06", "price": 2.591, "dividend": 0.0 }, { "date": "2019-11-07", "price": 2.595, "dividend": 0.0 }, { "date": "2019-11-08", "price": 2.581, "dividend": 0.0 }, { "date": "2019-11-11", "price": 2.55, "dividend": 0.0 }, { "date": "2019-11-12", "price": 2.563, "dividend": 0.0 }, { "date": "2019-11-13", "price": 2.538, "dividend": 0.0 }, { "date": "2019-11-14", "price": 2.528, "dividend": 0.0 }, { "date": "2019-11-15", "price": 2.537, "dividend": 0.0 }, { "date": "2019-11-18", "price": 2.551, "dividend": 0.0 }, { "date": "2019-11-19", "price": 2.568, "dividend": 0.0 }, { "date": "2019-11-20", "price": 2.556, "dividend": 0.0 }, { "date": "2019-11-21", "price": 2.527, "dividend": 0.0 }, { "date": "2019-11-22", "price": 2.54, "dividend": 0.0 }, { "date": "2019-11-25", "price": 2.557, "dividend": 0.0 }, { "date": "2019-11-26", "price": 2.553, "dividend": 0.0 }, { "date": "2019-11-27", "price": 2.561, "dividend": 0.0 }, { "date": "2019-11-28", "price": 2.56, "dividend": 0.0 }, { "date": "2019-11-29", "price": 2.536, "dividend": 0.0 }, { "date": "2019-12-02", "price": 2.547, "dividend": 0.0 }, { "date": "2019-12-03", "price": 2.535, "dividend": 0.0 }, { "date": "2019-12-04", "price": 2.518, "dividend": 0.0 }, { "date": "2019-12-05", "price": 2.532, "dividend": 0.0 }, { "date": "2019-12-06", "price": 2.548, "dividend": 0.0 }, { "date": "2019-12-09", "price": 2.544, "dividend": 0.0 }, { "date": "2019-12-10", "price": 2.538, "dividend": 0.0 }, { "date": "2019-12-11", "price": 2.555, "dividend": 0.0 }, { "date": "2019-12-12", "price": 2.581, "dividend": 0.0 }, { "date": "2019-12-13", "price": 2.628, "dividend": 0.0 }, { "date": "2019-12-16", "price": 2.624, "dividend": 0.0 }, { "date": "2019-12-17", "price": 2.648, "dividend": 0.0 }, { "date": "2019-12-18", "price": 2.662, "dividend": 0.0 }, { "date": "2019-12-19", "price": 2.646, "dividend": 0.0 }, { "date": "2019-12-20", "price": 2.646, "dividend": 0.0 }, { "date": "2019-12-23", "price": 2.651, "dividend": 0.0 }, { "date": "2019-12-24", "price": 2.647, "dividend": 0.0 }, { "date": "2019-12-26", "price": 2.647, "dividend": 0.0 }, { "date": "2019-12-27", "price": 2.665, "dividend": 0.0 }, { "date": "2019-12-30", "price": 2.659, "dividend": 0.0 }, { "date": "2019-12-31", "price": 2.643, "dividend": 0.0 }, { "date": "2020-01-02", "price": 2.674, "dividend": 0.0 }, { "date": "2020-01-03", "price": 2.669, "dividend": 0.0 }, { "date": "2020-01-06", "price": 2.642, "dividend": 0.0 }, { "date": "2020-01-07", "price": 2.664, "dividend": 0.0 }, { "date": "2020-01-08", "price": 2.654, "dividend": 0.0 }, { "date": "2020-01-09", "price": 2.698, "dividend": 0.0 }, { "date": "2020-01-10", "price": 2.703, "dividend": 0.0 }, { "date": "2020-01-13", "price": 2.723, "dividend": 0.0 }, { "date": "2020-01-14", "price": 2.731, "dividend": 0.0 }, { "date": "2020-01-15", "price": 2.716, "dividend": 0.0 }, { "date": "2020-01-16", "price": 2.729, "dividend": 0.0 }, { "date": "2020-01-17", "price": 2.743, "dividend": 0.0 }, { "date": "2020-01-20", "price": 2.736, "dividend": 0.0 }, { "date": "2020-01-21", "price": 2.683, "dividend": 0.0 }, { "date": "2020-01-22", "price": 2.704, "dividend": 0.0 }, { "date": "2020-01-23", "price": 2.679, "dividend": 0.0 }, { "date": "2020-01-24", "price": 2.684, "dividend": 0.0 }, { "date": "2020-01-28", "price": 2.667, "dividend": 0.0 }, { "date": "2020-01-29", "price": 2.657, "dividend": 0.0 }, { "date": "2020-01-30", "price": 2.609, "dividend": 0.0 }, { "date": "2020-01-31", "price": 2.596, "dividend": 0.0 }, { "date": "2020-02-03", "price": 2.576, "dividend": 0.0 }, { "date": "2020-02-04", "price": 2.643, "dividend": 0.0 }, { "date": "2020-02-05", "price": 2.686, "dividend": 0.0 }, { "date": "2020-02-06", "price": 2.733, "dividend": 0.0 }, { "date": "2020-02-07", "price": 2.718, "dividend": 0.0 }, { "date": "2020-02-10", "price": 2.709, "dividend": 0.0 }, { "date": "2020-02-11", "price": 2.73, "dividend": 0.0 }, { "date": "2020-02-12", "price": 2.752, "dividend": 0.0 }, { "date": "2020-02-13", "price": 2.754, "dividend": 0.0 }, { "date": "2020-02-14", "price": 2.759, "dividend": 0.0 }, { "date": "2020-02-17", "price": 2.755, "dividend": 0.0 }, { "date": "2020-02-18", "price": 2.72, "dividend": 0.0 }, { "date": "2020-02-19", "price": 2.751, "dividend": 0.0 }, { "date": "2020-02-20", "price": 2.748, "dividend": 0.0 }, { "date": "2020-02-21", "price": 2.718, "dividend": 0.0 }, { "date": "2020-02-24", "price": 2.649, "dividend": 0.0 }, { "date": "2020-02-25", "price": 2.659, "dividend": 0.0 }, { "date": "2020-02-26", "price": 2.618, "dividend": 0.0 }, { "date": "2020-02-27", "price": 2.605, "dividend": 0.0 }, { "date": "2020-02-28", "price": 2.536, "dividend": 0.0 }, { "date": "2020-03-02", "price": 2.542, "dividend": 0.0 }, { "date": "2020-03-03", "price": 2.564, "dividend": 0.0 }, { "date": "2020-03-04", "price": 2.58, "dividend": 0.0 }, { "date": "2020-03-05", "price": 2.61, "dividend": 0.0 }, { "date": "2020-03-06", "price": 2.529, "dividend": 0.0 }, { "date": "2020-03-09", "price": 2.403, "dividend": 0.0 }, { "date": "2020-03-10", "price": 2.444, "dividend": 0.0 }, { "date": "2020-03-11", "price": 2.421, "dividend": 0.0 }, { "date": "2020-03-12", "price": 2.307, "dividend": 0.0 }, { "date": "2020-03-13", "price": 2.347, "dividend": 0.0 }, { "date": "2020-03-16", "price": 2.2, "dividend": 0.0 }, { "date": "2020-03-17", "price": 2.182, "dividend": 0.0 }, { "date": "2020-03-18", "price": 2.108, "dividend": 0.0 }, { "date": "2020-03-19", "price": 2.03, "dividend": 0.0 }, { "date": "2020-03-20", "price": 2.139, "dividend": 0.0 }, { "date": "2020-03-23", "price": 2.026, "dividend": 0.0 }, { "date": "2020-03-24", "price": 2.114, "dividend": 0.0 }, { "date": "2020-03-25", "price": 2.213, "dividend": 0.0 }, { "date": "2020-03-26", "price": 2.225, "dividend": 0.0 }, { "date": "2020-03-27", "price": 2.219, "dividend": 0.0 }, { "date": "2020-03-30", "price": 2.18, "dividend": 0.0 }, { "date": "2020-03-31", "price": 2.212, "dividend": 0.0 }, { "date": "2020-04-01", "price": 2.192, "dividend": 0.0 }, { "date": "2020-04-02", "price": 2.206, "dividend": 0.0 }, { "date": "2020-04-03", "price": 2.199, "dividend": 0.0 }, { "date": "2020-04-06", "price": 2.237, "dividend": 0.0 }, { "date": "2020-04-07", "price": 2.283, "dividend": 0.0 }, { "date": "2020-04-08", "price": 2.276, "dividend": 0.0 }, { "date": "2020-04-09", "price": 2.308, "dividend": 0.0 }, { "date": "2020-04-13", "price": 2.302, "dividend": 0.0 }, { "date": "2020-04-14", "price": 2.326, "dividend": 0.0 }, { "date": "2020-04-15", "price": 2.314, "dividend": 0.0 }, { "date": "2020-04-16", "price": 2.309, "dividend": 0.0 }, { "date": "2020-04-17", "price": 2.367, "dividend": 0.0 }, { "date": "2020-04-20", "price": 2.353, "dividend": 0.0 }, { "date": "2020-04-21", "price": 2.311, "dividend": 0.0 }, { "date": "2020-04-22", "price": 2.327, "dividend": 0.0 }, { "date": "2020-04-23", "price": 2.329, "dividend": 0.0 }, { "date": "2020-04-24", "price": 2.306, "dividend": 0.0 }, { "date": "2020-04-27", "price": 2.331, "dividend": 0.0 }, { "date": "2020-04-28", "price": 2.346, "dividend": 0.0 }, { "date": "2020-04-29", "price": 2.371, "dividend": 0.0 }, { "date": "2020-04-30", "price": 2.388, "dividend": 0.0 }, { "date": "2020-05-04", "price": 2.313, "dividend": 0.0 }, { "date": "2020-05-05", "price": 2.33, "dividend": 0.0 }, { "date": "2020-05-06", "price": 2.358, "dividend": 0.0 }, { "date": "2020-05-08", "price": 2.365, "dividend": 0.0 }, { "date": "2020-05-11", "price": 2.39, "dividend": 0.0 }, { "date": "2020-05-12", "price": 2.376, "dividend": 0.0 }, { "date": "2020-05-13", "price": 2.38, "dividend": 0.0 }, { "date": "2020-05-14", "price": 2.354, "dividend": 0.0 }, { "date": "2020-05-15", "price": 2.353, "dividend": 0.0 }, { "date": "2020-05-18", "price": 2.36, "dividend": 0.0 }, { "date": "2020-05-19", "price": 2.391, "dividend": 0.0 }, { "date": "2020-05-20", "price": 2.404, "dividend": 0.0 }, { "date": "2020-05-21", "price": 2.402, "dividend": 0.0 }, { "date": "2020-05-22", "price": 2.344, "dividend": 0.0 }, { "date": "2020-05-26", "price": 2.39, "dividend": 0.0 }, { "date": "2020-05-27", "price": 2.384, "dividend": 0.0 }, { "date": "2020-05-28", "price": 2.386, "dividend": 0.0 }, { "date": "2020-05-29", "price": 2.388, "dividend": 0.0 }, { "date": "2020-06-01", "price": 2.44, "dividend": 0.0 }, { "date": "2020-06-02", "price": 2.464, "dividend": 0.0 }, { "date": "2020-06-03", "price": 2.519, "dividend": 0.0 }, { "date": "2020-06-04", "price": 2.532, "dividend": 0.0 }, { "date": "2020-06-05", "price": 2.555, "dividend": 0.0 }, { "date": "2020-06-08", "price": 2.554, "dividend": 0.0 }, { "date": "2020-06-09", "price": 2.556, "dividend": 0.0 }, { "date": "2020-06-10", "price": 2.565, "dividend": 0.0 }, { "date": "2020-06-11", "price": 2.526, "dividend": 0.0 }, { "date": "2020-06-12", "price": 2.518, "dividend": 0.0 }, { "date": "2020-06-15", "price": 2.46, "dividend": 0.0 }, { "date": "2020-06-16", "price": 2.527, "dividend": 0.0 }, { "date": "2020-06-17", "price": 2.533, "dividend": 0.0 }, { "date": "2020-06-18", "price": 2.537, "dividend": 0.0 }, { "date": "2020-06-19", "price": 2.56, "dividend": 0.0 }, { "date": "2020-06-22", "price": 2.552, "dividend": 0.0 }, { "date": "2020-06-23", "price": 2.579, "dividend": 0.0 }, { "date": "2020-06-24", "price": 2.579, "dividend": 0.0 }, { "date": "2020-06-25", "price": 2.568, "dividend": 0.0 }, { "date": "2020-06-26", "price": 2.568, "dividend": 0.0 }, { "date": "2020-06-29", "price": 2.554, "dividend": 0.0 }, { "date": "2020-06-30", "price": 2.572, "dividend": 0.0 }, { "date": "2020-07-01", "price": 2.583, "dividend": 0.0 }, { "date": "2020-07-02", "price": 2.646, "dividend": 0.0 }, { "date": "2020-07-03", "price": 2.675, "dividend": 0.0 }, { "date": "2020-07-06", "price": 2.717, "dividend": 0.0 }, { "date": "2020-07-07", "price": 2.709, "dividend": 0.0 }, { "date": "2020-07-08", "price": 2.728, "dividend": 0.0 }, { "date": "2020-07-09", "price": 2.751, "dividend": 0.0 }, { "date": "2020-07-13", "price": 2.727, "dividend": 0.0 }, { "date": "2020-07-14", "price": 2.71, "dividend": 0.0 }, { "date": "2020-07-15", "price": 2.726, "dividend": 0.0 }, { "date": "2020-07-16", "price": 2.668, "dividend": 0.0 }, { "date": "2020-07-17", "price": 2.693, "dividend": 0.0 }, { "date": "2020-07-20", "price": 2.703, "dividend": 0.0 }, { "date": "2020-07-21", "price": 2.774, "dividend": 0.0 }, { "date": "2020-07-22", "price": 2.733, "dividend": 0.0 }, { "date": "2020-07-23", "price": 2.754, "dividend": 0.0 }, { "date": "2020-07-24", "price": 2.69, "dividend": 0.0 }, { "date": "2020-07-27", "price": 2.705, "dividend": 0.0 }, { "date": "2020-07-28", "price": 2.746, "dividend": 0.0 }, { "date": "2020-07-29", "price": 2.744, "dividend": 0.0 }, { "date": "2020-07-30", "price": 2.745, "dividend": 0.0 }, { "date": "2020-08-03", "price": 2.731, "dividend": 0.0 }, { "date": "2020-08-04", "price": 2.771, "dividend": 0.0 }, { "date": "2020-08-05", "price": 2.781, "dividend": 0.0 }, { "date": "2020-08-06", "price": 2.793, "dividend": 0.0 }, { "date": "2020-08-07", "price": 2.767, "dividend": 0.0 }, { "date": "2020-08-11", "price": 2.775, "dividend": 0.0 }, { "date": "2020-08-12", "price": 2.776, "dividend": 0.0 }, { "date": "2020-08-13", "price": 2.782, "dividend": 0.0 }, { "date": "2020-08-14", "price": 2.776, "dividend": 0.0 }, { "date": "2020-08-17", "price": 2.791, "dividend": 0.0 }, { "date": "2020-08-18", "price": 2.809, "dividend": 0.0 }, { "date": "2020-08-19", "price": 2.8, "dividend": 0.0 }, { "date": "2020-08-20", "price": 2.756, "dividend": 0.0 }, { "date": "2020-08-21", "price": 2.794, "dividend": 0.0 }, { "date": "2020-08-24", "price": 2.831, "dividend": 0.0 }, { "date": "2020-08-25", "price": 2.832, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.85, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.86, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.85, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.816, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.835, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.847, "dividend": 0.0 }, { "date": "2020-09-03", "price": 2.842, "dividend": 0.0 }, { "date": "2020-09-04", "price": 2.797, "dividend": 0.0 }, { "date": "2020-09-07", "price": 2.787, "dividend": 0.0 }, { "date": "2020-09-08", "price": 2.794, "dividend": 0.0 }, { "date": "2020-09-09", "price": 2.763, "dividend": 0.0 }, { "date": "2020-09-10", "price": 2.764, "dividend": 0.0 }, { "date": "2020-09-11", "price": 2.787, "dividend": 0.0 }, { "date": "2020-09-14", "price": 2.813, "dividend": 0.0 }, { "date": "2020-09-15", "price": 2.832, "dividend": 0.0 }, { "date": "2020-09-16", "price": 2.843, "dividend": 0.0 }, { "date": "2020-09-17", "price": 2.808, "dividend": 0.0 }, { "date": "2020-09-18", "price": 2.814, "dividend": 0.0 }, { "date": "2020-09-21", "price": 2.787, "dividend": 0.0 }, { "date": "2020-09-22", "price": 2.772, "dividend": 0.0 }, { "date": "2020-09-23", "price": 2.792, "dividend": 0.0 }, { "date": "2020-09-24", "price": 2.751, "dividend": 0.0 }, { "date": "2020-09-25", "price": 2.762, "dividend": 0.0 }, { "date": "2020-09-28", "price": 2.769, "dividend": 0.0 }, { "date": "2020-09-29", "price": 2.764, "dividend": 0.0 }, { "date": "2020-09-30", "price": 2.763, "dividend": 0.0 }, { "date": "2020-10-01", "price": 2.763, "dividend": 0.0 }, { "date": "2020-10-02", "price": 2.763, "dividend": 0.0 }, { "date": "2020-10-05", "price": 2.794, "dividend": 0.0 }, { "date": "2020-10-06", "price": 2.821, "dividend": 0.0 }, { "date": "2020-10-07", "price": 2.841, "dividend": 0.0 }, { "date": "2020-10-08", "price": 2.863, "dividend": 0.0 }, { "date": "2020-10-09", "price": 2.864, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.904, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.92, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.917, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.879, "dividend": 0.0 }, { "date": "2020-10-16", "price": 2.877, "dividend": 0.0 }, { "date": "2020-10-19", "price": 2.889, "dividend": 0.0 }, { "date": "2020-10-20", "price": 2.897, "dividend": 0.0 }, { "date": "2020-10-21", "price": 2.911, "dividend": 0.0 }, { "date": "2020-10-22", "price": 2.913, "dividend": 0.0 }, { "date": "2020-10-23", "price": 2.911, "dividend": 0.0 }, { "date": "2020-10-26", "price": 2.911, "dividend": 0.0 }, { "date": "2020-10-27", "price": 2.904, "dividend": 0.0 }, { "date": "2020-10-28", "price": 2.911, "dividend": 0.0 }, { "date": "2020-10-29", "price": 2.904, "dividend": 0.0 }, { "date": "2020-10-30", "price": 2.855, "dividend": 0.0 }, { "date": "2020-11-02", "price": 2.876, "dividend": 0.0 }, { "date": "2020-11-03", "price": 2.91, "dividend": 0.0 }, { "date": "2020-11-04", "price": 2.919, "dividend": 0.0 }, { "date": "2020-11-05", "price": 3.011, "dividend": 0.0 }, { "date": "2020-11-06", "price": 3.013, "dividend": 0.0 }, { "date": "2020-11-09", "price": 3.064, "dividend": 0.0 }, { "date": "2020-11-10", "price": 3.05, "dividend": 0.0 }, { "date": "2020-11-11", "price": 3.039, "dividend": 0.0 }, { "date": "2020-11-12", "price": 3.049, "dividend": 0.0 }, { "date": "2020-11-13", "price": 3.074, "dividend": 0.0 }, { "date": "2020-11-16", "price": 3.109, "dividend": 0.0 }, { "date": "2020-11-17", "price": 3.093, "dividend": 0.0 }, { "date": "2020-11-18", "price": 3.107, "dividend": 0.0 }, { "date": "2020-11-19", "price": 3.089, "dividend": 0.0 }, { "date": "2020-11-20", "price": 3.115, "dividend": 0.0 }, { "date": "2020-11-23", "price": 3.144, "dividend": 0.0 }, { "date": "2020-11-24", "price": 3.154, "dividend": 0.0 }, { "date": "2020-11-25", "price": 3.107, "dividend": 0.0 }, { "date": "2020-11-26", "price": 3.126, "dividend": 0.0 }, { "date": "2020-11-27", "price": 3.132, "dividend": 0.0 }, { "date": "2020-11-30", "price": 3.083, "dividend": 0.0 }, { "date": "2020-12-01", "price": 3.133, "dividend": 0.0 }, { "date": "2020-12-02", "price": 3.146, "dividend": 0.0 }, { "date": "2020-12-03", "price": 3.152, "dividend": 0.0 }, { "date": "2020-12-04", "price": 3.185, "dividend": 0.0 }, { "date": "2020-12-07", "price": 3.195, "dividend": 0.0 }, { "date": "2020-12-08", "price": 3.2, "dividend": 0.0 }, { "date": "2020-12-09", "price": 3.209, "dividend": 0.0 }, { "date": "2020-12-10", "price": 3.209, "dividend": 0.0 }, { "date": "2020-12-11", "price": 3.221, "dividend": 0.0 }, { "date": "2020-12-14", "price": 3.21, "dividend": 0.0 }, { "date": "2020-12-15", "price": 3.202, "dividend": 0.0 }, { "date": "2020-12-16", "price": 3.23, "dividend": 0.0 }, { "date": "2020-12-17", "price": 3.248, "dividend": 0.0 }, { "date": "2020-12-18", "price": 3.24, "dividend": 0.0 }, { "date": "2020-12-21", "price": 3.239, "dividend": 0.0 }, { "date": "2020-12-22", "price": 3.228, "dividend": 0.0 }, { "date": "2020-12-23", "price": 3.247, "dividend": 0.0 }, { "date": "2020-12-24", "price": 3.249, "dividend": 0.0 }, { "date": "2020-12-28", "price": 3.245, "dividend": 0.0 }, { "date": "2020-12-29", "price": 3.251, "dividend": 0.0 }, { "date": "2020-12-30", "price": 3.31, "dividend": 0.0 }, { "date": "2020-12-31", "price": 3.322, "dividend": 0.0 }, { "date": "2021-01-04", "price": 3.36, "dividend": 0.0 }, { "date": "2021-01-05", "price": 3.39, "dividend": 0.0 }, { "date": "2021-01-06", "price": 3.39, "dividend": 0.0 }, { "date": "2021-01-07", "price": 3.406, "dividend": 0.0 }, { "date": "2021-01-08", "price": 3.452, "dividend": 0.0 }, { "date": "2021-01-11", "price": 3.481, "dividend": 0.0 }, { "date": "2021-01-12", "price": 3.485, "dividend": 0.0 }, { "date": "2021-01-13", "price": 3.482, "dividend": 0.0 }, { "date": "2021-01-14", "price": 3.499, "dividend": 0.0 }, { "date": "2021-01-15", "price": 3.502, "dividend": 0.0 }, { "date": "2021-01-18", "price": 3.494, "dividend": 0.0 }, { "date": "2021-01-19", "price": 3.542, "dividend": 0.0 }, { "date": "2021-01-20", "price": 3.6, "dividend": 0.0 }, { "date": "2021-01-21", "price": 3.613, "dividend": 0.0 }, { "date": "2021-01-22", "price": 3.605, "dividend": 0.0 }, { "date": "2021-01-25", "price": 3.66, "dividend": 0.0 }, { "date": "2021-01-26", "price": 3.572, "dividend": 0.0 }, { "date": "2021-01-27", "price": 3.555, "dividend": 0.0 }, { "date": "2021-01-28", "price": 3.477, "dividend": 0.0 }, { "date": "2021-01-29", "price": 3.443, "dividend": 0.0 }, { "date": "2021-02-01", "price": 3.529, "dividend": 0.0 }, { "date": "2021-02-02", "price": 3.587, "dividend": 0.0 }, { "date": "2021-02-03", "price": 3.603, "dividend": 0.0 }, { "date": "2021-02-04", "price": 3.602, "dividend": 0.0 }, { "date": "2021-02-05", "price": 3.626, "dividend": 0.0 }, { "date": "2021-02-08", "price": 3.631, "dividend": 0.0 }, { "date": "2021-02-09", "price": 3.637, "dividend": 0.0 }, { "date": "2021-02-10", "price": 3.687, "dividend": 0.0 }, { "date": "2021-02-11", "price": 3.687, "dividend": 0.0 }, { "date": "2021-02-15", "price": 3.687, "dividend": 0.0 }, { "date": "2021-02-16", "price": 3.719, "dividend": 0.0 }, { "date": "2021-02-17", "price": 3.733, "dividend": 0.0 }, { "date": "2021-02-18", "price": 3.683, "dividend": 0.0 }, { "date": "2021-02-19", "price": 3.675, "dividend": 0.0 }, { "date": "2021-02-22", "price": 3.591, "dividend": 0.0 }, { "date": "2021-02-23", "price": 3.566, "dividend": 0.0 }, { "date": "2021-02-24", "price": 3.504, "dividend": 0.0 }, { "date": "2021-02-25", "price": 3.537, "dividend": 0.0 }, { "date": "2021-02-26", "price": 3.427, "dividend": 0.0 }, { "date": "2021-03-01", "price": 3.495, "dividend": 0.0 }, { "date": "2021-03-02", "price": 3.497, "dividend": 0.0 }, { "date": "2021-03-03", "price": 3.547, "dividend": 0.0 }, { "date": "2021-03-04", "price": 3.449, "dividend": 0.0 }, { "date": "2021-03-05", "price": 3.444, "dividend": 0.0 }, { "date": "2021-03-08", "price": 3.384, "dividend": 0.0 }, { "date": "2021-03-09", "price": 3.387, "dividend": 0.0 }, { "date": "2021-03-10", "price": 3.409, "dividend": 0.0 }, { "date": "2021-03-11", "price": 3.465, "dividend": 0.0 }, { "date": "2021-03-12", "price": 3.45, "dividend": 0.0 }, { "date": "2021-03-15", "price": 3.429, "dividend": 0.0 }, { "date": "2021-03-16", "price": 3.449, "dividend": 0.0 }, { "date": "2021-03-17", "price": 3.44, "dividend": 0.0 }, { "date": "2021-03-18", "price": 3.454, "dividend": 0.0 }, { "date": "2021-03-19", "price": 3.414, "dividend": 0.0 }, { "date": "2021-03-22", "price": 3.41, "dividend": 0.0 }, { "date": "2021-03-23", "price": 3.395, "dividend": 0.0 }, { "date": "2021-03-24", "price": 3.364, "dividend": 0.0 }, { "date": "2021-03-25", "price": 3.364, "dividend": 0.0 }, { "date": "2021-03-26", "price": 3.411, "dividend": 0.0 }, { "date": "2021-03-29", "price": 3.42, "dividend": 0.0 }, { "date": "2021-03-30", "price": 3.426, "dividend": 0.0 }, { "date": "2021-03-31", "price": 3.389, "dividend": 0.0 }, { "date": "2021-04-01", "price": 3.454, "dividend": 0.0 }, { "date": "2021-04-05", "price": 3.454, "dividend": 0.0 }, { "date": "2021-04-06", "price": 3.472, "dividend": 0.0 }, { "date": "2021-04-07", "price": 3.447, "dividend": 0.0 }, { "date": "2021-04-08", "price": 3.462, "dividend": 0.0 }, { "date": "2021-04-09", "price": 3.439, "dividend": 0.0 }, { "date": "2021-04-12", "price": 3.402, "dividend": 0.0 }, { "date": "2021-04-13", "price": 3.413, "dividend": 0.0 }, { "date": "2021-04-14", "price": 3.448, "dividend": 0.0 }, { "date": "2021-04-15", "price": 3.452, "dividend": 0.0 }, { "date": "2021-04-16", "price": 3.46, "dividend": 0.0 }, { "date": "2021-04-19", "price": 3.449, "dividend": 0.0 }, { "date": "2021-04-20", "price": 3.437, "dividend": 0.0 }, { "date": "2021-04-21", "price": 3.407, "dividend": 0.0 }, { "date": "2021-04-22", "price": 3.427, "dividend": 0.0 }, { "date": "2021-04-23", "price": 3.461, "dividend": 0.0 }, { "date": "2021-04-26", "price": 3.465, "dividend": 0.0 }, { "date": "2021-04-27", "price": 3.462, "dividend": 0.0 }, { "date": "2021-04-28", "price": 3.469, "dividend": 0.0 }, { "date": "2021-04-29", "price": 3.486, "dividend": 0.0 }, { "date": "2021-04-30", "price": 3.449, "dividend": 0.0 }, { "date": "2021-05-03", "price": 3.426, "dividend": 0.0 }, { "date": "2021-05-04", "price": 3.441, "dividend": 0.0 }, { "date": "2021-05-05", "price": 3.435, "dividend": 0.0 }, { "date": "2021-05-06", "price": 3.437, "dividend": 0.0 }, { "date": "2021-05-07", "price": 3.431, "dividend": 0.0 }, { "date": "2021-05-10", "price": 3.427, "dividend": 0.0 }, { "date": "2021-05-11", "price": 3.38, "dividend": 0.0 }, { "date": "2021-05-12", "price": 3.38, "dividend": 0.0 }, { "date": "2021-05-14", "price": 3.361, "dividend": 0.0 }, { "date": "2021-05-17", "price": 3.393, "dividend": 0.0 }, { "date": "2021-05-18", "price": 3.419, "dividend": 0.0 }, { "date": "2021-05-19", "price": 3.419, "dividend": 0.0 }, { "date": "2021-05-20", "price": 3.403, "dividend": 0.0 }, { "date": "2021-05-21", "price": 3.408, "dividend": 0.0 }, { "date": "2021-05-24", "price": 3.396, "dividend": 0.0 }, { "date": "2021-05-25", "price": 3.454, "dividend": 0.0 }, { "date": "2021-05-27", "price": 3.464, "dividend": 0.0 }, { "date": "2021-05-28", "price": 3.465, "dividend": 0.0 }, { "date": "2021-05-31", "price": 3.485, "dividend": 0.0 }, { "date": "2021-06-01", "price": 3.513, "dividend": 0.0 }, { "date": "2021-06-02", "price": 3.492, "dividend": 0.0 }, { "date": "2021-06-03", "price": 3.482, "dividend": 0.0 }, { "date": "2021-06-04", "price": 3.482, "dividend": 0.0 }, { "date": "2021-06-07", "price": 3.475, "dividend": 0.0 }, { "date": "2021-06-08", "price": 3.469, "dividend": 0.0 }, { "date": "2021-06-09", "price": 3.465, "dividend": 0.0 }, { "date": "2021-06-10", "price": 3.486, "dividend": 0.0 }, { "date": "2021-06-11", "price": 3.501, "dividend": 0.0 }, { "date": "2021-06-14", "price": 3.501, "dividend": 0.0 }, { "date": "2021-06-15", "price": 3.492, "dividend": 0.0 }, { "date": "2021-06-16", "price": 3.474, "dividend": 0.0 }, { "date": "2021-06-17", "price": 3.489, "dividend": 0.0 }, { "date": "2021-06-18", "price": 3.495, "dividend": 0.0 }, { "date": "2021-06-21", "price": 3.464, "dividend": 0.0 }, { "date": "2021-06-22", "price": 3.462, "dividend": 0.0 }, { "date": "2021-06-23", "price": 3.482, "dividend": 0.0 }, { "date": "2021-06-24", "price": 3.486, "dividend": 0.0 }, { "date": "2021-06-25", "price": 3.52, "dividend": 0.0 }, { "date": "2021-06-28", "price": 3.516, "dividend": 0.0 }, { "date": "2021-06-29", "price": 3.508, "dividend": 0.0 }, { "date": "2021-06-30", "price": 3.497, "dividend": 0.0 }, { "date": "2021-07-01", "price": 3.492, "dividend": 0.0 }, { "date": "2021-07-02", "price": 3.463, "dividend": 0.0 }, { "date": "2021-07-05", "price": 3.458, "dividend": 0.0 }, { "date": "2021-07-06", "price": 3.456, "dividend": 0.0 }, { "date": "2021-07-07", "price": 3.466, "dividend": 0.0 }, { "date": "2021-07-08", "price": 3.412, "dividend": 0.0 }, { "date": "2021-07-09", "price": 3.417, "dividend": 0.0 }, { "date": "2021-07-12", "price": 3.447, "dividend": 0.0 }, { "date": "2021-07-13", "price": 3.491, "dividend": 0.0 }, { "date": "2021-07-14", "price": 3.493, "dividend": 0.0 }, { "date": "2021-07-15", "price": 3.513, "dividend": 0.0 }, { "date": "2021-07-16", "price": 3.489, "dividend": 0.0 }, { "date": "2021-07-19", "price": 3.454, "dividend": 0.0 }, { "date": "2021-07-21", "price": 3.468, "dividend": 0.0 }, { "date": "2021-07-22", "price": 3.489, "dividend": 0.0 }, { "date": "2021-07-23", "price": 3.472, "dividend": 0.0 }, { "date": "2021-07-26", "price": 3.393, "dividend": 0.0 }, { "date": "2021-07-27", "price": 3.321, "dividend": 0.0 }, { "date": "2021-07-28", "price": 3.33, "dividend": 0.0 }, { "date": "2021-07-29", "price": 3.393, "dividend": 0.0 }, { "date": "2021-07-30", "price": 3.348, "dividend": 0.0 }, { "date": "2021-08-02", "price": 3.382, "dividend": 0.0 }, { "date": "2021-08-03", "price": 3.4, "dividend": 0.0 }, { "date": "2021-08-04", "price": 3.424, "dividend": 0.0 }, { "date": "2021-08-05", "price": 3.418, "dividend": 0.0 }, { "date": "2021-08-06", "price": 3.42, "dividend": 0.0 }, { "date": "2021-08-10", "price": 3.457, "dividend": 0.0 }, { "date": "2021-08-11", "price": 3.437, "dividend": 0.0 }, { "date": "2021-08-12", "price": 3.407, "dividend": 0.0 }, { "date": "2021-08-13", "price": 3.392, "dividend": 0.0 }, { "date": "2021-08-16", "price": 3.375, "dividend": 0.0 }, { "date": "2021-08-17", "price": 3.352, "dividend": 0.0 }, { "date": "2021-08-18", "price": 3.356, "dividend": 0.0 }, { "date": "2021-08-19", "price": 3.315, "dividend": 0.0 }, { "date": "2021-08-20", "price": 3.283, "dividend": 0.0 }, { "date": "2021-08-23", "price": 3.305, "dividend": 0.0 }, { "date": "2021-08-24", "price": 3.361, "dividend": 0.0 }, { "date": "2021-08-25", "price": 3.379, "dividend": 0.0 }, { "date": "2021-08-26", "price": 3.353, "dividend": 0.0 }, { "date": "2021-08-27", "price": 3.347, "dividend": 0.0 }, { "date": "2021-08-30", "price": 3.362, "dividend": 0.0 }, { "date": "2021-08-31", "price": 3.398, "dividend": 0.0 }, { "date": "2021-09-01", "price": 3.401, "dividend": 0.0 }, { "date": "2021-09-02", "price": 3.409, "dividend": 0.0 }, { "date": "2021-09-03", "price": 3.419, "dividend": 0.0 }, { "date": "2021-09-06", "price": 3.462, "dividend": 0.0 }, { "date": "2021-09-07", "price": 3.473, "dividend": 0.0 }, { "date": "2021-09-08", "price": 3.454, "dividend": 0.0 }, { "date": "2021-09-09", "price": 3.396, "dividend": 0.0 }, { "date": "2021-09-10", "price": 3.415, "dividend": 0.0 }, { "date": "2021-09-13", "price": 3.392, "dividend": 0.0 }, { "date": "2021-09-14", "price": 3.382, "dividend": 0.0 }, { "date": "2021-09-15", "price": 3.348, "dividend": 0.0 }, { "date": "2021-09-16", "price": 3.336, "dividend": 0.0 }, { "date": "2021-09-17", "price": 3.354, "dividend": 0.0 }, { "date": "2021-09-20", "price": 3.324, "dividend": 0.0 }, { "date": "2021-09-21", "price": 3.344, "dividend": 0.0 }, { "date": "2021-09-22", "price": 3.344, "dividend": 0.0 }, { "date": "2021-09-23", "price": 3.346, "dividend": 0.0 }, { "date": "2021-09-24", "price": 3.347, "dividend": 0.0 }, { "date": "2021-09-27", "price": 3.357, "dividend": 0.0 }, { "date": "2021-09-28", "price": 3.329, "dividend": 0.0 }, { "date": "2021-09-29", "price": 3.312, "dividend": 0.0 }, { "date": "2021-09-30", "price": 3.324, "dividend": 0.0 }, { "date": "2021-10-01", "price": 3.291, "dividend": 0.0 }, { "date": "2021-10-04", "price": 3.277, "dividend": 0.0 }, { "date": "2021-10-05", "price": 3.266, "dividend": 0.0 }, { "date": "2021-10-06", "price": 3.249, "dividend": 0.0 }, { "date": "2021-10-07", "price": 3.297, "dividend": 0.0 }, { "date": "2021-10-08", "price": 3.296, "dividend": 0.0 }, { "date": "2021-10-11", "price": 3.296, "dividend": 0.0 }, { "date": "2021-10-12", "price": 3.275, "dividend": 0.0 }, { "date": "2021-10-13", "price": 3.29, "dividend": 0.0 }, { "date": "2021-10-14", "price": 3.29, "dividend": 0.0 }, { "date": "2021-10-15", "price": 3.346, "dividend": 0.0 }, { "date": "2021-10-18", "price": 3.337, "dividend": 0.0 }, { "date": "2021-10-19", "price": 3.366, "dividend": 0.0 }, { "date": "2021-10-20", "price": 3.379, "dividend": 0.0 }, { "date": "2021-10-21", "price": 3.371, "dividend": 0.0 }, { "date": "2021-10-22", "price": 3.389, "dividend": 0.0 }, { "date": "2021-10-25", "price": 3.396, "dividend": 0.0 }, { "date": "2021-10-26", "price": 3.398, "dividend": 0.0 }, { "date": "2021-10-27", "price": 3.386, "dividend": 0.0 }, { "date": "2021-10-28", "price": 3.382, "dividend": 0.0 }, { "date": "2021-10-29", "price": 3.365, "dividend": 0.0 }, { "date": "2021-11-01", "price": 3.357, "dividend": 0.0 }, { "date": "2021-11-02", "price": 3.353, "dividend": 0.0 }, { "date": "2021-11-03", "price": 3.342, "dividend": 0.0 }, { "date": "2021-11-05", "price": 3.356, "dividend": 0.0 }, { "date": "2021-11-08", "price": 3.341, "dividend": 0.0 }, { "date": "2021-11-09", "price": 3.352, "dividend": 0.0 }, { "date": "2021-11-10", "price": 3.346, "dividend": 0.0 }, { "date": "2021-11-11", "price": 3.343, "dividend": 0.0 }, { "date": "2021-11-12", "price": 3.363, "dividend": 0.0 }, { "date": "2021-11-15", "price": 3.379, "dividend": 0.0 }, { "date": "2021-11-16", "price": 3.392, "dividend": 0.0 }, { "date": "2021-11-17", "price": 3.4, "dividend": 0.0 }, { "date": "2021-11-18", "price": 3.38, "dividend": 0.0 }, { "date": "2021-11-19", "price": 3.378, "dividend": 0.0 }, { "date": "2021-11-22", "price": 3.385, "dividend": 0.0 }, { "date": "2021-11-23", "price": 3.362, "dividend": 0.0 }, { "date": "2021-11-24", "price": 3.359, "dividend": 0.0 }, { "date": "2021-11-25", "price": 3.358, "dividend": 0.0 }, { "date": "2021-11-26", "price": 3.3, "dividend": 0.0 }, { "date": "2021-11-29", "price": 3.287, "dividend": 0.0 }, { "date": "2021-11-30", "price": 3.256, "dividend": 0.0 }, { "date": "2021-12-01", "price": 3.283, "dividend": 0.0 }, { "date": "2021-12-02", "price": 3.305, "dividend": 0.0 }, { "date": "2021-12-03", "price": 3.283, "dividend": 0.0 }, { "date": "2021-12-06", "price": 3.248, "dividend": 0.0 }, { "date": "2021-12-07", "price": 3.303, "dividend": 0.0 }, { "date": "2021-12-08", "price": 3.319, "dividend": 0.0 }, { "date": "2021-12-09", "price": 3.34, "dividend": 0.0 }, { "date": "2021-12-10", "price": 3.314, "dividend": 0.0 }, { "date": "2021-12-13", "price": 3.31, "dividend": 0.0 }, { "date": "2021-12-14", "price": 3.293, "dividend": 0.0 }, { "date": "2021-12-15", "price": 3.267, "dividend": 0.0 }, { "date": "2021-12-16", "price": 3.265, "dividend": 0.0 }, { "date": "2021-12-17", "price": 3.236, "dividend": 0.0 }, { "date": "2021-12-20", "price": 3.186, "dividend": 0.0 }, { "date": "2021-12-21", "price": 3.218, "dividend": 0.0 }, { "date": "2021-12-22", "price": 3.227, "dividend": 0.0 }, { "date": "2021-12-23", "price": 3.252, "dividend": 0.0 }, { "date": "2021-12-24", "price": 3.243, "dividend": 0.0 }, { "date": "2021-12-27", "price": 3.243, "dividend": 0.0 }, { "date": "2021-12-28", "price": 3.258, "dividend": 0.0 }, { "date": "2021-12-29", "price": 3.237, "dividend": 0.0 }, { "date": "2021-12-30", "price": 3.239, "dividend": 0.0 }, { "date": "2021-12-31", "price": 3.248, "dividend": 0.0 }, { "date": "2022-01-03", "price": 3.259, "dividend": 0.0 }, { "date": "2022-01-04", "price": 3.282, "dividend": 0.0 }, { "date": "2022-01-05", "price": 3.249, "dividend": 0.0 }, { "date": "2022-01-06", "price": 3.231, "dividend": 0.0 }, { "date": "2022-01-07", "price": 3.245, "dividend": 0.0 }, { "date": "2022-01-10", "price": 3.248, "dividend": 0.0 }, { "date": "2022-01-11", "price": 3.254, "dividend": 0.0 }, { "date": "2022-01-12", "price": 3.311, "dividend": 0.0 }, { "date": "2022-01-13", "price": 3.3, "dividend": 0.0 }, { "date": "2022-01-14", "price": 3.289, "dividend": 0.0 }, { "date": "2022-01-17", "price": 3.293, "dividend": 0.0 }, { "date": "2022-01-18", "price": 3.26, "dividend": 0.0 }, { "date": "2022-01-19", "price": 3.231, "dividend": 0.0 }, { "date": "2022-01-20", "price": 3.263, "dividend": 0.0 }, { "date": "2022-01-21", "price": 3.241, "dividend": 0.0 }, { "date": "2022-01-24", "price": 3.208, "dividend": 0.0 }, { "date": "2022-01-25", "price": 3.163, "dividend": 0.0 }, { "date": "2022-01-26", "price": 3.166, "dividend": 0.0 }, { "date": "2022-01-27", "price": 3.113, "dividend": 0.0 }, { "date": "2022-01-28", "price": 3.107, "dividend": 0.0 }, { "date": "2022-01-31", "price": 3.123, "dividend": 0.0 }, { "date": "2022-02-03", "price": 3.123, "dividend": 0.0 }, { "date": "2022-02-04", "price": 3.123, "dividend": 0.0 }, { "date": "2022-02-07", "price": 3.148, "dividend": 0.0 }, { "date": "2022-02-08", "price": 3.129, "dividend": 0.0 }, { "date": "2022-02-09", "price": 3.165, "dividend": 0.0 }, { "date": "2022-02-10", "price": 3.184, "dividend": 0.0 }, { "date": "2022-02-11", "price": 3.154, "dividend": 0.0 }, { "date": "2022-02-14", "price": 3.108, "dividend": 0.0 }, { "date": "2022-02-15", "price": 3.123, "dividend": 0.0 }, { "date": "2022-02-16", "price": 3.171, "dividend": 0.0 }, { "date": "2022-02-17", "price": 3.178, "dividend": 0.0 }, { "date": "2022-02-18", "price": 3.162, "dividend": 0.0 }, { "date": "2022-02-21", "price": 3.135, "dividend": 0.0 }, { "date": "2022-02-22", "price": 3.101, "dividend": 0.0 }, { "date": "2022-02-23", "price": 3.109, "dividend": 0.0 }, { "date": "2022-02-24", "price": 3.028, "dividend": 0.0 }, { "date": "2022-02-25", "price": 3.059, "dividend": 0.0 }, { "date": "2022-02-28", "price": 3.071, "dividend": 0.0 }, { "date": "2022-03-01", "price": 3.079, "dividend": 0.0 }, { "date": "2022-03-02", "price": 3.048, "dividend": 0.0 }, { "date": "2022-03-03", "price": 3.04, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.984, "dividend": 0.0 }, { "date": "2022-03-07", "price": 2.879, "dividend": 0.0 }, { "date": "2022-03-08", "price": 2.855, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.86, "dividend": 0.0 }, { "date": "2022-03-10", "price": 2.911, "dividend": 0.0 }, { "date": "2022-03-11", "price": 2.881, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.819, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.754, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.861, "dividend": 0.0 }, { "date": "2022-03-17", "price": 2.959, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.967, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.951, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.968, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.99, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.978, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.947, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.933, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.951, "dividend": 0.0 }, { "date": "2022-03-30", "price": 3.001, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.98, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.987, "dividend": 0.0 }, { "date": "2022-04-04", "price": 3.016, "dividend": 0.0 }, { "date": "2022-04-05", "price": 3.016, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.965, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.927, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.936, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.87, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.873, "dividend": 0.0 }, { "date": "2022-04-13", "price": 2.891, "dividend": 0.0 }, { "date": "2022-04-14", "price": 2.882, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.882, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.837, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.828, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.802, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.782, "dividend": 0.0 }, { "date": "2022-04-25", "price": 2.707, "dividend": 0.0 }, { "date": "2022-04-26", "price": 2.717, "dividend": 0.0 }, { "date": "2022-04-27", "price": 2.714, "dividend": 0.0 }, { "date": "2022-04-28", "price": 2.75, "dividend": 0.0 }, { "date": "2022-04-29", "price": 2.804, "dividend": 0.0 }, { "date": "2022-05-04", "price": 2.774, "dividend": 0.0 }, { "date": "2022-05-05", "price": 2.776, "dividend": 0.0 }, { "date": "2022-05-06", "price": 2.691, "dividend": 0.0 }, { "date": "2022-05-09", "price": 2.691, "dividend": 0.0 }, { "date": "2022-05-10", "price": 2.647, "dividend": 0.0 }, { "date": "2022-05-11", "price": 2.668, "dividend": 0.0 }, { "date": "2022-05-12", "price": 2.612, "dividend": 0.0 }, { "date": "2022-05-13", "price": 2.649, "dividend": 0.0 }, { "date": "2022-05-17", "price": 2.703, "dividend": 0.0 }, { "date": "2022-05-18", "price": 2.713, "dividend": 0.0 }, { "date": "2022-05-19", "price": 2.66, "dividend": 0.0 }, { "date": "2022-05-20", "price": 2.726, "dividend": 0.0 }, { "date": "2022-05-23", "price": 2.706, "dividend": 0.0 }, { "date": "2022-05-24", "price": 2.662, "dividend": 0.0 }, { "date": "2022-05-25", "price": 2.671, "dividend": 0.0 }, { "date": "2022-05-26", "price": 2.658, "dividend": 0.0 }, { "date": "2022-05-27", "price": 2.713, "dividend": 0.0 }, { "date": "2022-05-30", "price": 2.768, "dividend": 0.0 }, { "date": "2022-05-31", "price": 2.8, "dividend": 0.0 }, { "date": "2022-06-01", "price": 2.795, "dividend": 0.0 }, { "date": "2022-06-02", "price": 2.775, "dividend": 0.0 }, { "date": "2022-06-03", "price": 2.775, "dividend": 0.0 }, { "date": "2022-06-06", "price": 2.819, "dividend": 0.0 }, { "date": "2022-06-07", "price": 2.8, "dividend": 0.0 }, { "date": "2022-06-08", "price": 2.836, "dividend": 0.0 }, { "date": "2022-06-09", "price": 2.829, "dividend": 0.0 }, { "date": "2022-06-10", "price": 2.8, "dividend": 0.0 }, { "date": "2022-06-13", "price": 2.723, "dividend": 0.0 }, { "date": "2022-06-14", "price": 2.704, "dividend": 0.0 }, { "date": "2022-06-15", "price": 2.702, "dividend": 0.0 }, { "date": "2022-06-16", "price": 2.678, "dividend": 0.0 }, { "date": "2022-06-17", "price": 2.673, "dividend": 0.0 }, { "date": "2022-06-20", "price": 2.681, "dividend": 0.0 }, { "date": "2022-06-21", "price": 2.707, "dividend": 0.0 }, { "date": "2022-06-22", "price": 2.664, "dividend": 0.0 }, { "date": "2022-06-23", "price": 2.681, "dividend": 0.0 }, { "date": "2022-06-24", "price": 2.728, "dividend": 0.0 }, { "date": "2022-06-27", "price": 2.759, "dividend": 0.0 }, { "date": "2022-06-28", "price": 2.767, "dividend": 0.0 }, { "date": "2022-06-29", "price": 2.73, "dividend": 0.0 }, { "date": "2022-06-30", "price": 2.707, "dividend": 0.0 }, { "date": "2022-07-01", "price": 2.687, "dividend": 0.0 }, { "date": "2022-07-04", "price": 2.691, "dividend": 0.0 }, { "date": "2022-07-05", "price": 2.705, "dividend": 0.0 }, { "date": "2022-07-06", "price": 2.695, "dividend": 0.0 }, { "date": "2022-07-07", "price": 2.728, "dividend": 0.0 }, { "date": "2022-07-08", "price": 2.732, "dividend": 0.0 }, { "date": "2022-07-12", "price": 2.666, "dividend": 0.0 }, { "date": "2022-07-13", "price": 2.674, "dividend": 0.0 }, { "date": "2022-07-14", "price": 2.676, "dividend": 0.0 }, { "date": "2022-07-15", "price": 2.663, "dividend": 0.0 }, { "date": "2022-07-18", "price": 2.696, "dividend": 0.0 }, { "date": "2022-07-19", "price": 2.677, "dividend": 0.0 }, { "date": "2022-07-20", "price": 2.704, "dividend": 0.0 }, { "date": "2022-07-21", "price": 2.702, "dividend": 0.0 }, { "date": "2022-07-22", "price": 2.701, "dividend": 0.0 }, { "date": "2022-07-25", "price": 2.69, "dividend": 0.0 }, { "date": "2022-07-26", "price": 2.705, "dividend": 0.0 }, { "date": "2022-07-27", "price": 2.702, "dividend": 0.0 }, { "date": "2022-07-28", "price": 2.72, "dividend": 0.0 }, { "date": "2022-07-29", "price": 2.715, "dividend": 0.0 }, { "date": "2022-08-01", "price": 2.711, "dividend": 0.0 }, { "date": "2022-08-02", "price": 2.69, "dividend": 0.0 }, { "date": "2022-08-03", "price": 2.694, "dividend": 0.0 }, { "date": "2022-08-04", "price": 2.708, "dividend": 0.0 }, { "date": "2022-08-05", "price": 2.734, "dividend": 0.0 }, { "date": "2022-08-08", "price": 2.728, "dividend": 0.0 }, { "date": "2022-08-10", "price": 2.693, "dividend": 0.0 }, { "date": "2022-08-11", "price": 2.739, "dividend": 0.0 }, { "date": "2022-08-12", "price": 2.744, "dividend": 0.0 }, { "date": "2022-08-15", "price": 2.748, "dividend": 0.0 }, { "date": "2022-08-16", "price": 2.762, "dividend": 0.0 }, { "date": "2022-08-17", "price": 2.769, "dividend": 0.0 }, { "date": "2022-08-18", "price": 2.762, "dividend": 0.0 }, { "date": "2022-08-19", "price": 2.75, "dividend": 0.0 }, { "date": "2022-08-22", "price": 2.738, "dividend": 0.0 }, { "date": "2022-08-23", "price": 2.718, "dividend": 0.0 }, { "date": "2022-08-24", "price": 2.703, "dividend": 0.0 }, { "date": "2022-08-25", "price": 2.741, "dividend": 0.0 }, { "date": "2022-08-26", "price": 2.756, "dividend": 0.0 }, { "date": "2022-08-29", "price": 2.721, "dividend": 0.0 }, { "date": "2022-08-30", "price": 2.726, "dividend": 0.0 }, { "date": "2022-08-31", "price": 2.726, "dividend": 0.0 }, { "date": "2022-09-01", "price": 2.69, "dividend": 0.0 }, { "date": "2022-09-02", "price": 2.678, "dividend": 0.0 }, { "date": "2022-09-05", "price": 2.67, "dividend": 0.0 }, { "date": "2022-09-06", "price": 2.669, "dividend": 0.0 }, { "date": "2022-09-07", "price": 2.643, "dividend": 0.0 }, { "date": "2022-09-08", "price": 2.647, "dividend": 0.0 }, { "date": "2022-09-09", "price": 2.676, "dividend": 0.0 }, { "date": "2022-09-12", "price": 2.676, "dividend": 0.0 }, { "date": "2022-09-13", "price": 2.7, "dividend": 0.0 }, { "date": "2022-09-14", "price": 2.646, "dividend": 0.0 }, { "date": "2022-09-15", "price": 2.647, "dividend": 0.0 }, { "date": "2022-09-16", "price": 2.611, "dividend": 0.0 }, { "date": "2022-09-19", "price": 2.604, "dividend": 0.0 }, { "date": "2022-09-20", "price": 2.625, "dividend": 0.0 }, { "date": "2022-09-21", "price": 2.592, "dividend": 0.0 }, { "date": "2022-09-22", "price": 2.565, "dividend": 0.0 }, { "date": "2022-09-23", "price": 2.534, "dividend": 0.0 }, { "date": "2022-09-26", "price": 2.518, "dividend": 0.0 }, { "date": "2022-09-27", "price": 2.525, "dividend": 0.0 }, { "date": "2022-09-28", "price": 2.481, "dividend": 0.0 }, { "date": "2022-09-29", "price": 2.486, "dividend": 0.0 }, { "date": "2022-09-30", "price": 2.48, "dividend": 0.0 }, { "date": "2022-10-03", "price": 2.48, "dividend": 0.0 }, { "date": "2022-10-04", "price": 2.48, "dividend": 0.0 }, { "date": "2022-10-05", "price": 2.48, "dividend": 0.0 }, { "date": "2022-10-06", "price": 2.557, "dividend": 0.0 }, { "date": "2022-10-07", "price": 2.529, "dividend": 0.0 }, { "date": "2022-10-10", "price": 2.493, "dividend": 0.0 }, { "date": "2022-10-11", "price": 2.447, "dividend": 0.0 }, { "date": "2022-10-12", "price": 2.45, "dividend": 0.0 }, { "date": "2022-10-13", "price": 2.416, "dividend": 0.0 }, { "date": "2022-10-14", "price": 2.439, "dividend": 0.0 }, { "date": "2022-10-17", "price": 2.422, "dividend": 0.0 }, { "date": "2022-10-18", "price": 2.448, "dividend": 0.0 }, { "date": "2022-10-19", "price": 2.424, "dividend": 0.0 }, { "date": "2022-10-20", "price": 2.402, "dividend": 0.0 }, { "date": "2022-10-21", "price": 2.397, "dividend": 0.0 }, { "date": "2022-10-25", "price": 2.339, "dividend": 0.0 }, { "date": "2022-10-26", "price": 2.349, "dividend": 0.0 }, { "date": "2022-10-27", "price": 2.371, "dividend": 0.0 }, { "date": "2022-10-28", "price": 2.33, "dividend": 0.0 }, { "date": "2022-10-31", "price": 2.343, "dividend": 0.0 }, { "date": "2022-11-01", "price": 2.409, "dividend": 0.0 }, { "date": "2022-11-02", "price": 2.421, "dividend": 0.0 }, { "date": "2022-11-03", "price": 2.384, "dividend": 0.0 }, { "date": "2022-11-04", "price": 2.429, "dividend": 0.0 }, { "date": "2022-11-07", "price": 2.458, "dividend": 0.0 }, { "date": "2022-11-08", "price": 2.466, "dividend": 0.0 }, { "date": "2022-11-09", "price": 2.467, "dividend": 0.0 }, { "date": "2022-11-10", "price": 2.432, "dividend": 0.0 }, { "date": "2022-11-11", "price": 2.547, "dividend": 0.0 }, { "date": "2022-11-14", "price": 2.559, "dividend": 0.0 }, { "date": "2022-11-15", "price": 2.615, "dividend": 0.0 }, { "date": "2022-11-16", "price": 2.611, "dividend": 0.0 }, { "date": "2022-11-17", "price": 2.596, "dividend": 0.0 }, { "date": "2022-11-18", "price": 2.598, "dividend": 0.0 }, { "date": "2022-11-21", "price": 2.571, "dividend": 0.0 }, { "date": "2022-11-22", "price": 2.56, "dividend": 0.0 }, { "date": "2022-11-23", "price": 2.574, "dividend": 0.0 }, { "date": "2022-11-24", "price": 2.592, "dividend": 0.0 }, { "date": "2022-11-25", "price": 2.583, "dividend": 0.0 }, { "date": "2022-11-28", "price": 2.55, "dividend": 0.0 }, { "date": "2022-11-29", "price": 2.608, "dividend": 0.0 }, { "date": "2022-11-30", "price": 2.641, "dividend": 0.0 }, { "date": "2022-12-01", "price": 2.658, "dividend": 0.0 }, { "date": "2022-12-02", "price": 2.645, "dividend": 0.0 }, { "date": "2022-12-05", "price": 2.689, "dividend": 0.0 }, { "date": "2022-12-06", "price": 2.662, "dividend": 0.0 }, { "date": "2022-12-07", "price": 2.612, "dividend": 0.0 }, { "date": "2022-12-08", "price": 2.642, "dividend": 0.0 }, { "date": "2022-12-09", "price": 2.678, "dividend": 0.0 }, { "date": "2022-12-12", "price": 2.649, "dividend": 0.0 }, { "date": "2022-12-13", "price": 2.647, "dividend": 0.0 }, { "date": "2022-12-14", "price": 2.667, "dividend": 0.0 }, { "date": "2022-12-15", "price": 2.646, "dividend": 0.0 }, { "date": "2022-12-16", "price": 2.637, "dividend": 0.0 }, { "date": "2022-12-19", "price": 2.629, "dividend": 0.0 }, { "date": "2022-12-20", "price": 2.584, "dividend": 0.0 }, { "date": "2022-12-21", "price": 2.594, "dividend": 0.0 }, { "date": "2022-12-22", "price": 2.628, "dividend": 0.0 }, { "date": "2022-12-23", "price": 2.601, "dividend": 0.0 }, { "date": "2022-12-27", "price": 2.607, "dividend": 0.0 }, { "date": "2022-12-28", "price": 2.612, "dividend": 0.0 }, { "date": "2022-12-29", "price": 2.592, "dividend": 0.0 }, { "date": "2022-12-30", "price": 2.589, "dividend": 0.0 }, { "date": "2023-01-03", "price": 2.609, "dividend": 0.0 }, { "date": "2023-01-04", "price": 2.667, "dividend": 0.0 }, { "date": "2023-01-05", "price": 2.688, "dividend": 0.0 }, { "date": "2023-01-06", "price": 2.688, "dividend": 0.0 }, { "date": "2023-01-09", "price": 2.74, "dividend": 0.0 }, { "date": "2023-01-10", "price": 2.737, "dividend": 0.0 }, { "date": "2023-01-11", "price": 2.745, "dividend": 0.0 }, { "date": "2023-01-12", "price": 2.742, "dividend": 0.0 }, { "date": "2023-01-13", "price": 2.76, "dividend": 0.0 }, { "date": "2023-01-16", "price": 2.78, "dividend": 0.0 }, { "date": "2023-01-17", "price": 2.764, "dividend": 0.0 }, { "date": "2023-01-18", "price": 2.756, "dividend": 0.0 }, { "date": "2023-01-19", "price": 2.765, "dividend": 0.0 }, { "date": "2023-01-20", "price": 2.786, "dividend": 0.0 }, { "date": "2023-01-25", "price": 2.784, "dividend": 0.0 }, { "date": "2023-01-26", "price": 2.811, "dividend": 0.0 }, { "date": "2023-01-27", "price": 2.817, "dividend": 0.0 }, { "date": "2023-01-30", "price": 2.787, "dividend": 0.0 }, { "date": "2023-01-31", "price": 2.753, "dividend": 0.0 }, { "date": "2023-02-01", "price": 2.785, "dividend": 0.0 }, { "date": "2023-02-02", "price": 2.781, "dividend": 0.0 }, { "date": "2023-02-03", "price": 2.781, "dividend": 0.0 }, { "date": "2023-02-06", "price": 2.738, "dividend": 0.0 }, { "date": "2023-02-07", "price": 2.746, "dividend": 0.0 }, { "date": "2023-02-08", "price": 2.761, "dividend": 0.0 }, { "date": "2023-02-09", "price": 2.779, "dividend": 0.0 }, { "date": "2023-02-10", "price": 2.76, "dividend": 0.0 }, { "date": "2023-02-13", "price": 2.759, "dividend": 0.0 }, { "date": "2023-02-14", "price": 2.755, "dividend": 0.0 }, { "date": "2023-02-15", "price": 2.725, "dividend": 0.0 }, { "date": "2023-02-16", "price": 2.744, "dividend": 0.0 }, { "date": "2023-02-17", "price": 2.703, "dividend": 0.0 }, { "date": "2023-02-20", "price": 2.716, "dividend": 0.0 }, { "date": "2023-02-21", "price": 2.686, "dividend": 0.0 }, { "date": "2023-02-22", "price": 2.654, "dividend": 0.0 }, { "date": "2023-02-23", "price": 2.666, "dividend": 0.0 }, { "date": "2023-02-24", "price": 2.642, "dividend": 0.0 }, { "date": "2023-02-27", "price": 2.626, "dividend": 0.0 }, { "date": "2023-02-28", "price": 2.62, "dividend": 0.0 }, { "date": "2023-03-01", "price": 2.677, "dividend": 0.0 }, { "date": "2023-03-02", "price": 2.679, "dividend": 0.0 }, { "date": "2023-03-03", "price": 2.697, "dividend": 0.0 }, { "date": "2023-03-06", "price": 2.697, "dividend": 0.0 }, { "date": "2023-03-07", "price": 2.692, "dividend": 0.0 }, { "date": "2023-03-08", "price": 2.656, "dividend": 0.0 }, { "date": "2023-03-09", "price": 2.638, "dividend": 0.0 }, { "date": "2023-03-10", "price": 2.585, "dividend": 0.0 }, { "date": "2023-03-13", "price": 2.615, "dividend": 0.0 }, { "date": "2023-03-14", "price": 2.57, "dividend": 0.0 }, { "date": "2023-03-15", "price": 2.599, "dividend": 0.0 }, { "date": "2023-03-16", "price": 2.569, "dividend": 0.0 }, { "date": "2023-03-17", "price": 2.595, "dividend": 0.0 }, { "date": "2023-03-20", "price": 2.546, "dividend": 0.0 }, { "date": "2023-03-21", "price": 2.573, "dividend": 0.0 }, { "date": "2023-03-22", "price": 2.585, "dividend": 0.0 }, { "date": "2023-03-23", "price": 2.612, "dividend": 0.0 }, { "date": "2023-03-24", "price": 2.606, "dividend": 0.0 }, { "date": "2023-03-27", "price": 2.586, "dividend": 0.0 }, { "date": "2023-03-28", "price": 2.594, "dividend": 0.0 }, { "date": "2023-03-29", "price": 2.617, "dividend": 0.0 }, { "date": "2023-03-30", "price": 2.636, "dividend": 0.0 }, { "date": "2023-03-31", "price": 2.66, "dividend": 0.0 }, { "date": "2023-04-03", "price": 2.664, "dividend": 0.0 }, { "date": "2023-04-04", "price": 2.644, "dividend": 0.0 }, { "date": "2023-04-05", "price": 2.65, "dividend": 0.0 }, { "date": "2023-04-06", "price": 2.641, "dividend": 0.0 }, { "date": "2023-04-10", "price": 2.655, "dividend": 0.0 }, { "date": "2023-04-11", "price": 2.665, "dividend": 0.0 }, { "date": "2023-04-12", "price": 2.638, "dividend": 0.0 }, { "date": "2023-04-13", "price": 2.634, "dividend": 0.0 }, { "date": "2023-04-14", "price": 2.65, "dividend": 0.0 }, { "date": "2023-04-17", "price": 2.673, "dividend": 0.0 }, { "date": "2023-04-18", "price": 2.661, "dividend": 0.0 }, { "date": "2023-04-19", "price": 2.641, "dividend": 0.0 }, { "date": "2023-04-20", "price": 2.63, "dividend": 0.0 }, { "date": "2023-04-21", "price": 2.6, "dividend": 0.0 }, { "date": "2023-04-24", "price": 2.583, "dividend": 0.0 }, { "date": "2023-04-25", "price": 2.549, "dividend": 0.0 }, { "date": "2023-04-26", "price": 2.548, "dividend": 0.0 }, { "date": "2023-04-27", "price": 2.561, "dividend": 0.0 }, { "date": "2023-04-28", "price": 2.563, "dividend": 0.0 }, { "date": "2023-05-02", "price": 2.562, "dividend": 0.0 }, { "date": "2023-05-03", "price": 2.537, "dividend": 0.0 }, { "date": "2023-05-04", "price": 2.541, "dividend": 0.0 }, { "date": "2023-05-05", "price": 2.542, "dividend": 0.0 }, { "date": "2023-05-08", "price": 2.55, "dividend": 0.0 }, { "date": "2023-05-09", "price": 2.526, "dividend": 0.0 }, { "date": "2023-05-10", "price": 2.526, "dividend": 0.0 }, { "date": "2023-05-11", "price": 2.536, "dividend": 0.0 }, { "date": "2023-05-12", "price": 2.532, "dividend": 0.0 }, { "date": "2023-05-15", "price": 2.553, "dividend": 0.0 }, { "date": "2023-05-16", "price": 2.561, "dividend": 0.0 }, { "date": "2023-05-17", "price": 2.548, "dividend": 0.0 }, { "date": "2023-05-18", "price": 2.564, "dividend": 0.0 }, { "date": "2023-05-19", "price": 2.559, "dividend": 0.0 }, { "date": "2023-05-22", "price": 2.575, "dividend": 0.0 }, { "date": "2023-05-23", "price": 2.563, "dividend": 0.0 }, { "date": "2023-05-24", "price": 2.544, "dividend": 0.0 }, { "date": "2023-05-25", "price": 2.533, "dividend": 0.0 }, { "date": "2023-05-26", "price": 2.556, "dividend": 0.0 }, { "date": "2023-05-29", "price": 2.555, "dividend": 0.0 }, { "date": "2023-05-30", "price": 2.546, "dividend": 0.0 }, { "date": "2023-05-31", "price": 2.518, "dividend": 0.0 }, { "date": "2023-06-01", "price": 2.517, "dividend": 0.0 }, { "date": "2023-06-05", "price": 2.583, "dividend": 0.0 }, { "date": "2023-06-06", "price": 2.583, "dividend": 0.0 }, { "date": "2023-06-07", "price": 2.591, "dividend": 0.0 }, { "date": "2023-06-08", "price": 2.588, "dividend": 0.0 }, { "date": "2023-06-09", "price": 2.607, "dividend": 0.0 }, { "date": "2023-06-12", "price": 2.616, "dividend": 0.0 }, { "date": "2023-06-13", "price": 2.643, "dividend": 0.0 }, { "date": "2023-06-14", "price": 2.641, "dividend": 0.0 }, { "date": "2023-06-15", "price": 2.671, "dividend": 0.0 }, { "date": "2023-06-16", "price": 2.69, "dividend": 0.0 }, { "date": "2023-06-19", "price": 2.678, "dividend": 0.0 }, { "date": "2023-06-20", "price": 2.656, "dividend": 0.0 }, { "date": "2023-06-21", "price": 2.619, "dividend": 0.0 }, { "date": "2023-06-22", "price": 2.61, "dividend": 0.0 }, { "date": "2023-06-23", "price": 2.593, "dividend": 0.0 }, { "date": "2023-06-26", "price": 2.582, "dividend": 0.0 }, { "date": "2023-06-27", "price": 2.595, "dividend": 0.0 }, { "date": "2023-06-28", "price": 2.596, "dividend": 0.0 }, { "date": "2023-06-30", "price": 2.583, "dividend": 0.0 }, { "date": "2023-07-03", "price": 2.621, "dividend": 0.0 }, { "date": "2023-07-04", "price": 2.636, "dividend": 0.0 }, { "date": "2023-07-05", "price": 2.622, "dividend": 0.0 }, { "date": "2023-07-06", "price": 2.577, "dividend": 0.0 }, { "date": "2023-07-07", "price": 2.547, "dividend": 0.0 }, { "date": "2023-07-10", "price": 2.553, "dividend": 0.0 }, { "date": "2023-07-11", "price": 2.588, "dividend": 0.0 }, { "date": "2023-07-12", "price": 2.6, "dividend": 0.0 }, { "date": "2023-07-13", "price": 2.643, "dividend": 0.0 }, { "date": "2023-07-14", "price": 2.658, "dividend": 0.0 }, { "date": "2023-07-17", "price": 2.659, "dividend": 0.0 }, { "date": "2023-07-18", "price": 2.626, "dividend": 0.0 }, { "date": "2023-07-19", "price": 2.625, "dividend": 0.0 }, { "date": "2023-07-20", "price": 2.623, "dividend": 0.0 }, { "date": "2023-07-21", "price": 2.622, "dividend": 0.0 }, { "date": "2023-07-24", "price": 2.61, "dividend": 0.0 }, { "date": "2023-07-25", "price": 2.668, "dividend": 0.0 }, { "date": "2023-07-26", "price": 2.663, "dividend": 0.0 }, { "date": "2023-07-27", "price": 2.687, "dividend": 0.0 }, { "date": "2023-07-28", "price": 2.71, "dividend": 0.0 }, { "date": "2023-07-31", "price": 2.708, "dividend": 0.0 }, { "date": "2023-08-01", "price": 2.711, "dividend": 0.0 }, { "date": "2023-08-02", "price": 2.665, "dividend": 0.0 }, { "date": "2023-08-03", "price": 2.663, "dividend": 0.0 }, { "date": "2023-08-04", "price": 2.663, "dividend": 0.0 }, { "date": "2023-08-07", "price": 2.67, "dividend": 0.0 }, { "date": "2023-08-08", "price": 2.648, "dividend": 0.0 }, { "date": "2023-08-10", "price": 2.66, "dividend": 0.0 }, { "date": "2023-08-11", "price": 2.637, "dividend": 0.0 }, { "date": "2023-08-14", "price": 2.618, "dividend": 0.0 }, { "date": "2023-08-15", "price": 2.601, "dividend": 0.0 }, { "date": "2023-08-16", "price": 2.581, "dividend": 0.0 }, { "date": "2023-08-17", "price": 2.584, "dividend": 0.0 }, { "date": "2023-08-18", "price": 2.556, "dividend": 0.0 }, { "date": "2023-08-21", "price": 2.541, "dividend": 0.0 }, { "date": "2023-08-22", "price": 2.557, "dividend": 0.0 }, { "date": "2023-08-23", "price": 2.559, "dividend": 0.0 }, { "date": "2023-08-24", "price": 2.595, "dividend": 0.0 }, { "date": "2023-08-25", "price": 2.561, "dividend": 0.0 }, { "date": "2023-08-28", "price": 2.577, "dividend": 0.0 }, { "date": "2023-08-29", "price": 2.605, "dividend": 0.0 }, { "date": "2023-08-30", "price": 2.608, "dividend": 0.0 }, { "date": "2023-08-31", "price": 2.604, "dividend": 0.0 }, { "date": "2023-09-04", "price": 2.662, "dividend": 0.0 }, { "date": "2023-09-05", "price": 2.64, "dividend": 0.0 }, { "date": "2023-09-06", "price": 2.632, "dividend": 0.0 }, { "date": "2023-09-07", "price": 2.597, "dividend": 0.0 }, { "date": "2023-09-08", "price": 2.589, "dividend": 0.0 }, { "date": "2023-09-11", "price": 2.59, "dividend": 0.0 }, { "date": "2023-09-12", "price": 2.586, "dividend": 0.0 }, { "date": "2023-09-13", "price": 2.575, "dividend": 0.0 }, { "date": "2023-09-14", "price": 2.595, "dividend": 0.0 }, { "date": "2023-09-15", "price": 2.609, "dividend": 0.0 }, { "date": "2023-09-18", "price": 2.582, "dividend": 0.0 }, { "date": "2023-09-19", "price": 2.577, "dividend": 0.0 }, { "date": "2023-09-20", "price": 2.558, "dividend": 0.0 }, { "date": "2023-09-21", "price": 2.532, "dividend": 0.0 }, { "date": "2023-09-22", "price": 2.559, "dividend": 0.0 }, { "date": "2023-09-25", "price": 2.546, "dividend": 0.0 }, { "date": "2023-09-26", "price": 2.516, "dividend": 0.0 }, { "date": "2023-09-27", "price": 2.529, "dividend": 0.0 }, { "date": "2023-09-28", "price": 2.509, "dividend": 0.0 }, { "date": "2023-09-29", "price": 2.535, "dividend": 0.0 }, { "date": "2023-10-02", "price": 2.55, "dividend": 0.0 }, { "date": "2023-10-03", "price": 2.512, "dividend": 0.0 }, { "date": "2023-10-04", "price": 2.487, "dividend": 0.0 }, { "date": "2023-10-05", "price": 2.5, "dividend": 0.0 }, { "date": "2023-10-06", "price": 2.521, "dividend": 0.0 }, { "date": "2023-10-09", "price": 2.514, "dividend": 0.0 }, { "date": "2023-10-10", "price": 2.529, "dividend": 0.0 }, { "date": "2023-10-11", "price": 2.556, "dividend": 0.0 }, { "date": "2023-10-12", "price": 2.585, "dividend": 0.0 }, { "date": "2023-10-13", "price": 2.551, "dividend": 0.0 }, { "date": "2023-10-16", "price": 2.523, "dividend": 0.0 }, { "date": "2023-10-17", "price": 2.535, "dividend": 0.0 }, { "date": "2023-10-18", "price": 2.523, "dividend": 0.0 }, { "date": "2023-10-19", "price": 2.485, "dividend": 0.0 }, { "date": "2023-10-20", "price": 2.473, "dividend": 0.0 }, { "date": "2023-10-23", "price": 2.452, "dividend": 0.0 }, { "date": "2023-10-24", "price": 2.458, "dividend": 0.0 }, { "date": "2023-10-25", "price": 2.461, "dividend": 0.0 }, { "date": "2023-10-26", "price": 2.433, "dividend": 0.0 }, { "date": "2023-10-27", "price": 2.462, "dividend": 0.0 }, { "date": "2023-10-30", "price": 2.463, "dividend": 0.0 }, { "date": "2023-10-31", "price": 2.442, "dividend": 0.0 }, { "date": "2023-11-01", "price": 2.453, "dividend": 0.0 }, { "date": "2023-11-02", "price": 2.479, "dividend": 0.0 }, { "date": "2023-11-03", "price": 2.511, "dividend": 0.0 }, { "date": "2023-11-06", "price": 2.544, "dividend": 0.0 }, { "date": "2023-11-07", "price": 2.53, "dividend": 0.0 }, { "date": "2023-11-08", "price": 2.523, "dividend": 0.0 }, { "date": "2023-11-09", "price": 2.521, "dividend": 0.0 }, { "date": "2023-11-10", "price": 2.507, "dividend": 0.0 }, { "date": "2023-11-14", "price": 2.519, "dividend": 0.0 }, { "date": "2023-11-15", "price": 2.576, "dividend": 0.0 }, { "date": "2023-11-16", "price": 2.56, "dividend": 0.0 }, { "date": "2023-11-17", "price": 2.535, "dividend": 0.0 }, { "date": "2023-11-20", "price": 2.554, "dividend": 0.0 }, { "date": "2023-11-21", "price": 2.56, "dividend": 0.0 }, { "date": "2023-11-22", "price": 2.561, "dividend": 0.0 }, { "date": "2023-11-23", "price": 2.566, "dividend": 0.0 }, { "date": "2023-11-24", "price": 2.551, "dividend": 0.0 }, { "date": "2023-11-27", "price": 2.536, "dividend": 0.0 }, { "date": "2023-11-28", "price": 2.542, "dividend": 0.0 }, { "date": "2023-11-29", "price": 2.529, "dividend": 0.0 }, { "date": "2023-11-30", "price": 2.547, "dividend": 0.0 }, { "date": "2023-12-01", "price": 2.539, "dividend": 0.0 }, { "date": "2023-12-04", "price": 2.542, "dividend": 0.0 }, { "date": "2023-12-05", "price": 2.514, "dividend": 0.0 }, { "date": "2023-12-06", "price": 2.529, "dividend": 0.0 }, { "date": "2023-12-07", "price": 2.513, "dividend": 0.0 }, { "date": "2023-12-08", "price": 2.528, "dividend": 0.0 }, { "date": "2023-12-11", "price": 2.529, "dividend": 0.0 }, { "date": "2023-12-12", "price": 2.532, "dividend": 0.0 }, { "date": "2023-12-13", "price": 2.517, "dividend": 0.0 }, { "date": "2023-12-14", "price": 2.538, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.582, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.576, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.573, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.58, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.581, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.562, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.566, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.586, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.615, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.614, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.612, "dividend": 0.0 }, { "date": "2024-01-03", "price": 2.59, "dividend": 0.0 }, { "date": "2024-01-04", "price": 2.59, "dividend": 0.0 }, { "date": "2024-01-05", "price": 2.576, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.56, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.562, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.561, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.583, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.581, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.578, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.552, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.506, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.512, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.534, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.522, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.537, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.553, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.571, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.554, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.564, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.54, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.525, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.53, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.56, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.55, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.579, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.586, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.588, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.583, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.592, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.601, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.62, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.644, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.645, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.64, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.648, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.676, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.677, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.674, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.665, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.653, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.661, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.674, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.688, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.658, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.667, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.671, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.688, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.69, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.724, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.72, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.727, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.698, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.709, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.7, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.713, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.761, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.749, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.742, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.758, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.755, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.765, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.777, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.809, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.785, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.796, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.787, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.782, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.795, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.81, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.788, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.758, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.707, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.707, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.724, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.676, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.706, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.737, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.785, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.769, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.794, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.81, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.806, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.82, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.833, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.856, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.87, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.864, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.857, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.885, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.898, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.908, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.915, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.949, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.954, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.97, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.949, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.946, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.916, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.941, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.938, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.901, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.865, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.853, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.904, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.858, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.886, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.902, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.903, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.909, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.889, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.88, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.912, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.914, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.926, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.965, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.975, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.96, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.926, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.937, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.949, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.933, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.94, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.941, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.928, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.952, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.99, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.983, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.981, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.996, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.999, "dividend": 0.0 }, { "date": "2024-07-11", "price": 3.024, "dividend": 0.0 }, { "date": "2024-07-12", "price": 3.018, "dividend": 0.0 }, { "date": "2024-07-15", "price": 3.007, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.997, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.975, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.954, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.908, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.894, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.908, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.893, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.851, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.843, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.867, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.839, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.857, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.861, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.759, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.637, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.689, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.738, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.723, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.785, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.782, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.774, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.782, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.827, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.832, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.833, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.836, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.855, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.843, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.849, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.841, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.831, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.827, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.851, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.853, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.848, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.792, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.802, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.795, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.785, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.794, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.791, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.84, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.841, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.839, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.856, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.852, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.888, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.91, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.912, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.935, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.939, "dividend": 0.0 }, { "date": "2024-09-26", "price": 3.007, "dividend": 0.0 }, { "date": "2024-09-27", "price": 3.031, "dividend": 0.0 }, { "date": "2024-09-30", "price": 3.034, "dividend": 0.0 }, { "date": "2024-10-01", "price": 3.053, "dividend": 0.0 }, { "date": "2024-10-02", "price": 3.11, "dividend": 0.0 }, { "date": "2024-10-03", "price": 3.092, "dividend": 0.0 }, { "date": "2024-10-04", "price": 3.127, "dividend": 0.0 }, { "date": "2024-10-07", "price": 3.137, "dividend": 0.0 }, { "date": "2024-10-08", "price": 3.062, "dividend": 0.0 }, { "date": "2024-10-09", "price": 3.059, "dividend": 0.0 }, { "date": "2024-10-10", "price": 3.09, "dividend": 0.0 }, { "date": "2024-10-11", "price": 3.094, "dividend": 0.0 }, { "date": "2024-10-14", "price": 3.107, "dividend": 0.0 }, { "date": "2024-10-15", "price": 3.089, "dividend": 0.0 }, { "date": "2024-10-16", "price": 3.071, "dividend": 0.0 }, { "date": "2024-10-17", "price": 3.068, "dividend": 0.0 }, { "date": "2024-10-18", "price": 3.107, "dividend": 0.0 }, { "date": "2024-10-21", "price": 3.1, "dividend": 0.0 }, { "date": "2024-10-22", "price": 3.083, "dividend": 0.0 }, { "date": "2024-10-23", "price": 3.104, "dividend": 0.0 }, { "date": "2024-10-24", "price": 3.072, "dividend": 0.0 }, { "date": "2024-10-25", "price": 3.076, "dividend": 0.0 }, { "date": "2024-10-28", "price": 3.069, "dividend": 0.0 }, { "date": "2024-10-29", "price": 3.08, "dividend": 0.0 }, { "date": "2024-10-30", "price": 3.057, "dividend": 0.0 }, { "date": "2024-11-01", "price": 3.055, "dividend": 0.0 }, { "date": "2024-11-04", "price": 3.051, "dividend": 0.0 }, { "date": "2024-11-05", "price": 3.068, "dividend": 0.0 }, { "date": "2024-11-06", "price": 3.095, "dividend": 0.0 }, { "date": "2024-11-07", "price": 3.093, "dividend": 0.0 }, { "date": "2024-11-08", "price": 3.098, "dividend": 0.0 }, { "date": "2024-11-11", "price": 3.09, "dividend": 0.0 }, { "date": "2024-11-12", "price": 3.027, "dividend": 0.0 }, { "date": "2024-11-13", "price": 3.003, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.978, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.985, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.998, "dividend": 0.0 }, { "date": "2024-11-19", "price": 3.014, "dividend": 0.0 }, { "date": "2024-11-20", "price": 3.024, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.99, "dividend": 0.0 }, { "date": "2024-11-22", "price": 3.002, "dividend": 0.0 }, { "date": "2024-11-25", "price": 3.009, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.993, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.998, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.994, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.987, "dividend": 0.0 }, { "date": "2024-12-02", "price": 3.022, "dividend": 0.0 }, { "date": "2024-12-03", "price": 3.056, "dividend": 0.0 }, { "date": "2024-12-04", "price": 3.054, "dividend": 0.0 }, { "date": "2024-12-05", "price": 3.035, "dividend": 0.0 }, { "date": "2024-12-06", "price": 3.049, "dividend": 0.0 }, { "date": "2024-12-09", "price": 3.075, "dividend": 0.0 }, { "date": "2024-12-10", "price": 3.072, "dividend": 0.0 }, { "date": "2024-12-11", "price": 3.063, "dividend": 0.0 }, { "date": "2024-12-12", "price": 3.089, "dividend": 0.0 }, { "date": "2024-12-13", "price": 3.076, "dividend": 0.0 }, { "date": "2024-12-16", "price": 3.066, "dividend": 0.0 }, { "date": "2024-12-17", "price": 3.053, "dividend": 0.0 }, { "date": "2024-12-18", "price": 3.062, "dividend": 0.0 }, { "date": "2024-12-19", "price": 3.039, "dividend": 0.0 }, { "date": "2024-12-20", "price": 3.004, "dividend": 0.0 }, { "date": "2024-12-23", "price": 3.038, "dividend": 0.0 }, { "date": "2024-12-24", "price": 3.057, "dividend": 0.0 }, { "date": "2024-12-26", "price": 3.056, "dividend": 0.0 }, { "date": "2024-12-27", "price": 3.05, "dividend": 0.0 }, { "date": "2024-12-30", "price": 3.045, "dividend": 0.0 }, { "date": "2024-12-31", "price": 3.042, "dividend": 0.0 }, { "date": "2025-01-02", "price": 3.05, "dividend": 0.0 }, { "date": "2025-01-03", "price": 3.074, "dividend": 0.0 }, { "date": "2025-01-06", "price": 3.072, "dividend": 0.0 }, { "date": "2025-01-07", "price": 3.067, "dividend": 0.0 }, { "date": "2025-01-08", "price": 3.061, "dividend": 0.0 }, { "date": "2025-01-09", "price": 3.054, "dividend": 0.0 }, { "date": "2025-01-10", "price": 3.021, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.966, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.985, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.977, "dividend": 0.0 }, { "date": "2025-01-16", "price": 3.02, "dividend": 0.0 }, { "date": "2025-01-17", "price": 3.022, "dividend": 0.0 }, { "date": "2025-01-20", "price": 3.032, "dividend": 0.0 }, { "date": "2025-01-21", "price": 3.033, "dividend": 0.0 }, { "date": "2025-01-22", "price": 3.024, "dividend": 0.0 }, { "date": "2025-01-23", "price": 3.02, "dividend": 0.0 }, { "date": "2025-01-24", "price": 3.025, "dividend": 0.0 }, { "date": "2025-01-27", "price": 3.018, "dividend": 0.0 }, { "date": "2025-01-28", "price": 3.025, "dividend": 0.0 }, { "date": "2025-01-31", "price": 3.051, "dividend": 0.0 }, { "date": "2025-02-03", "price": 3.014, "dividend": 0.0 }, { "date": "2025-02-04", "price": 3.054, "dividend": 0.0 }, { "date": "2025-02-05", "price": 3.051, "dividend": 0.0 }, { "date": "2025-02-06", "price": 3.074, "dividend": 0.0 }, { "date": "2025-02-07", "price": 3.095, "dividend": 0.0 }, { "date": "2025-02-10", "price": 3.095, "dividend": 0.0 }, { "date": "2025-02-11", "price": 3.096, "dividend": 0.0 }, { "date": "2025-02-12", "price": 3.119, "dividend": 0.0 }, { "date": "2025-02-13", "price": 3.105, "dividend": 0.0 }, { "date": "2025-02-14", "price": 3.125, "dividend": 0.0 }, { "date": "2025-02-17", "price": 3.16, "dividend": 0.0 }, { "date": "2025-02-18", "price": 3.182, "dividend": 0.0 }, { "date": "2025-02-19", "price": 3.171, "dividend": 0.0 }, { "date": "2025-02-20", "price": 3.136, "dividend": 0.0 }, { "date": "2025-02-21", "price": 3.187, "dividend": 0.0 }, { "date": "2025-02-24", "price": 3.15, "dividend": 0.0 }, { "date": "2025-02-25", "price": 3.1, "dividend": 0.0 }, { "date": "2025-02-26", "price": 3.134, "dividend": 0.0 }, { "date": "2025-02-27", "price": 3.119, "dividend": 0.0 }, { "date": "2025-02-28", "price": 3.057, "dividend": 0.0 }, { "date": "2025-03-03", "price": 3.045, "dividend": 0.0 }, { "date": "2025-03-04", "price": 3.046, "dividend": 0.0 }, { "date": "2025-03-05", "price": 3.081, "dividend": 0.0 }, { "date": "2025-03-06", "price": 3.119, "dividend": 0.0 }, { "date": "2025-03-07", "price": 3.096, "dividend": 0.0 }, { "date": "2025-03-10", "price": 3.057, "dividend": 0.0 }, { "date": "2025-03-11", "price": 3.035, "dividend": 0.0 }, { "date": "2025-03-12", "price": 3.048, "dividend": 0.0 }, { "date": "2025-03-13", "price": 3.046, "dividend": 0.0 }, { "date": "2025-03-14", "price": 3.087, "dividend": 0.0 }, { "date": "2025-03-17", "price": 3.118, "dividend": 0.0 }, { "date": "2025-03-18", "price": 3.153, "dividend": 0.0 }, { "date": "2025-03-19", "price": 3.15, "dividend": 0.0 }, { "date": "2025-03-20", "price": 3.145, "dividend": 0.0 }, { "date": "2025-03-21", "price": 3.12, "dividend": 0.0 }, { "date": "2025-03-24", "price": 3.135, "dividend": 0.0 }, { "date": "2025-03-25", "price": 3.102, "dividend": 0.0 }, { "date": "2025-03-26", "price": 3.118, "dividend": 0.0 }, { "date": "2025-03-27", "price": 3.119, "dividend": 0.0 }, { "date": "2025-03-28", "price": 3.09, "dividend": 0.0 }, { "date": "2025-04-01", "price": 3.062, "dividend": 0.0 }, { "date": "2025-04-02", "price": 3.072, "dividend": 0.0 }, { "date": "2025-04-03", "price": 3.027, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.986, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.768, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.769, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.73, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.807, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.819, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.854, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.887, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.846, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.878, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.87, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.878, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.957, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.946, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.959, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.97, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.972, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.984, "dividend": 0.0 }, { "date": "2025-05-02", "price": 3.028, "dividend": 0.0 }, { "date": "2025-05-05", "price": 3.039, "dividend": 0.0 }, { "date": "2025-05-06", "price": 3.028, "dividend": 0.0 }, { "date": "2025-05-07", "price": 3.042, "dividend": 0.0 }, { "date": "2025-05-08", "price": 3.046, "dividend": 0.0 }, { "date": "2025-05-09", "price": 3.052, "dividend": 0.0 }, { "date": "2025-05-13", "price": 3.123, "dividend": 0.0 }, { "date": "2025-05-14", "price": 3.157, "dividend": 0.0 }, { "date": "2025-05-15", "price": 3.157, "dividend": 0.0 }, { "date": "2025-05-16", "price": 3.156, "dividend": 0.0 }, { "date": "2025-05-19", "price": 3.13, "dividend": 0.0 }, { "date": "2025-05-20", "price": 3.126, "dividend": 0.0 }, { "date": "2025-05-21", "price": 3.136, "dividend": 0.0 }, { "date": "2025-05-22", "price": 3.125, "dividend": 0.0 }, { "date": "2025-05-23", "price": 3.126, "dividend": 0.0 }, { "date": "2025-05-26", "price": 3.117, "dividend": 0.0 }, { "date": "2025-05-27", "price": 3.115, "dividend": 0.0 }, { "date": "2025-05-28", "price": 3.107, "dividend": 0.0 }, { "date": "2025-05-29", "price": 3.12, "dividend": 0.0 }, { "date": "2025-05-30", "price": 3.098, "dividend": 0.0 }, { "date": "2025-06-02", "price": 3.074, "dividend": 0.0 }, { "date": "2025-06-03", "price": 3.093, "dividend": 0.0 }, { "date": "2025-06-04", "price": 3.128, "dividend": 0.0 }, { "date": "2025-06-05", "price": 3.159, "dividend": 0.0 }, { "date": "2025-06-06", "price": 3.164, "dividend": 0.0 }, { "date": "2025-06-09", "price": 3.182, "dividend": 0.0 }, { "date": "2025-06-10", "price": 3.208, "dividend": 0.0 }, { "date": "2025-06-11", "price": 3.217, "dividend": 0.0 }, { "date": "2025-06-12", "price": 3.188, "dividend": 0.0 }, { "date": "2025-06-13", "price": 3.157, "dividend": 0.0 }, { "date": "2025-06-16", "price": 3.177, "dividend": 0.0 }, { "date": "2025-06-17", "price": 3.193, "dividend": 0.0 }, { "date": "2025-06-18", "price": 3.18, "dividend": 0.0 }, { "date": "2025-06-19", "price": 3.14, "dividend": 0.0 }, { "date": "2025-06-20", "price": 3.161, "dividend": 0.0 }, { "date": "2025-06-23", "price": 3.142, "dividend": 0.0 }, { "date": "2025-06-24", "price": 3.197, "dividend": 0.0 }, { "date": "2025-06-25", "price": 3.223, "dividend": 0.0 }, { "date": "2025-06-26", "price": 3.225, "dividend": 0.0 }, { "date": "2025-06-27", "price": 3.236, "dividend": 0.0 }, { "date": "2025-06-30", "price": 3.209, "dividend": 0.0 }, { "date": "2025-07-01", "price": 3.217, "dividend": 0.0 }, { "date": "2025-07-02", "price": 3.23, "dividend": 0.0 }, { "date": "2025-07-03", "price": 3.238, "dividend": 0.0 }, { "date": "2025-07-04", "price": 3.226, "dividend": 0.0 }, { "date": "2025-07-07", "price": 3.227, "dividend": 0.0 }, { "date": "2025-07-08", "price": 3.26, "dividend": 0.0 }, { "date": "2025-07-09", "price": 3.249, "dividend": 0.0 }, { "date": "2025-07-10", "price": 3.275, "dividend": 0.0 }, { "date": "2025-07-11", "price": 3.277, "dividend": 0.0 }, { "date": "2025-07-14", "price": 3.275, "dividend": 0.0 }, { "date": "2025-07-15", "price": 3.317, "dividend": 0.0 }, { "date": "2025-07-16", "price": 3.319, "dividend": 0.0 }, { "date": "2025-07-17", "price": 3.321, "dividend": 0.0 }, { "date": "2025-07-18", "price": 3.343, "dividend": 0.0 }, { "date": "2025-07-21", "price": 3.347, "dividend": 0.0 }, { "date": "2025-07-22", "price": 3.336, "dividend": 0.0 }, { "date": "2025-07-23", "price": 3.367, "dividend": 0.0 }, { "date": "2025-07-24", "price": 3.376, "dividend": 0.0 }, { "date": "2025-07-25", "price": 3.355, "dividend": 0.0 }, { "date": "2025-07-28", "price": 3.372, "dividend": 0.0 }, { "date": "2025-07-29", "price": 3.368, "dividend": 0.0 }, { "date": "2025-07-30", "price": 3.369, "dividend": 0.0 }, { "date": "2025-07-31", "price": 3.348, "dividend": 0.0 }, { "date": "2025-08-01", "price": 3.276, "dividend": 0.0 }, { "date": "2025-08-04", "price": 3.298, "dividend": 0.0 }, { "date": "2025-08-05", "price": 3.322, "dividend": 0.0 }, { "date": "2025-08-06", "price": 3.311, "dividend": 0.0 }, { "date": "2025-08-07", "price": 3.354, "dividend": 0.0 }, { "date": "2025-08-08", "price": 3.324, "dividend": 0.0 }, { "date": "2025-08-11", "price": 3.339, "dividend": 0.0 }, { "date": "2025-08-12", "price": 3.339, "dividend": 0.0 }, { "date": "2025-08-13", "price": 3.376, "dividend": 0.0 }, { "date": "2025-08-14", "price": 3.373, "dividend": 0.0 }, { "date": "2025-08-15", "price": 3.365, "dividend": 0.0 }, { "date": "2025-08-18", "price": 3.365, "dividend": 0.0 }, { "date": "2025-08-19", "price": 3.362, "dividend": 0.0 }, { "date": "2025-08-20", "price": 3.343, "dividend": 0.0 }, { "date": "2025-08-21", "price": 3.367, "dividend": 0.0 }, { "date": "2025-08-22", "price": 3.374, "dividend": 0.0 }, { "date": "2025-08-25", "price": 3.429, "dividend": 0.0 }, { "date": "2025-08-26", "price": 3.408, "dividend": 0.0 }, { "date": "2025-08-27", "price": 3.411, "dividend": 0.0 }, { "date": "2025-08-28", "price": 3.383, "dividend": 0.0 }, { "date": "2025-08-29", "price": 3.372, "dividend": 0.0 }, { "date": "2025-09-01", "price": 3.393, "dividend": 0.0 }, { "date": "2025-09-02", "price": 3.4, "dividend": 0.0 }, { "date": "2025-09-03", "price": 3.399, "dividend": 0.0 }, { "date": "2025-09-04", "price": 3.397, "dividend": 0.0 }, { "date": "2025-09-05", "price": 3.413, "dividend": 0.0 }, { "date": "2025-09-08", "price": 3.435, "dividend": 0.0 }, { "date": "2025-09-09", "price": 3.467, "dividend": 0.0 }, { "date": "2025-09-10", "price": 3.502, "dividend": 0.0 }, { "date": "2025-09-11", "price": 3.512, "dividend": 0.0 }, { "date": "2025-09-12", "price": 3.554, "dividend": 0.0 }, { "date": "2025-09-15", "price": 3.552, "dividend": 0.0 }, { "date": "2025-09-16", "price": 3.578, "dividend": 0.0 }, { "date": "2025-09-17", "price": 3.586, "dividend": 0.0 }, { "date": "2025-09-18", "price": 3.59, "dividend": 0.0 }, { "date": "2025-09-19", "price": 3.573, "dividend": 0.0 }, { "date": "2025-09-22", "price": 3.573, "dividend": 0.0 }, { "date": "2025-09-23", "price": 3.573, "dividend": 0.0 }, { "date": "2025-09-24", "price": 3.601, "dividend": 0.0 }, { "date": "2025-09-25", "price": 3.587, "dividend": 0.0 }, { "date": "2025-09-26", "price": 3.531, "dividend": 0.0 }, { "date": "2025-09-29", "price": 3.565, "dividend": 0.0 }, { "date": "2025-09-30", "price": 3.587, "dividend": 0.0 }, { "date": "2025-10-01", "price": 3.6, "dividend": 0.0 }, { "date": "2025-10-02", "price": 3.662, "dividend": 0.0 }, { "date": "2025-10-03", "price": 3.677, "dividend": 0.0 }, { "date": "2025-10-06", "price": 3.682, "dividend": 0.0 }, { "date": "2025-10-07", "price": 3.692, "dividend": 0.0 }, { "date": "2025-10-08", "price": 3.68, "dividend": 0.0 }, { "date": "2025-10-09", "price": 3.702, "dividend": 0.0 }, { "date": "2025-10-10", "price": 3.664, "dividend": 0.0 }, { "date": "2025-10-13", "price": 3.628, "dividend": 0.0 }, { "date": "2025-10-14", "price": 3.594, "dividend": 0.0 }, { "date": "2025-10-15", "price": 3.661, "dividend": 0.0 }, { "date": "2025-10-16", "price": 3.675, "dividend": 0.0 }, { "date": "2025-10-17", "price": 3.635, "dividend": 0.0 }, { "date": "2025-10-21", "price": 3.707, "dividend": 0.0 }, { "date": "2025-10-22", "price": 3.694, "dividend": 0.0 }, { "date": "2025-10-23", "price": 3.691, "dividend": 0.0 }, { "date": "2025-10-24", "price": 3.719, "dividend": 0.0 }, { "date": "2025-10-27", "price": 3.77, "dividend": 0.0 }, { "date": "2025-10-28", "price": 3.735, "dividend": 0.0 }, { "date": "2025-10-29", "price": 3.76, "dividend": 0.0 }, { "date": "2025-10-30", "price": 3.782, "dividend": 0.0 }, { "date": "2025-10-31", "price": 3.761, "dividend": 0.0 }, { "date": "2025-11-03", "price": 3.81, "dividend": 0.0 }, { "date": "2025-11-04", "price": 3.761, "dividend": 0.0 }, { "date": "2025-11-05", "price": 3.712, "dividend": 0.0 }, { "date": "2025-11-06", "price": 3.719, "dividend": 0.0 }, { "date": "2025-11-07", "price": 3.672, "dividend": 0.0 }, { "date": "2025-11-10", "price": 3.731, "dividend": 0.0 }, { "date": "2025-11-11", "price": 3.729, "dividend": 0.0 }, { "date": "2025-11-12", "price": 3.74, "dividend": 0.0 }, { "date": "2025-11-13", "price": 3.726, "dividend": 0.0 }, { "date": "2025-11-14", "price": 3.656, "dividend": 0.0 }, { "date": "2025-11-17", "price": 3.672, "dividend": 0.0 }, { "date": "2025-11-18", "price": 3.591, "dividend": 0.0 }, { "date": "2025-11-19", "price": 3.588, "dividend": 0.0 }, { "date": "2025-11-20", "price": 3.617, "dividend": 0.0 }, { "date": "2025-11-21", "price": 3.52, "dividend": 0.0 }, { "date": "2025-11-24", "price": 3.542, "dividend": 0.0 }, { "date": "2025-11-25", "price": 3.567, "dividend": 0.0 }, { "date": "2025-11-26", "price": 3.603, "dividend": 0.0 }, { "date": "2025-11-27", "price": 3.598, "dividend": 0.0 }, { "date": "2025-11-28", "price": 3.581, "dividend": 0.0 }, { "date": "2025-12-01", "price": 3.575, "dividend": 0.0 }, { "date": "2025-12-02", "price": 3.602, "dividend": 0.0 }, { "date": "2025-12-03", "price": 3.598, "dividend": 0.0 }, { "date": "2025-12-04", "price": 3.597, "dividend": 0.0 }, { "date": "2025-12-05", "price": 3.627, "dividend": 0.0 }, { "date": "2025-12-08", "price": 3.635, "dividend": 0.0 }, { "date": "2025-12-09", "price": 3.619, "dividend": 0.0 }, { "date": "2025-12-10", "price": 3.632, "dividend": 0.0 }, { "date": "2025-12-11", "price": 3.597, "dividend": 0.0 }, { "date": "2025-12-12", "price": 3.635, "dividend": 0.0 }, { "date": "2025-12-15", "price": 3.583, "dividend": 0.0 }, { "date": "2025-12-16", "price": 3.539, "dividend": 0.0 }, { "date": "2025-12-17", "price": 3.563, "dividend": 0.0 }, { "date": "2025-12-18", "price": 3.567, "dividend": 0.0 }, { "date": "2025-12-19", "price": 3.605, "dividend": 0.0 }, { "date": "2025-12-22", "price": 3.645, "dividend": 0.0 }, { "date": "2025-12-23", "price": 3.648, "dividend": 0.0 }, { "date": "2025-12-24", "price": 3.657, "dividend": 0.0 }, { "date": "2025-12-26", "price": 3.67, "dividend": 0.0 }, { "date": "2025-12-29", "price": 3.689, "dividend": 0.0 }, { "date": "2025-12-30", "price": 3.694, "dividend": 0.0 }, { "date": "2025-12-31", "price": 3.701, "dividend": 0.0 }, { "date": "2026-01-02", "price": 3.8, "dividend": 0.0 }, { "date": "2026-01-05", "price": 3.864, "dividend": 0.0 }, { "date": "2026-01-06", "price": 3.891, "dividend": 0.0 }, { "date": "2026-01-07", "price": 3.876, "dividend": 0.0 }, { "date": "2026-01-08", "price": 3.871, "dividend": 0.0 }, { "date": "2026-01-09", "price": 3.879, "dividend": 0.0 }, { "date": "2026-01-12", "price": 3.895, "dividend": 0.0 }, { "date": "2026-01-13", "price": 3.921, "dividend": 0.0 }, { "date": "2026-01-14", "price": 3.91, "dividend": 0.0 }, { "date": "2026-01-15", "price": 3.916, "dividend": 0.0 }, { "date": "2026-01-16", "price": 3.944, "dividend": 0.0 }, { "date": "2026-01-19", "price": 3.928, "dividend": 0.0 }, { "date": "2026-01-20", "price": 3.907, "dividend": 0.0 }, { "date": "2026-01-21", "price": 3.907, "dividend": 0.0 }, { "date": "2026-01-22", "price": 3.936, "dividend": 0.0 }, { "date": "2026-01-23", "price": 3.923, "dividend": 0.0 }, { "date": "2026-01-26", "price": 3.902, "dividend": 0.0 }, { "date": "2026-01-27", "price": 3.952, "dividend": 0.0 }, { "date": "2026-01-28", "price": 4.024, "dividend": 0.0 }, { "date": "2026-01-29", "price": 4.037, "dividend": 0.0 }, { "date": "2026-01-30", "price": 3.994, "dividend": 0.0 }, { "date": "2026-02-02", "price": 3.904, "dividend": 0.0 }, { "date": "2026-02-03", "price": 3.997, "dividend": 0.0 }, { "date": "2026-02-04", "price": 4.001, "dividend": 0.0 }, { "date": "2026-02-05", "price": 3.922, "dividend": 0.0 }, { "date": "2026-02-06", "price": 3.891, "dividend": 0.0 }, { "date": "2026-02-09", "price": 3.977, "dividend": 0.0 }, { "date": "2026-02-10", "price": 3.999, "dividend": 0.0 }, { "date": "2026-02-11", "price": 4.028, "dividend": 0.0 } ], "GreatLink Cash": [ { "date": "1996-04-26", "price": 0.95, "dividend": 0.0 }, { "date": "1996-04-29", "price": 0.95, "dividend": 0.0 }, { "date": "1996-04-30", "price": 0.95, "dividend": 0.0 }, { "date": "1996-05-01", "price": 0.95, "dividend": 0.0 }, { "date": "1996-05-02", "price": 0.95, "dividend": 0.0 }, { "date": "1996-05-03", "price": 0.95, "dividend": 0.0 }, { "date": "1996-05-06", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-07", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-08", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-09", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-10", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-13", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-14", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-15", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-16", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-17", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-20", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-21", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-22", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-23", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-24", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-27", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-28", "price": 0.951, "dividend": 0.0 }, { "date": "1996-05-29", "price": 0.952, "dividend": 0.0 }, { "date": "1996-05-30", "price": 0.952, "dividend": 0.0 }, { "date": "1996-05-31", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-03", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-04", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-05", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-06", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-07", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-10", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-11", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-12", "price": 0.954, "dividend": 0.0 }, { "date": "1996-06-13", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-14", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-17", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-18", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-19", "price": 0.952, "dividend": 0.0 }, { "date": "1996-06-20", "price": 0.953, "dividend": 0.0 }, { "date": "1996-06-21", "price": 0.953, "dividend": 0.0 }, { "date": "1996-06-24", "price": 0.953, "dividend": 0.0 }, { "date": "1996-06-25", "price": 0.953, "dividend": 0.0 }, { "date": "1996-06-26", "price": 0.953, "dividend": 0.0 }, { "date": "1996-06-27", "price": 0.953, "dividend": 0.0 }, { "date": "1996-06-28", "price": 0.953, "dividend": 0.0 }, { "date": "1996-07-01", "price": 0.953, "dividend": 0.0 }, { "date": "1996-07-02", "price": 0.953, "dividend": 0.0 }, { "date": "1996-07-03", "price": 0.953, "dividend": 0.0 }, { "date": "1996-07-04", "price": 0.953, "dividend": 0.0 }, { "date": "1996-07-05", "price": 0.953, "dividend": 0.0 }, { "date": "1996-07-08", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-09", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-10", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-11", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-12", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-15", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-16", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-17", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-18", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-19", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-22", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-23", "price": 0.954, "dividend": 0.0 }, { "date": "1996-07-24", "price": 0.955, "dividend": 0.0 }, { "date": "1996-07-25", "price": 0.955, "dividend": 0.0 }, { "date": "1996-07-26", "price": 0.955, "dividend": 0.0 }, { "date": "1996-07-29", "price": 0.955, "dividend": 0.0 }, { "date": "1996-07-30", "price": 0.955, "dividend": 0.0 }, { "date": "1996-07-31", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-01", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-02", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-05", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-06", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-07", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-08", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-09", "price": 0.955, "dividend": 0.0 }, { "date": "1996-08-12", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-13", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-14", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-15", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-16", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-19", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-20", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-21", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-22", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-23", "price": 0.956, "dividend": 0.0 }, { "date": "1996-08-26", "price": 0.957, "dividend": 0.0 }, { "date": "1996-08-27", "price": 0.957, "dividend": 0.0 }, { "date": "1996-08-28", "price": 0.957, "dividend": 0.0 }, { "date": "1996-08-29", "price": 0.957, "dividend": 0.0 }, { "date": "1996-08-30", "price": 0.957, "dividend": 0.0 }, { "date": "1996-09-02", "price": 0.957, "dividend": 0.0 }, { "date": "1996-09-03", "price": 0.957, "dividend": 0.0 }, { "date": "1996-09-04", "price": 0.957, "dividend": 0.0 }, { "date": "1996-09-05", "price": 0.957, "dividend": 0.0 }, { "date": "1996-09-06", "price": 0.957, "dividend": 0.0 }, { "date": "1996-09-09", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-10", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-11", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-12", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-13", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-16", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-17", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-18", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-19", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-20", "price": 0.958, "dividend": 0.0 }, { "date": "1996-09-23", "price": 0.959, "dividend": 0.0 }, { "date": "1996-09-24", "price": 0.959, "dividend": 0.0 }, { "date": "1996-09-25", "price": 0.959, "dividend": 0.0 }, { "date": "1996-09-26", "price": 0.959, "dividend": 0.0 }, { "date": "1996-09-27", "price": 0.959, "dividend": 0.0 }, { "date": "1996-09-30", "price": 0.959, "dividend": 0.0 }, { "date": "1996-10-01", "price": 0.959, "dividend": 0.0 }, { "date": "1996-10-02", "price": 0.959, "dividend": 0.0 }, { "date": "1996-10-03", "price": 0.959, "dividend": 0.0 }, { "date": "1996-10-04", "price": 0.959, "dividend": 0.0 }, { "date": "1996-10-07", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-08", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-09", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-10", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-11", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-14", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-15", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-16", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-17", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-18", "price": 0.96, "dividend": 0.0 }, { "date": "1996-10-21", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-22", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-23", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-24", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-25", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-28", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-29", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-30", "price": 0.961, "dividend": 0.0 }, { "date": "1996-10-31", "price": 0.961, "dividend": 0.0 }, { "date": "1996-11-01", "price": 0.961, "dividend": 0.0 }, { "date": "1996-11-04", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-05", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-06", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-07", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-08", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-11", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-12", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-13", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-14", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-15", "price": 0.962, "dividend": 0.0 }, { "date": "1996-11-18", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-19", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-20", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-21", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-22", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-25", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-26", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-27", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-28", "price": 0.963, "dividend": 0.0 }, { "date": "1996-11-29", "price": 0.963, "dividend": 0.0 }, { "date": "1996-12-02", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-03", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-04", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-05", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-06", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-09", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-10", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-11", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-12", "price": 0.964, "dividend": 0.0 }, { "date": "1996-12-13", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-16", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-17", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-18", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-19", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-20", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-23", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-24", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-25", "price": 0.965, "dividend": 0.0 }, { "date": "1996-12-26", "price": 0.966, "dividend": 0.0 }, { "date": "1996-12-27", "price": 0.966, "dividend": 0.0 }, { "date": "1996-12-30", "price": 0.966, "dividend": 0.0 }, { "date": "1996-12-31", "price": 0.966, "dividend": 0.0 }, { "date": "1997-01-01", "price": 0.966, "dividend": 0.0 }, { "date": "1997-01-02", "price": 0.966, "dividend": 0.0 }, { "date": "1997-01-03", "price": 0.966, "dividend": 0.0 }, { "date": "1997-01-06", "price": 0.966, "dividend": 0.0 }, { "date": "1997-01-07", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-08", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-09", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-10", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-13", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-14", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-15", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-16", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-17", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-20", "price": 0.967, "dividend": 0.0 }, { "date": "1997-01-21", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-22", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-23", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-24", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-27", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-28", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-29", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-30", "price": 0.968, "dividend": 0.0 }, { "date": "1997-01-31", "price": 0.968, "dividend": 0.0 }, { "date": "1997-02-03", "price": 0.968, "dividend": 0.0 }, { "date": "1997-02-04", "price": 0.968, "dividend": 0.0 }, { "date": "1997-02-05", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-06", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-07", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-10", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-11", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-12", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-13", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-14", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-17", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-18", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-19", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-20", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-21", "price": 0.969, "dividend": 0.0 }, { "date": "1997-02-24", "price": 0.97, "dividend": 0.0 }, { "date": "1997-02-25", "price": 0.97, "dividend": 0.0 }, { "date": "1997-02-26", "price": 0.97, "dividend": 0.0 }, { "date": "1997-02-27", "price": 0.97, "dividend": 0.0 }, { "date": "1997-02-28", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-03", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-04", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-05", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-06", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-07", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-10", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-11", "price": 0.97, "dividend": 0.0 }, { "date": "1997-03-12", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-13", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-14", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-17", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-18", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-19", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-20", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-21", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-24", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-25", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-26", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-27", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-28", "price": 0.971, "dividend": 0.0 }, { "date": "1997-03-31", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-01", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-02", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-03", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-04", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-07", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-08", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-09", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-10", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-11", "price": 0.972, "dividend": 0.0 }, { "date": "1997-04-14", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-15", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-16", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-17", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-18", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-21", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-22", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-23", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-24", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-25", "price": 0.973, "dividend": 0.0 }, { "date": "1997-04-28", "price": 0.974, "dividend": 0.0 }, { "date": "1997-04-29", "price": 0.974, "dividend": 0.0 }, { "date": "1997-04-30", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-01", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-02", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-05", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-06", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-07", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-08", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-09", "price": 0.974, "dividend": 0.0 }, { "date": "1997-05-12", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-13", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-14", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-15", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-16", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-19", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-20", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-21", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-22", "price": 0.975, "dividend": 0.0 }, { "date": "1997-05-23", "price": 0.976, "dividend": 0.0 }, { "date": "1997-05-26", "price": 0.976, "dividend": 0.0 }, { "date": "1997-05-27", "price": 0.976, "dividend": 0.0 }, { "date": "1997-05-28", "price": 0.976, "dividend": 0.0 }, { "date": "1997-05-29", "price": 0.976, "dividend": 0.0 }, { "date": "1997-05-30", "price": 0.976, "dividend": 0.0 }, { "date": "1997-06-02", "price": 0.976, "dividend": 0.0 }, { "date": "1997-06-03", "price": 0.976, "dividend": 0.0 }, { "date": "1997-06-04", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-05", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-06", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-09", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-10", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-11", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-12", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-13", "price": 0.977, "dividend": 0.0 }, { "date": "1997-06-16", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-17", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-18", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-19", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-20", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-23", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-24", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-25", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-26", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-27", "price": 0.978, "dividend": 0.0 }, { "date": "1997-06-30", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-01", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-02", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-03", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-04", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-07", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-08", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-09", "price": 0.979, "dividend": 0.0 }, { "date": "1997-07-10", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-11", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-14", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-15", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-16", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-17", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-18", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-21", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-22", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-23", "price": 0.98, "dividend": 0.0 }, { "date": "1997-07-24", "price": 0.981, "dividend": 0.0 }, { "date": "1997-07-25", "price": 0.981, "dividend": 0.0 }, { "date": "1997-07-28", "price": 0.981, "dividend": 0.0 }, { "date": "1997-07-29", "price": 0.981, "dividend": 0.0 }, { "date": "1997-07-30", "price": 0.981, "dividend": 0.0 }, { "date": "1997-07-31", "price": 0.981, "dividend": 0.0 }, { "date": "1997-08-01", "price": 0.981, "dividend": 0.0 }, { "date": "1997-08-04", "price": 0.981, "dividend": 0.0 }, { "date": "1997-08-05", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-06", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-07", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-08", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-11", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-12", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-13", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-14", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-15", "price": 0.982, "dividend": 0.0 }, { "date": "1997-08-18", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-19", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-20", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-21", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-22", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-25", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-26", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-27", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-28", "price": 0.983, "dividend": 0.0 }, { "date": "1997-08-29", "price": 0.984, "dividend": 0.0 }, { "date": "1997-09-01", "price": 0.984, "dividend": 0.0 }, { "date": "1997-09-02", "price": 0.984, "dividend": 0.0 }, { "date": "1997-09-03", "price": 0.984, "dividend": 0.0 }, { "date": "1997-09-04", "price": 0.984, "dividend": 0.0 }, { "date": "1997-09-05", "price": 0.984, "dividend": 0.0 }, { "date": "1997-09-08", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-09", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-10", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-11", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-12", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-15", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-16", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-17", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-18", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-19", "price": 0.985, "dividend": 0.0 }, { "date": "1997-09-22", "price": 0.986, "dividend": 0.0 }, { "date": "1997-09-23", "price": 0.986, "dividend": 0.0 }, { "date": "1997-09-24", "price": 0.986, "dividend": 0.0 }, { "date": "1997-09-25", "price": 0.986, "dividend": 0.0 }, { "date": "1997-09-26", "price": 0.986, "dividend": 0.0 }, { "date": "1997-09-29", "price": 0.986, "dividend": 0.0 }, { "date": "1997-09-30", "price": 0.986, "dividend": 0.0 }, { "date": "1997-10-01", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-02", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-03", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-06", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-07", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-08", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-09", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-10", "price": 0.987, "dividend": 0.0 }, { "date": "1997-10-13", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-14", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-15", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-16", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-17", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-20", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-21", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-22", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-23", "price": 0.988, "dividend": 0.0 }, { "date": "1997-10-24", "price": 0.989, "dividend": 0.0 }, { "date": "1997-10-27", "price": 0.989, "dividend": 0.0 }, { "date": "1997-10-28", "price": 0.989, "dividend": 0.0 }, { "date": "1997-10-29", "price": 0.989, "dividend": 0.0 }, { "date": "1997-10-30", "price": 0.989, "dividend": 0.0 }, { "date": "1997-10-31", "price": 0.989, "dividend": 0.0 }, { "date": "1997-11-03", "price": 0.989, "dividend": 0.0 }, { "date": "1997-11-04", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-05", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-06", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-07", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-10", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-11", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-12", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-13", "price": 0.99, "dividend": 0.0 }, { "date": "1997-11-14", "price": 0.991, "dividend": 0.0 }, { "date": "1997-11-17", "price": 0.991, "dividend": 0.0 }, { "date": "1997-11-18", "price": 0.991, "dividend": 0.0 }, { "date": "1997-11-19", "price": 0.991, "dividend": 0.0 }, { "date": "1997-11-20", "price": 0.991, "dividend": 0.0 }, { "date": "1997-11-21", "price": 0.991, "dividend": 0.0 }, { "date": "1997-11-24", "price": 0.992, "dividend": 0.0 }, { "date": "1997-11-25", "price": 0.992, "dividend": 0.0 }, { "date": "1997-11-26", "price": 0.992, "dividend": 0.0 }, { "date": "1997-11-27", "price": 0.992, "dividend": 0.0 }, { "date": "1997-11-28", "price": 0.992, "dividend": 0.0 }, { "date": "1997-12-01", "price": 0.992, "dividend": 0.0 }, { "date": "1997-12-02", "price": 0.992, "dividend": 0.0 }, { "date": "1997-12-03", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-04", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-05", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-08", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-09", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-10", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-11", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-12", "price": 0.993, "dividend": 0.0 }, { "date": "1997-12-15", "price": 0.994, "dividend": 0.0 }, { "date": "1997-12-16", "price": 0.994, "dividend": 0.0 }, { "date": "1997-12-17", "price": 0.994, "dividend": 0.0 }, { "date": "1997-12-18", "price": 0.994, "dividend": 0.0 }, { "date": "1997-12-19", "price": 0.994, "dividend": 0.0 }, { "date": "1997-12-22", "price": 0.995, "dividend": 0.0 }, { "date": "1997-12-23", "price": 0.995, "dividend": 0.0 }, { "date": "1997-12-24", "price": 0.995, "dividend": 0.0 }, { "date": "1997-12-25", "price": 0.995, "dividend": 0.0 }, { "date": "1997-12-26", "price": 0.995, "dividend": 0.0 }, { "date": "1997-12-29", "price": 0.995, "dividend": 0.0 }, { "date": "1997-12-30", "price": 0.995, "dividend": 0.0 }, { "date": "1997-12-31", "price": 0.996, "dividend": 0.0 }, { "date": "1998-01-01", "price": 0.996, "dividend": 0.0 }, { "date": "1998-01-02", "price": 0.996, "dividend": 0.0 }, { "date": "1998-01-05", "price": 0.996, "dividend": 0.0 }, { "date": "1998-01-06", "price": 0.996, "dividend": 0.0 }, { "date": "1998-01-07", "price": 0.996, "dividend": 0.0 }, { "date": "1998-01-08", "price": 0.996, "dividend": 0.0 }, { "date": "1998-01-09", "price": 0.997, "dividend": 0.0 }, { "date": "1998-01-12", "price": 0.997, "dividend": 0.0 }, { "date": "1998-01-13", "price": 0.997, "dividend": 0.0 }, { "date": "1998-01-14", "price": 0.997, "dividend": 0.0 }, { "date": "1998-01-15", "price": 0.997, "dividend": 0.0 }, { "date": "1998-01-16", "price": 0.998, "dividend": 0.0 }, { "date": "1998-01-19", "price": 0.998, "dividend": 0.0 }, { "date": "1998-01-20", "price": 0.998, "dividend": 0.0 }, { "date": "1998-01-21", "price": 0.998, "dividend": 0.0 }, { "date": "1998-01-22", "price": 0.998, "dividend": 0.0 }, { "date": "1998-01-23", "price": 0.998, "dividend": 0.0 }, { "date": "1998-01-26", "price": 0.999, "dividend": 0.0 }, { "date": "1998-01-27", "price": 0.999, "dividend": 0.0 }, { "date": "1998-01-28", "price": 0.999, "dividend": 0.0 }, { "date": "1998-01-29", "price": 0.999, "dividend": 0.0 }, { "date": "1998-01-30", "price": 0.999, "dividend": 0.0 }, { "date": "1998-02-02", "price": 1.0, "dividend": 0.0 }, { "date": "1998-02-03", "price": 1.0, "dividend": 0.0 }, { "date": "1998-02-04", "price": 1.0, "dividend": 0.0 }, { "date": "1998-02-05", "price": 1.0, "dividend": 0.0 }, { "date": "1998-02-06", "price": 1.0, "dividend": 0.0 }, { "date": "1998-02-09", "price": 1.001, "dividend": 0.0 }, { "date": "1998-02-10", "price": 1.001, "dividend": 0.0 }, { "date": "1998-02-11", "price": 1.001, "dividend": 0.0 }, { "date": "1998-02-12", "price": 1.001, "dividend": 0.0 }, { "date": "1998-02-13", "price": 1.001, "dividend": 0.0 }, { "date": "1998-02-16", "price": 1.002, "dividend": 0.0 }, { "date": "1998-02-17", "price": 1.002, "dividend": 0.0 }, { "date": "1998-02-18", "price": 1.002, "dividend": 0.0 }, { "date": "1998-02-19", "price": 1.002, "dividend": 0.0 }, { "date": "1998-02-20", "price": 1.003, "dividend": 0.0 }, { "date": "1998-02-23", "price": 1.003, "dividend": 0.0 }, { "date": "1998-02-24", "price": 1.003, "dividend": 0.0 }, { "date": "1998-02-25", "price": 1.003, "dividend": 0.0 }, { "date": "1998-02-26", "price": 1.003, "dividend": 0.0 }, { "date": "1998-02-27", "price": 1.004, "dividend": 0.0 }, { "date": "1998-03-02", "price": 1.004, "dividend": 0.0 }, { "date": "1998-03-03", "price": 1.004, "dividend": 0.0 }, { "date": "1998-03-04", "price": 1.004, "dividend": 0.0 }, { "date": "1998-03-05", "price": 1.005, "dividend": 0.0 }, { "date": "1998-03-06", "price": 1.005, "dividend": 0.0 }, { "date": "1998-03-09", "price": 1.005, "dividend": 0.0 }, { "date": "1998-03-10", "price": 1.005, "dividend": 0.0 }, { "date": "1998-03-11", "price": 1.006, "dividend": 0.0 }, { "date": "1998-03-12", "price": 1.006, "dividend": 0.0 }, { "date": "1998-03-13", "price": 1.006, "dividend": 0.0 }, { "date": "1998-03-16", "price": 1.006, "dividend": 0.0 }, { "date": "1998-03-17", "price": 1.007, "dividend": 0.0 }, { "date": "1998-03-18", "price": 1.007, "dividend": 0.0 }, { "date": "1998-03-19", "price": 1.007, "dividend": 0.0 }, { "date": "1998-03-20", "price": 1.007, "dividend": 0.0 }, { "date": "1998-03-23", "price": 1.008, "dividend": 0.0 }, { "date": "1998-03-24", "price": 1.021, "dividend": 0.0 }, { "date": "1998-03-25", "price": 1.008, "dividend": 0.0 }, { "date": "1998-03-26", "price": 1.008, "dividend": 0.0 }, { "date": "1998-03-27", "price": 1.008, "dividend": 0.0 }, { "date": "1998-03-30", "price": 1.009, "dividend": 0.0 }, { "date": "1998-03-31", "price": 1.009, "dividend": 0.0 }, { "date": "1998-04-01", "price": 1.009, "dividend": 0.0 }, { "date": "1998-04-02", "price": 1.009, "dividend": 0.0 }, { "date": "1998-04-03", "price": 1.009, "dividend": 0.0 }, { "date": "1998-04-06", "price": 1.01, "dividend": 0.0 }, { "date": "1998-04-07", "price": 1.01, "dividend": 0.0 }, { "date": "1998-04-08", "price": 1.01, "dividend": 0.0 }, { "date": "1998-04-09", "price": 1.01, "dividend": 0.0 }, { "date": "1998-04-10", "price": 1.01, "dividend": 0.0 }, { "date": "1998-04-13", "price": 1.011, "dividend": 0.0 }, { "date": "1998-04-14", "price": 1.011, "dividend": 0.0 }, { "date": "1998-04-15", "price": 1.011, "dividend": 0.0 }, { "date": "1998-04-16", "price": 1.011, "dividend": 0.0 }, { "date": "1998-04-17", "price": 1.011, "dividend": 0.0 }, { "date": "1998-04-20", "price": 1.012, "dividend": 0.0 }, { "date": "1998-04-21", "price": 1.012, "dividend": 0.0 }, { "date": "1998-04-22", "price": 1.012, "dividend": 0.0 }, { "date": "1998-04-23", "price": 1.012, "dividend": 0.0 }, { "date": "1998-04-24", "price": 1.013, "dividend": 0.0 }, { "date": "1998-04-27", "price": 1.013, "dividend": 0.0 }, { "date": "1998-04-28", "price": 1.013, "dividend": 0.0 }, { "date": "1998-04-29", "price": 1.013, "dividend": 0.0 }, { "date": "1998-04-30", "price": 1.013, "dividend": 0.0 }, { "date": "1998-05-01", "price": 1.013, "dividend": 0.0 }, { "date": "1998-05-04", "price": 1.014, "dividend": 0.0 }, { "date": "1998-05-05", "price": 1.014, "dividend": 0.0 }, { "date": "1998-05-06", "price": 1.014, "dividend": 0.0 }, { "date": "1998-05-07", "price": 1.014, "dividend": 0.0 }, { "date": "1998-05-08", "price": 1.015, "dividend": 0.0 }, { "date": "1998-05-11", "price": 1.015, "dividend": 0.0 }, { "date": "1998-05-12", "price": 1.015, "dividend": 0.0 }, { "date": "1998-05-13", "price": 1.015, "dividend": 0.0 }, { "date": "1998-05-14", "price": 1.015, "dividend": 0.0 }, { "date": "1998-05-15", "price": 1.016, "dividend": 0.0 }, { "date": "1998-05-18", "price": 1.016, "dividend": 0.0 }, { "date": "1998-05-19", "price": 1.016, "dividend": 0.0 }, { "date": "1998-05-20", "price": 1.016, "dividend": 0.0 }, { "date": "1998-05-21", "price": 1.016, "dividend": 0.0 }, { "date": "1998-05-22", "price": 1.017, "dividend": 0.0 }, { "date": "1998-05-25", "price": 1.017, "dividend": 0.0 }, { "date": "1998-05-26", "price": 1.017, "dividend": 0.0 }, { "date": "1998-05-27", "price": 1.017, "dividend": 0.0 }, { "date": "1998-05-28", "price": 1.017, "dividend": 0.0 }, { "date": "1998-05-29", "price": 1.018, "dividend": 0.0 }, { "date": "1998-06-01", "price": 1.018, "dividend": 0.0 }, { "date": "1998-06-02", "price": 1.018, "dividend": 0.0 }, { "date": "1998-06-03", "price": 1.018, "dividend": 0.0 }, { "date": "1998-06-04", "price": 1.018, "dividend": 0.0 }, { "date": "1998-06-05", "price": 1.019, "dividend": 0.0 }, { "date": "1998-06-08", "price": 1.019, "dividend": 0.0 }, { "date": "1998-06-09", "price": 1.019, "dividend": 0.0 }, { "date": "1998-06-10", "price": 1.019, "dividend": 0.0 }, { "date": "1998-06-11", "price": 1.019, "dividend": 0.0 }, { "date": "1998-06-12", "price": 1.02, "dividend": 0.0 }, { "date": "1998-06-15", "price": 1.02, "dividend": 0.0 }, { "date": "1998-06-16", "price": 1.02, "dividend": 0.0 }, { "date": "1998-06-17", "price": 1.02, "dividend": 0.0 }, { "date": "1998-06-18", "price": 1.021, "dividend": 0.0 }, { "date": "1998-06-19", "price": 1.021, "dividend": 0.0 }, { "date": "1998-06-22", "price": 1.021, "dividend": 0.0 }, { "date": "1998-06-23", "price": 1.021, "dividend": 0.0 }, { "date": "1998-06-24", "price": 1.021, "dividend": 0.0 }, { "date": "1998-06-25", "price": 1.022, "dividend": 0.0 }, { "date": "1998-06-26", "price": 1.022, "dividend": 0.0 }, { "date": "1998-06-29", "price": 1.022, "dividend": 0.0 }, { "date": "1998-06-30", "price": 1.022, "dividend": 0.0 }, { "date": "1998-07-01", "price": 1.022, "dividend": 0.0 }, { "date": "1998-07-02", "price": 1.023, "dividend": 0.0 }, { "date": "1998-07-03", "price": 1.023, "dividend": 0.0 }, { "date": "1998-07-06", "price": 1.023, "dividend": 0.0 }, { "date": "1998-07-07", "price": 1.023, "dividend": 0.0 }, { "date": "1998-07-08", "price": 1.024, "dividend": 0.0 }, { "date": "1998-07-09", "price": 1.024, "dividend": 0.0 }, { "date": "1998-07-10", "price": 1.024, "dividend": 0.0 }, { "date": "1998-07-13", "price": 1.024, "dividend": 0.0 }, { "date": "1998-07-14", "price": 1.024, "dividend": 0.0 }, { "date": "1998-07-15", "price": 1.025, "dividend": 0.0 }, { "date": "1998-07-16", "price": 1.025, "dividend": 0.0 }, { "date": "1998-07-17", "price": 1.025, "dividend": 0.0 }, { "date": "1998-07-20", "price": 1.025, "dividend": 0.0 }, { "date": "1998-07-21", "price": 1.025, "dividend": 0.0 }, { "date": "1998-07-22", "price": 1.026, "dividend": 0.0 }, { "date": "1998-07-23", "price": 1.026, "dividend": 0.0 }, { "date": "1998-07-24", "price": 1.026, "dividend": 0.0 }, { "date": "1998-07-27", "price": 1.026, "dividend": 0.0 }, { "date": "1998-07-28", "price": 1.027, "dividend": 0.0 }, { "date": "1998-07-29", "price": 1.027, "dividend": 0.0 }, { "date": "1998-07-30", "price": 1.027, "dividend": 0.0 }, { "date": "1998-07-31", "price": 1.027, "dividend": 0.0 }, { "date": "1998-08-03", "price": 1.027, "dividend": 0.0 }, { "date": "1998-08-04", "price": 1.027, "dividend": 0.0 }, { "date": "1998-08-05", "price": 1.028, "dividend": 0.0 }, { "date": "1998-08-06", "price": 1.028, "dividend": 0.0 }, { "date": "1998-08-07", "price": 1.028, "dividend": 0.0 }, { "date": "1998-08-10", "price": 1.028, "dividend": 0.0 }, { "date": "1998-08-11", "price": 1.028, "dividend": 0.0 }, { "date": "1998-08-12", "price": 1.029, "dividend": 0.0 }, { "date": "1998-08-13", "price": 1.029, "dividend": 0.0 }, { "date": "1998-08-14", "price": 1.029, "dividend": 0.0 }, { "date": "1998-08-17", "price": 1.029, "dividend": 0.0 }, { "date": "1998-08-18", "price": 1.029, "dividend": 0.0 }, { "date": "1998-08-19", "price": 1.029, "dividend": 0.0 }, { "date": "1998-08-20", "price": 1.03, "dividend": 0.0 }, { "date": "1998-08-21", "price": 1.03, "dividend": 0.0 }, { "date": "1998-08-24", "price": 1.03, "dividend": 0.0 }, { "date": "1998-08-25", "price": 1.03, "dividend": 0.0 }, { "date": "1998-08-26", "price": 1.03, "dividend": 0.0 }, { "date": "1998-08-27", "price": 1.03, "dividend": 0.0 }, { "date": "1998-08-28", "price": 1.031, "dividend": 0.0 }, { "date": "1998-08-31", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-01", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-02", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-03", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-04", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-07", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-08", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-09", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-10", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-11", "price": 1.031, "dividend": 0.0 }, { "date": "1998-09-14", "price": 1.033, "dividend": 0.0 }, { "date": "1998-09-15", "price": 1.033, "dividend": 0.0 }, { "date": "1998-09-16", "price": 1.033, "dividend": 0.0 }, { "date": "1998-09-17", "price": 1.033, "dividend": 0.0 }, { "date": "1998-09-18", "price": 1.033, "dividend": 0.0 }, { "date": "1998-09-21", "price": 1.034, "dividend": 0.0 }, { "date": "1998-09-22", "price": 1.034, "dividend": 0.0 }, { "date": "1998-09-23", "price": 1.034, "dividend": 0.0 }, { "date": "1998-09-24", "price": 1.034, "dividend": 0.0 }, { "date": "1998-09-25", "price": 1.034, "dividend": 0.0 }, { "date": "1998-09-28", "price": 1.034, "dividend": 0.0 }, { "date": "1998-09-29", "price": 1.035, "dividend": 0.0 }, { "date": "1998-09-30", "price": 1.035, "dividend": 0.0 }, { "date": "1998-10-01", "price": 1.035, "dividend": 0.0 }, { "date": "1998-10-02", "price": 1.035, "dividend": 0.0 }, { "date": "1998-10-05", "price": 1.035, "dividend": 0.0 }, { "date": "1998-10-06", "price": 1.035, "dividend": 0.0 }, { "date": "1998-10-07", "price": 1.034, "dividend": 0.0 }, { "date": "1998-10-08", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-09", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-12", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-13", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-14", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-15", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-16", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-19", "price": 1.036, "dividend": 0.0 }, { "date": "1998-10-20", "price": 1.037, "dividend": 0.0 }, { "date": "1998-10-21", "price": 1.037, "dividend": 0.0 }, { "date": "1998-10-22", "price": 1.037, "dividend": 0.0 }, { "date": "1998-10-23", "price": 1.037, "dividend": 0.0 }, { "date": "1998-10-26", "price": 1.038, "dividend": 0.0 }, { "date": "1998-10-27", "price": 1.038, "dividend": 0.0 }, { "date": "1998-10-28", "price": 1.038, "dividend": 0.0 }, { "date": "1998-10-29", "price": 1.038, "dividend": 0.0 }, { "date": "1998-10-30", "price": 1.038, "dividend": 0.0 }, { "date": "1998-11-02", "price": 1.038, "dividend": 0.0 }, { "date": "1998-11-03", "price": 1.038, "dividend": 0.0 }, { "date": "1998-11-04", "price": 1.038, "dividend": 0.0 }, { "date": "1998-11-05", "price": 1.039, "dividend": 0.0 }, { "date": "1998-11-06", "price": 1.039, "dividend": 0.0 }, { "date": "1998-11-09", "price": 1.039, "dividend": 0.0 }, { "date": "1998-11-10", "price": 1.039, "dividend": 0.0 }, { "date": "1998-11-11", "price": 1.039, "dividend": 0.0 }, { "date": "1998-11-12", "price": 1.039, "dividend": 0.0 }, { "date": "1998-11-13", "price": 1.039, "dividend": 0.0 }, { "date": "1998-11-16", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-17", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-18", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-19", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-20", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-23", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-24", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-25", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-26", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-27", "price": 1.04, "dividend": 0.0 }, { "date": "1998-11-30", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-01", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-02", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-03", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-04", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-07", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-08", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-09", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-10", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-11", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-14", "price": 1.041, "dividend": 0.0 }, { "date": "1998-12-15", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-16", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-17", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-18", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-21", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-22", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-23", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-24", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-25", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-28", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-29", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-30", "price": 1.042, "dividend": 0.0 }, { "date": "1998-12-31", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-01", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-04", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-05", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-06", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-07", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-08", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-11", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-12", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-13", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-14", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-15", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-18", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-19", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-20", "price": 1.042, "dividend": 0.0 }, { "date": "1999-01-21", "price": 1.043, "dividend": 0.0 }, { "date": "1999-01-22", "price": 1.043, "dividend": 0.0 }, { "date": "1999-01-25", "price": 1.043, "dividend": 0.0 }, { "date": "1999-01-26", "price": 1.043, "dividend": 0.0 }, { "date": "1999-01-27", "price": 1.043, "dividend": 0.0 }, { "date": "1999-01-28", "price": 1.043, "dividend": 0.0 }, { "date": "1999-01-29", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-01", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-02", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-03", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-04", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-05", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-08", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-09", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-10", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-11", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-12", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-15", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-16", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-17", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-18", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-19", "price": 1.043, "dividend": 0.0 }, { "date": "1999-02-22", "price": 1.044, "dividend": 0.0 }, { "date": "1999-02-23", "price": 1.044, "dividend": 0.0 }, { "date": "1999-02-24", "price": 1.044, "dividend": 0.0 }, { "date": "1999-02-25", "price": 1.044, "dividend": 0.0 }, { "date": "1999-02-26", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-01", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-02", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-03", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-04", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-05", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-08", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-09", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-10", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-11", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-12", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-15", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-16", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-17", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-18", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-19", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-22", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-23", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-24", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-25", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-26", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-29", "price": 1.044, "dividend": 0.0 }, { "date": "1999-03-30", "price": 1.045, "dividend": 0.0 }, { "date": "1999-03-31", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-01", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-02", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-05", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-06", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-07", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-08", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-09", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-12", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-13", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-14", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-15", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-16", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-19", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-20", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-21", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-22", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-23", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-26", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-27", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-28", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-29", "price": 1.045, "dividend": 0.0 }, { "date": "1999-04-30", "price": 1.045, "dividend": 0.0 }, { "date": "1999-05-03", "price": 1.045, "dividend": 0.0 }, { "date": "1999-05-04", "price": 1.045, "dividend": 0.0 }, { "date": "1999-05-05", "price": 1.045, "dividend": 0.0 }, { "date": "1999-05-06", "price": 1.045, "dividend": 0.0 }, { "date": "1999-05-07", "price": 1.045, "dividend": 0.0 }, { "date": "1999-05-10", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-11", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-12", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-13", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-14", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-17", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-18", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-19", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-20", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-21", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-24", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-25", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-26", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-27", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-28", "price": 1.046, "dividend": 0.0 }, { "date": "1999-05-31", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-01", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-02", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-03", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-04", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-07", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-08", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-09", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-10", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-11", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-14", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-15", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-16", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-17", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-18", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-21", "price": 1.046, "dividend": 0.0 }, { "date": "1999-06-22", "price": 1.047, "dividend": 0.0 }, { "date": "1999-06-23", "price": 1.047, "dividend": 0.0 }, { "date": "1999-06-24", "price": 1.047, "dividend": 0.0 }, { "date": "1999-06-25", "price": 1.047, "dividend": 0.0 }, { "date": "1999-06-28", "price": 1.047, "dividend": 0.0 }, { "date": "1999-06-29", "price": 1.047, "dividend": 0.0 }, { "date": "1999-06-30", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-01", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-02", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-05", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-06", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-07", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-08", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-09", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-12", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-13", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-14", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-15", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-16", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-19", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-20", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-21", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-22", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-23", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-26", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-27", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-28", "price": 1.047, "dividend": 0.0 }, { "date": "1999-07-29", "price": 1.048, "dividend": 0.0 }, { "date": "1999-07-30", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-02", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-03", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-04", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-05", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-06", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-09", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-10", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-11", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-12", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-13", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-16", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-17", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-18", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-19", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-20", "price": 1.048, "dividend": 0.0 }, { "date": "1999-08-23", "price": 1.049, "dividend": 0.0 }, { "date": "1999-08-24", "price": 1.049, "dividend": 0.0 }, { "date": "1999-08-25", "price": 1.049, "dividend": 0.0 }, { "date": "1999-08-26", "price": 1.049, "dividend": 0.0 }, { "date": "1999-08-27", "price": 1.049, "dividend": 0.0 }, { "date": "1999-08-30", "price": 1.049, "dividend": 0.0 }, { "date": "1999-08-31", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-01", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-02", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-03", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-06", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-07", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-08", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-09", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-10", "price": 1.049, "dividend": 0.0 }, { "date": "1999-09-13", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-14", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-15", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-16", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-17", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-20", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-21", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-22", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-23", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-24", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-27", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-28", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-29", "price": 1.05, "dividend": 0.0 }, { "date": "1999-09-30", "price": 1.05, "dividend": 0.0 }, { "date": "1999-10-01", "price": 1.05, "dividend": 0.0 }, { "date": "1999-10-04", "price": 1.05, "dividend": 0.0 }, { "date": "1999-10-05", "price": 1.05, "dividend": 0.0 }, { "date": "1999-10-06", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-07", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-08", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-11", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-12", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-13", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-14", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-15", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-18", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-19", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-20", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-21", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-22", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-25", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-26", "price": 1.051, "dividend": 0.0 }, { "date": "1999-10-27", "price": 1.052, "dividend": 0.0 }, { "date": "1999-10-28", "price": 1.052, "dividend": 0.0 }, { "date": "1999-10-29", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-01", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-02", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-03", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-04", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-05", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-08", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-09", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-10", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-11", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-12", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-15", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-16", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-17", "price": 1.052, "dividend": 0.0 }, { "date": "1999-11-18", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-19", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-22", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-23", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-24", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-25", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-26", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-29", "price": 1.053, "dividend": 0.0 }, { "date": "1999-11-30", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-01", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-02", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-03", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-06", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-07", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-08", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-09", "price": 1.053, "dividend": 0.0 }, { "date": "1999-12-10", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-13", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-14", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-15", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-16", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-17", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-20", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-21", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-22", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-23", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-24", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-27", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-28", "price": 1.054, "dividend": 0.0 }, { "date": "1999-12-29", "price": 1.055, "dividend": 0.0 }, { "date": "1999-12-30", "price": 1.055, "dividend": 0.0 }, { "date": "1999-12-31", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-03", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-04", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-05", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-06", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-07", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-10", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-11", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-12", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-13", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-14", "price": 1.055, "dividend": 0.0 }, { "date": "2000-01-17", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-18", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-19", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-20", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-21", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-24", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-25", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-26", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-27", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-28", "price": 1.056, "dividend": 0.0 }, { "date": "2000-01-31", "price": 1.056, "dividend": 0.0 }, { "date": "2000-02-01", "price": 1.056, "dividend": 0.0 }, { "date": "2000-02-02", "price": 1.056, "dividend": 0.0 }, { "date": "2000-02-03", "price": 1.056, "dividend": 0.0 }, { "date": "2000-02-04", "price": 1.056, "dividend": 0.0 }, { "date": "2000-02-07", "price": 1.056, "dividend": 0.0 }, { "date": "2000-02-08", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-09", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-10", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-11", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-14", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-15", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-16", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-17", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-18", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-21", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-22", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-23", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-24", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-25", "price": 1.057, "dividend": 0.0 }, { "date": "2000-02-28", "price": 1.058, "dividend": 0.0 }, { "date": "2000-02-29", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-01", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-02", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-03", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-06", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-07", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-08", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-09", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-10", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-13", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-14", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-15", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-16", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-17", "price": 1.058, "dividend": 0.0 }, { "date": "2000-03-20", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-21", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-22", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-23", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-24", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-27", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-28", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-29", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-30", "price": 1.059, "dividend": 0.0 }, { "date": "2000-03-31", "price": 1.059, "dividend": 0.0 }, { "date": "2000-04-03", "price": 1.059, "dividend": 0.0 }, { "date": "2000-04-04", "price": 1.059, "dividend": 0.0 }, { "date": "2000-04-05", "price": 1.059, "dividend": 0.0 }, { "date": "2000-04-06", "price": 1.059, "dividend": 0.0 }, { "date": "2000-04-07", "price": 1.059, "dividend": 0.0 }, { "date": "2000-04-10", "price": 1.059, "dividend": 0.0 }, { "date": "2000-04-11", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-12", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-13", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-14", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-17", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-18", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-19", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-20", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-21", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-24", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-25", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-26", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-27", "price": 1.06, "dividend": 0.0 }, { "date": "2000-04-28", "price": 1.06, "dividend": 0.0 }, { "date": "2000-05-01", "price": 1.06, "dividend": 0.0 }, { "date": "2000-05-02", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-03", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-04", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-05", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-08", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-09", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-10", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-11", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-12", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-15", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-16", "price": 1.061, "dividend": 0.0 }, { "date": "2000-05-17", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-18", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-19", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-22", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-23", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-24", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-25", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-26", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-29", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-30", "price": 1.062, "dividend": 0.0 }, { "date": "2000-05-31", "price": 1.062, "dividend": 0.0 }, { "date": "2000-06-01", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-02", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-05", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-06", "price": 1.062, "dividend": 0.0 }, { "date": "2000-06-07", "price": 1.062, "dividend": 0.0 }, { "date": "2000-06-08", "price": 1.062, "dividend": 0.0 }, { "date": "2000-06-09", "price": 1.062, "dividend": 0.0 }, { "date": "2000-06-12", "price": 1.062, "dividend": 0.0 }, { "date": "2000-06-13", "price": 1.062, "dividend": 0.0 }, { "date": "2000-06-14", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-15", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-16", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-19", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-20", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-21", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-22", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-23", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-26", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-27", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-28", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-29", "price": 1.063, "dividend": 0.0 }, { "date": "2000-06-30", "price": 1.063, "dividend": 0.0 }, { "date": "2000-07-03", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-04", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-05", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-06", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-07", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-10", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-11", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-12", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-13", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-14", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-17", "price": 1.064, "dividend": 0.0 }, { "date": "2000-07-18", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-19", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-20", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-21", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-24", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-25", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-26", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-27", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-28", "price": 1.065, "dividend": 0.0 }, { "date": "2000-07-31", "price": 1.065, "dividend": 0.0 }, { "date": "2000-08-01", "price": 1.065, "dividend": 0.0 }, { "date": "2000-08-02", "price": 1.065, "dividend": 0.0 }, { "date": "2000-08-03", "price": 1.065, "dividend": 0.0 }, { "date": "2000-08-04", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-07", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-08", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-09", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-10", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-11", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-14", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-15", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-16", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-17", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-18", "price": 1.066, "dividend": 0.0 }, { "date": "2000-08-21", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-22", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-23", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-24", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-25", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-28", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-29", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-30", "price": 1.067, "dividend": 0.0 }, { "date": "2000-08-31", "price": 1.067, "dividend": 0.0 }, { "date": "2000-09-01", "price": 1.067, "dividend": 0.0 }, { "date": "2000-09-04", "price": 1.067, "dividend": 0.0 }, { "date": "2000-09-05", "price": 1.067, "dividend": 0.0 }, { "date": "2000-09-06", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-07", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-08", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-11", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-12", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-13", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-14", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-15", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-18", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-19", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-20", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-21", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-22", "price": 1.068, "dividend": 0.0 }, { "date": "2000-09-25", "price": 1.069, "dividend": 0.0 }, { "date": "2000-09-26", "price": 1.069, "dividend": 0.0 }, { "date": "2000-09-27", "price": 1.069, "dividend": 0.0 }, { "date": "2000-09-28", "price": 1.069, "dividend": 0.0 }, { "date": "2000-09-29", "price": 1.069, "dividend": 0.0 }, { "date": "2000-10-02", "price": 1.069, "dividend": 0.0 }, { "date": "2000-10-03", "price": 1.069, "dividend": 0.0 }, { "date": "2000-10-04", "price": 1.069, "dividend": 0.0 }, { "date": "2000-10-05", "price": 1.069, "dividend": 0.0 }, { "date": "2000-10-06", "price": 1.069, "dividend": 0.0 }, { "date": "2000-10-09", "price": 1.069, "dividend": 0.0 }, { "date": "2000-10-10", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-11", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-12", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-13", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-16", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-17", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-18", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-19", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-20", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-23", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-24", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-25", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-26", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-27", "price": 1.071, "dividend": 0.0 }, { "date": "2000-10-30", "price": 1.071, "dividend": 0.0 }, { "date": "2000-10-31", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-01", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-02", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-03", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-06", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-07", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-08", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-09", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-10", "price": 1.071, "dividend": 0.0 }, { "date": "2000-11-13", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-14", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-15", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-16", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-17", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-20", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-21", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-22", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-23", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-24", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-27", "price": 1.072, "dividend": 0.0 }, { "date": "2000-11-28", "price": 1.073, "dividend": 0.0 }, { "date": "2000-11-29", "price": 1.073, "dividend": 0.0 }, { "date": "2000-11-30", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-01", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-04", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-05", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-06", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-07", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-08", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-11", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-12", "price": 1.073, "dividend": 0.0 }, { "date": "2000-12-13", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-14", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-15", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-18", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-19", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-20", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-21", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-22", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-25", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-26", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-27", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-28", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-29", "price": 1.074, "dividend": 0.0 }, { "date": "2001-01-01", "price": 1.074, "dividend": 0.0 }, { "date": "2001-01-02", "price": 1.074, "dividend": 0.0 }, { "date": "2001-01-03", "price": 1.074, "dividend": 0.0 }, { "date": "2001-01-04", "price": 1.074, "dividend": 0.0 }, { "date": "2001-01-05", "price": 1.074, "dividend": 0.0 }, { "date": "2001-01-08", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-09", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-10", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-11", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-12", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-15", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-16", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-17", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-18", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-19", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-22", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-23", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-24", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-25", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-26", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-29", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-30", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-31", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-01", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-02", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-05", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-06", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-07", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-08", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-09", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-12", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-13", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-14", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-15", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-16", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-19", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-20", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-21", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-22", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-23", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-26", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-27", "price": 1.077, "dividend": 0.0 }, { "date": "2001-02-28", "price": 1.077, "dividend": 0.0 }, { "date": "2001-03-01", "price": 1.077, "dividend": 0.0 }, { "date": "2001-03-02", "price": 1.077, "dividend": 0.0 }, { "date": "2001-03-05", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-06", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-07", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-08", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-09", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-12", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-13", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-14", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-15", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-16", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-19", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-20", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-21", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-22", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-23", "price": 1.078, "dividend": 0.0 }, { "date": "2001-03-26", "price": 1.079, "dividend": 0.0 }, { "date": "2001-03-27", "price": 1.079, "dividend": 0.0 }, { "date": "2001-03-28", "price": 1.079, "dividend": 0.0 }, { "date": "2001-03-29", "price": 1.079, "dividend": 0.0 }, { "date": "2001-03-30", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-02", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-03", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-04", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-05", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-06", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-09", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-10", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-11", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-12", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-13", "price": 1.079, "dividend": 0.0 }, { "date": "2001-04-16", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-17", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-18", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-19", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-20", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-23", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-24", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-25", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-26", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-27", "price": 1.08, "dividend": 0.0 }, { "date": "2001-04-30", "price": 1.08, "dividend": 0.0 }, { "date": "2001-05-01", "price": 1.08, "dividend": 0.0 }, { "date": "2001-05-02", "price": 1.08, "dividend": 0.0 }, { "date": "2001-05-03", "price": 1.08, "dividend": 0.0 }, { "date": "2001-05-04", "price": 1.08, "dividend": 0.0 }, { "date": "2001-05-07", "price": 1.08, "dividend": 0.0 }, { "date": "2001-05-08", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-09", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-10", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-11", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-14", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-15", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-16", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-17", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-18", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-21", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-22", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-23", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-24", "price": 1.081, "dividend": 0.0 }, { "date": "2001-05-25", "price": 1.082, "dividend": 0.0 }, { "date": "2001-05-28", "price": 1.082, "dividend": 0.0 }, { "date": "2001-05-29", "price": 1.082, "dividend": 0.0 }, { "date": "2001-05-30", "price": 1.082, "dividend": 0.0 }, { "date": "2001-05-31", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-01", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-04", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-05", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-06", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-07", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-08", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-11", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-12", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-13", "price": 1.082, "dividend": 0.0 }, { "date": "2001-06-14", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-15", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-18", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-19", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-20", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-21", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-22", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-25", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-26", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-27", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-28", "price": 1.083, "dividend": 0.0 }, { "date": "2001-06-29", "price": 1.083, "dividend": 0.0 }, { "date": "2001-07-02", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-03", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-04", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-05", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-06", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-09", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-10", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-11", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-12", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-13", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-16", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-17", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-18", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-19", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-20", "price": 1.084, "dividend": 0.0 }, { "date": "2001-07-23", "price": 1.085, "dividend": 0.0 }, { "date": "2001-07-24", "price": 1.085, "dividend": 0.0 }, { "date": "2001-07-25", "price": 1.085, "dividend": 0.0 }, { "date": "2001-07-26", "price": 1.085, "dividend": 0.0 }, { "date": "2001-07-27", "price": 1.085, "dividend": 0.0 }, { "date": "2001-07-30", "price": 1.085, "dividend": 0.0 }, { "date": "2001-07-31", "price": 1.085, "dividend": 0.0 }, { "date": "2001-08-01", "price": 1.085, "dividend": 0.0 }, { "date": "2001-08-02", "price": 1.085, "dividend": 0.0 }, { "date": "2001-08-03", "price": 1.085, "dividend": 0.0 }, { "date": "2001-08-06", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-07", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-08", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-09", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-10", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-13", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-14", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-15", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-16", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-17", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-20", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-21", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-22", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-23", "price": 1.086, "dividend": 0.0 }, { "date": "2001-08-24", "price": 1.087, "dividend": 0.0 }, { "date": "2001-08-27", "price": 1.087, "dividend": 0.0 }, { "date": "2001-08-28", "price": 1.087, "dividend": 0.0 }, { "date": "2001-08-29", "price": 1.087, "dividend": 0.0 }, { "date": "2001-08-30", "price": 1.087, "dividend": 0.0 }, { "date": "2001-08-31", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-03", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-04", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-05", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-06", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-07", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-10", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-11", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-12", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-13", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-14", "price": 1.087, "dividend": 0.0 }, { "date": "2001-09-17", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-18", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-19", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-20", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-21", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-24", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-25", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-26", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-27", "price": 1.088, "dividend": 0.0 }, { "date": "2001-09-28", "price": 1.088, "dividend": 0.0 }, { "date": "2001-10-01", "price": 1.088, "dividend": 0.0 }, { "date": "2001-10-02", "price": 1.088, "dividend": 0.0 }, { "date": "2001-10-03", "price": 1.088, "dividend": 0.0 }, { "date": "2001-10-04", "price": 1.088, "dividend": 0.0 }, { "date": "2001-10-05", "price": 1.088, "dividend": 0.0 }, { "date": "2001-10-08", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-09", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-10", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-11", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-12", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-15", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-16", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-17", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-18", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-19", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-22", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-23", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-24", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-25", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-26", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-29", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-30", "price": 1.089, "dividend": 0.0 }, { "date": "2001-10-31", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-01", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-02", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-05", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-06", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-07", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-08", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-09", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-12", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-13", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-14", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-15", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-16", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-19", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-20", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-21", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-22", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-23", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-26", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-27", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-28", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-29", "price": 1.089, "dividend": 0.0 }, { "date": "2001-11-30", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-03", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-04", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-05", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-06", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-07", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-10", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-11", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-12", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-13", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-14", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-17", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-18", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-19", "price": 1.089, "dividend": 0.0 }, { "date": "2001-12-20", "price": 1.09, "dividend": 0.0 }, { "date": "2001-12-21", "price": 1.09, "dividend": 0.0 }, { "date": "2001-12-24", "price": 1.09, "dividend": 0.0 }, { "date": "2001-12-25", "price": 1.09, "dividend": 0.0 }, { "date": "2001-12-26", "price": 1.09, "dividend": 0.0 }, { "date": "2001-12-27", "price": 1.09, "dividend": 0.0 }, { "date": "2001-12-28", "price": 1.09, "dividend": 0.0 }, { "date": "2001-12-31", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-01", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-02", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-03", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-04", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-07", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-08", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-09", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-10", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-11", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-14", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-15", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-16", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-17", "price": 1.09, "dividend": 0.0 }, { "date": "2002-01-18", "price": 1.091, "dividend": 0.0 }, { "date": "2002-01-21", "price": 1.091, "dividend": 0.0 }, { "date": "2002-01-22", "price": 1.091, "dividend": 0.0 }, { "date": "2002-01-23", "price": 1.092, "dividend": 0.0 }, { "date": "2002-01-24", "price": 1.092, "dividend": 0.0 }, { "date": "2002-01-25", "price": 1.093, "dividend": 0.0 }, { "date": "2002-01-28", "price": 1.093, "dividend": 0.0 }, { "date": "2002-01-29", "price": 1.093, "dividend": 0.0 }, { "date": "2002-01-30", "price": 1.093, "dividend": 0.0 }, { "date": "2002-01-31", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-01", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-04", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-05", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-06", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-07", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-08", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-11", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-12", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-13", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-14", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-15", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-18", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-19", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-20", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-21", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-22", "price": 1.093, "dividend": 0.0 }, { "date": "2002-02-25", "price": 1.091, "dividend": 0.0 }, { "date": "2002-02-26", "price": 1.091, "dividend": 0.0 }, { "date": "2002-02-27", "price": 1.091, "dividend": 0.0 }, { "date": "2002-02-28", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-01", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-04", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-05", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-06", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-07", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-08", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-11", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-12", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-13", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-14", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-15", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-18", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-19", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-20", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-21", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-22", "price": 1.09, "dividend": 0.0 }, { "date": "2002-03-25", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-26", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-27", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-28", "price": 1.091, "dividend": 0.0 }, { "date": "2002-03-29", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-01", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-02", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-03", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-04", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-05", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-08", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-09", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-10", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-11", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-12", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-15", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-16", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-17", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-18", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-19", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-22", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-23", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-24", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-25", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-26", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-29", "price": 1.091, "dividend": 0.0 }, { "date": "2002-04-30", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-01", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-02", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-03", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-06", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-07", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-08", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-09", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-10", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-13", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-14", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-15", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-16", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-17", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-20", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-21", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-22", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-23", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-24", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-27", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-28", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-29", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-30", "price": 1.091, "dividend": 0.0 }, { "date": "2002-05-31", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-03", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-04", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-05", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-06", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-07", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-10", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-11", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-12", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-13", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-14", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-17", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-18", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-19", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-20", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-21", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-24", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-25", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-26", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-27", "price": 1.091, "dividend": 0.0 }, { "date": "2002-06-28", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-01", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-02", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-03", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-04", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-05", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-08", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-09", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-10", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-11", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-12", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-15", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-16", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-17", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-18", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-19", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-22", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-23", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-24", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-25", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-26", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-29", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-30", "price": 1.091, "dividend": 0.0 }, { "date": "2002-07-31", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-01", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-02", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-05", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-06", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-07", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-08", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-09", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-12", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-13", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-14", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-15", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-16", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-19", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-20", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-21", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-22", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-23", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-26", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-27", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-28", "price": 1.091, "dividend": 0.0 }, { "date": "2002-08-29", "price": 1.095, "dividend": 0.0 }, { "date": "2002-08-30", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-02", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-03", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-04", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-05", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-06", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-09", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-10", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-11", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-12", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-13", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-16", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-17", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-18", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-19", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-20", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-23", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-24", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-25", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-26", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-27", "price": 1.095, "dividend": 0.0 }, { "date": "2002-09-30", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-01", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-02", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-03", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-04", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-07", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-08", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-09", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-10", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-11", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-14", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-15", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-16", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-17", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-18", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-21", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-22", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-23", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-24", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-25", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-28", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-29", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-30", "price": 1.095, "dividend": 0.0 }, { "date": "2002-10-31", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-01", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-04", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-05", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-06", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-07", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-08", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-11", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-12", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-13", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-14", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-15", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-18", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-19", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-20", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-21", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-22", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-25", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-26", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-27", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-28", "price": 1.095, "dividend": 0.0 }, { "date": "2002-11-29", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-02", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-03", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-04", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-05", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-06", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-09", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-10", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-11", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-12", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-13", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-16", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-17", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-18", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-19", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-20", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-23", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-24", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-25", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-26", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-27", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-30", "price": 1.095, "dividend": 0.0 }, { "date": "2002-12-31", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-01", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-02", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-03", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-06", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-07", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-08", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-09", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-10", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-13", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-14", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-15", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-16", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-17", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-20", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-21", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-22", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-23", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-24", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-27", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-28", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-29", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-30", "price": 1.095, "dividend": 0.0 }, { "date": "2003-01-31", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-03", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-04", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-05", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-06", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-07", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-10", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-11", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-12", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-13", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-14", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-17", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-18", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-19", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-20", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-21", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-24", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-25", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-26", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-27", "price": 1.095, "dividend": 0.0 }, { "date": "2003-02-28", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-03", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-04", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-05", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-06", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-07", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-10", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-11", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-12", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-13", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-14", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-17", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-18", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-19", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-20", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-21", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-24", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-25", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-26", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-27", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-28", "price": 1.095, "dividend": 0.0 }, { "date": "2003-03-31", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-01", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-02", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-03", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-04", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-07", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-08", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-09", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-10", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-11", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-14", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-15", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-16", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-17", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-18", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-21", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-22", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-23", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-24", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-25", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-28", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-29", "price": 1.095, "dividend": 0.0 }, { "date": "2003-04-30", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-01", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-02", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-05", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-06", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-07", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-08", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-09", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-12", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-13", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-14", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-15", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-16", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-19", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-20", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-21", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-22", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-23", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-26", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-27", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-28", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-29", "price": 1.095, "dividend": 0.0 }, { "date": "2003-05-30", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-02", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-03", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-04", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-05", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-06", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-09", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-10", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-11", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-12", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-13", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-16", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-17", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-18", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-19", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-20", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-23", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-24", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-25", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-26", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-27", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-30", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-01", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-02", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-03", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-04", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-07", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-08", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-09", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-10", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-11", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-14", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-15", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-16", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-17", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-18", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-21", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-22", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-23", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-24", "price": 1.096, "dividend": 0.0 }, { "date": "2003-07-25", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-28", "price": 1.096, "dividend": 0.0 }, { "date": "2003-07-29", "price": 1.096, "dividend": 0.0 }, { "date": "2003-07-30", "price": 1.095, "dividend": 0.0 }, { "date": "2003-07-31", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-01", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-04", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-05", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-06", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-07", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-08", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-11", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-12", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-13", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-14", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-15", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-18", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-19", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-20", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-21", "price": 1.095, "dividend": 0.0 }, { "date": "2003-08-22", "price": 1.096, "dividend": 0.0 }, { "date": "2003-08-25", "price": 1.096, "dividend": 0.0 }, { "date": "2003-08-26", "price": 1.096, "dividend": 0.0 }, { "date": "2003-08-27", "price": 1.096, "dividend": 0.0 }, { "date": "2003-08-28", "price": 1.096, "dividend": 0.0 }, { "date": "2003-08-29", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-01", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-02", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-03", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-04", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-05", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-08", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-09", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-10", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-11", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-12", "price": 1.096, "dividend": 0.0 }, { "date": "2003-09-15", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-16", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-17", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-18", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-19", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-22", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-23", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-24", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-25", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-26", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-29", "price": 1.097, "dividend": 0.0 }, { "date": "2003-09-30", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-01", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-02", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-03", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-06", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-07", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-08", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-09", "price": 1.096, "dividend": 0.0 }, { "date": "2003-10-10", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-13", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-14", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-15", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-16", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-17", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-20", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-22", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-23", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-24", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-27", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-28", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-29", "price": 1.097, "dividend": 0.0 }, { "date": "2003-10-30", "price": 1.096, "dividend": 0.0 }, { "date": "2003-10-31", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-06", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-10", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-11", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-12", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-13", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-14", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-17", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-18", "price": 1.096, "dividend": 0.0 }, { "date": "2003-11-19", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-20", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-21", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-24", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-25", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-26", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-27", "price": 1.097, "dividend": 0.0 }, { "date": "2003-11-28", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.096, "dividend": 0.0 }, { "date": "2003-12-08", "price": 1.096, "dividend": 0.0 }, { "date": "2003-12-09", "price": 1.096, "dividend": 0.0 }, { "date": "2003-12-10", "price": 1.096, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.096, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.096, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.097, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.097, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.097, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.097, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.097, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.099, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.098, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.099, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.099, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.099, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.099, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.099, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.098, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.099, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.1, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.101, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.1, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.1, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.101, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.1, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.1, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.1, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.102, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.102, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.102, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.102, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.101, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.102, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.103, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.103, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.106, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.107, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.107, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.109, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.109, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.109, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.109, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.109, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.109, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.109, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.11, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.112, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.112, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.112, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.112, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.112, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.112, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.112, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.113, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.113, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.114, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.115, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.115, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.115, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.115, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.115, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.115, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.115, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.115, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.115, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.115, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.115, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.115, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.116, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.117, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.117, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.117, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.117, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.117, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.117, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.119, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.118, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.119, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.119, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.122, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.122, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.124, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.124, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.124, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.127, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.124, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.124, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.124, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.125, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.126, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.126, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.126, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.126, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.126, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.129, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.128, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.13, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.13, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.13, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.131, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.131, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.131, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.131, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.131, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.131, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.131, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.133, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.133, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.133, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.133, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.133, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.134, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.134, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.134, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.134, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.134, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.134, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.135, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.135, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.135, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.137, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.138, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.138, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.138, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.138, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.138, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.135, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.135, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.135, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.136, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.136, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.136, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.136, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.137, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.137, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.136, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.137, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.137, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.137, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.137, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.137, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.137, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.142, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.142, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.142, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.142, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.142, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.143, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.143, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.143, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.143, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.143, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.143, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.145, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.145, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.145, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.145, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.145, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.146, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.147, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.147, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.148, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.147, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.147, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.147, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.148, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.148, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.148, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.148, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.148, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.148, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.149, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.151, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.151, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.151, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.151, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.151, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.152, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.152, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.152, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.152, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.152, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.153, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.154, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.154, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.154, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.154, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.154, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.154, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.154, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.155, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.155, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.155, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.156, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.157, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.158, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.159, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.16, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.16, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.16, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.16, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.16, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.16, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.16, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.161, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.162, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.163, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.163, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.163, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.164, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.163, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.164, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.164, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.164, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.164, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.165, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.165, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.165, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.166, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.166, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.166, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.166, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.166, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.166, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.167, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.167, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.167, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.167, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.167, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.167, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.169, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.169, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.169, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.169, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.169, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.169, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.17, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.17, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.17, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.171, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.171, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.171, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.171, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.171, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.173, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.173, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.173, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.173, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.174, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.174, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.174, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.174, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.174, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.176, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.176, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.176, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.176, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.176, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.176, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.176, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.176, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.176, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.178, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.178, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.178, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.178, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.178, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.178, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.178, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.178, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.178, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.178, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.18, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.18, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.18, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.18, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.182, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.183, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.185, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.185, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.185, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.185, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.185, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.185, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.185, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.185, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.185, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.185, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.186, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.186, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.186, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.186, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.186, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.186, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.186, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.187, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.188, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.188, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.188, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.188, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.188, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.188, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.188, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.189, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.189, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.189, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.189, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.19, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.19, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.191, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.192, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.192, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.192, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.192, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.194, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.194, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.194, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.194, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.194, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.194, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.194, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.194, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.194, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.196, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.196, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.196, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.196, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.197, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.197, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.197, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.197, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.199, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.199, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.199, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.199, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.198, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.2, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.2, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.2, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.2, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.2, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.2, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.2, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.201, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.2, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.2, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.2, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.202, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.202, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.202, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.202, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.202, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.202, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.202, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.203, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.204, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.204, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.203, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.204, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.204, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.204, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.204, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.204, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.205, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.205, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.205, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.205, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.205, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.204, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.202, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.195, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.201, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.201, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.201, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.203, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.203, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.2, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.2, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.188, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.202, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.201, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.201, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.199, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.2, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.2, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.2, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.201, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.201, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.201, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.201, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.203, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.203, "dividend": 0.0 }, { "date": "2008-10-24", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-27", "price": 1.202, "dividend": 0.0 }, { "date": "2008-10-28", "price": 1.203, "dividend": 0.0 }, { "date": "2008-10-29", "price": 1.203, "dividend": 0.0 }, { "date": "2008-10-30", "price": 1.204, "dividend": 0.0 }, { "date": "2008-10-31", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.204, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.203, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.204, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.204, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.204, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.204, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.204, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-17", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-18", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-19", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-20", "price": 1.206, "dividend": 0.0 }, { "date": "2008-11-21", "price": 1.205, "dividend": 0.0 }, { "date": "2008-11-24", "price": 1.206, "dividend": 0.0 }, { "date": "2008-11-25", "price": 1.206, "dividend": 0.0 }, { "date": "2008-11-26", "price": 1.206, "dividend": 0.0 }, { "date": "2008-11-27", "price": 1.206, "dividend": 0.0 }, { "date": "2008-11-28", "price": 1.207, "dividend": 0.0 }, { "date": "2008-12-01", "price": 1.207, "dividend": 0.0 }, { "date": "2008-12-02", "price": 1.207, "dividend": 0.0 }, { "date": "2008-12-03", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-04", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-05", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-08", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-09", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-10", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-11", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-12", "price": 1.207, "dividend": 0.0 }, { "date": "2008-12-15", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.206, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.206, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.206, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.207, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.206, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.206, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.206, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.207, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.207, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.207, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.207, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.208, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.208, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.208, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.208, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.209, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.208, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.209, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.209, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.209, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.209, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.209, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.209, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.209, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.209, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.209, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.209, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.209, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.208, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.208, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.208, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-23", "price": 1.21, "dividend": 0.0 }, { "date": "2009-02-24", "price": 1.209, "dividend": 0.0 }, { "date": "2009-02-25", "price": 1.208, "dividend": 0.0 }, { "date": "2009-02-26", "price": 1.208, "dividend": 0.0 }, { "date": "2009-02-27", "price": 1.208, "dividend": 0.0 }, { "date": "2009-03-02", "price": 1.209, "dividend": 0.0 }, { "date": "2009-03-03", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-04", "price": 1.209, "dividend": 0.0 }, { "date": "2009-03-05", "price": 1.209, "dividend": 0.0 }, { "date": "2009-03-06", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-09", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-10", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-11", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-12", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-13", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-16", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-17", "price": 1.21, "dividend": 0.0 }, { "date": "2009-03-18", "price": 1.211, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.211, "dividend": 0.0 }, { "date": "2009-03-20", "price": 1.211, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.212, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.212, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.211, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.212, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.212, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.212, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.212, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.214, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.215, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.214, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.214, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.214, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.214, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.214, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.214, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.215, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.214, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.216, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.216, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.216, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.216, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.216, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.217, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.218, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.218, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.219, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.22, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.221, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.221, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.221, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.221, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.221, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.221, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.221, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.222, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.223, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.225, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.225, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.224, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.224, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.225, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.225, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.225, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.225, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.225, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.226, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.226, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.227, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.228, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.228, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.228, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.228, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.228, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.227, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.228, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.228, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.229, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.228, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.228, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.229, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.229, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.23, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.23, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.231, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.231, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.23, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.23, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.23, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.23, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.231, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.236, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.232, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.232, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.232, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.234, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.234, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.233, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.232, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.232, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.233, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.233, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.233, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.233, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.232, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.233, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.233, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.234, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.233, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.234, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.234, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.234, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.235, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.235, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.235, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.235, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.235, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.235, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.235, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.235, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.236, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.236, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.236, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.236, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.236, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.236, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.237, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.239, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.24, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.241, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.241, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.241, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.241, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.241, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.241, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.241, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.242, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.242, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.242, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.242, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.243, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.243, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.243, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.244, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.244, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.245, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.245, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.245, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.245, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.244, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.244, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.244, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.244, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.244, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.244, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.244, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.244, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.245, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.245, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.245, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.245, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.245, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.245, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.245, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.246, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.246, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.246, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.247, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.247, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.247, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.247, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.247, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.248, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.247, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.247, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.248, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.248, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.248, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.248, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.248, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.248, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.248, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.248, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.248, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.249, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.249, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.25, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.251, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.25, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.251, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.25, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.25, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.25, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.251, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.251, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.251, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.251, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.251, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.251, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.251, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.251, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.251, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.252, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.253, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.253, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.253, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.253, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.252, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.253, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.253, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.253, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.253, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.253, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.253, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.253, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.251, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.252, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.252, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.252, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.252, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.252, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.253, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.254, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.254, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.255, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.255, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.255, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.255, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.255, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.255, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.255, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.257, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.257, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.258, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.258, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.259, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.26, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.26, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.261, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.262, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.262, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.262, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.262, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.262, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.263, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.262, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.262, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.263, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.264, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.264, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.264, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.265, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.265, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.265, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.265, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.266, "dividend": 0.0 }, { "date": "2016-01-24", "price": 1.28, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.267, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.267, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.267, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.267, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.268, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.268, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.268, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.268, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.268, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.267, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.268, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.268, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.268, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.269, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.27, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.269, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.27, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.27, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.27, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.27, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.27, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.271, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.272, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.272, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.273, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.273, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.273, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.273, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.273, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.273, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.273, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.274, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.274, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.274, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.273, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.275, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.274, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.275, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.276, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.276, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.277, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.277, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.278, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.277, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.278, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.278, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.278, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.278, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.278, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.278, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.28, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.28, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.28, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.28, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.28, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.28, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.281, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.28, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.281, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.282, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.282, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.282, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.282, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.282, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.282, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.282, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.282, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.282, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.282, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.282, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.282, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.282, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.283, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.283, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.283, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.283, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.283, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.283, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.283, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.283, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.284, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.284, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.284, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.284, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.286, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.286, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.286, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.285, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.285, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.285, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.285, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.285, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.287, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.287, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.286, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.287, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.287, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.287, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.287, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.288, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.289, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.288, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.289, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.289, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.29, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.29, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.29, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.29, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.29, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.29, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.29, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.289, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.29, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.291, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.292, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.292, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.293, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.293, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.293, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.293, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.293, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.294, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.295, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.296, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.296, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.297, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.297, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.297, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.297, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.297, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.299, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.298, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.298, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.298, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.298, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.299, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.299, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.299, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.299, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.299, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.299, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.299, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.298, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.301, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.3, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.301, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.302, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.303, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.303, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.303, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.304, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.304, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.304, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.304, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.304, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.304, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.304, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.305, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.306, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.306, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.306, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.306, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.306, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.306, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.306, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.306, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.307, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.307, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.308, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.308, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.308, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.308, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.308, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.308, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.308, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.309, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.309, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.309, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.31, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.311, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.312, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.313, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.313, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.313, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.313, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.313, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.313, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.313, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.313, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.314, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.315, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.315, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.315, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.315, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.315, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.315, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.315, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.315, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.315, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.317, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.316, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.316, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.316, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.317, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.318, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.318, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.318, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.318, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.319, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.32, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.32, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.32, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.32, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.32, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.32, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.321, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.322, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.322, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.322, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.322, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.322, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.322, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.322, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.322, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.323, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.324, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.324, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.324, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.325, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.325, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.326, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.327, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.327, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.327, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.327, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.328, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.329, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.329, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.329, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.329, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.33, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.331, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.332, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.332, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.332, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.332, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.331, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.331, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.332, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.332, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.332, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.332, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.332, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.332, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.333, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.333, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.333, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.333, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.334, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.334, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.334, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.335, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.335, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.335, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.335, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.335, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.335, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.336, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.336, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.336, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.335, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.336, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.336, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.336, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.336, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.336, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.338, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.338, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.337, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.338, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.338, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.339, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.34, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.34, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.34, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.34, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.34, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.34, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.341, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.341, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.342, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.343, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.342, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.343, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.344, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.344, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.344, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.344, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.344, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.345, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.344, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.345, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.345, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.345, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.345, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.345, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.345, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.345, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.346, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.346, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.347, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.346, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.347, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.347, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.347, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.347, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.347, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.347, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.348, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.349, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.349, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.349, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.349, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.348, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.349, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.347, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.347, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.347, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.347, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.349, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.349, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.349, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.35, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.35, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.349, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.349, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.349, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.349, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.349, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.349, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.349, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.349, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.349, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.35, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.35, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.349, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.349, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.349, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.349, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.349, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.349, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.35, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.349, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.35, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.35, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.35, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.35, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.35, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.35, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.348, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.348, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.349, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.348, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.349, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.349, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.349, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.349, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.349, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.35, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.351, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.351, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.351, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.351, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.35, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.351, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.351, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.352, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.352, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.352, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.352, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.352, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.352, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.355, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.354, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.355, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.356, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.348, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.356, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.356, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.357, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.358, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.358, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.358, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.358, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.358, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.358, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.358, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.358, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.358, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.359, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.359, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.359, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.359, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.36, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.36, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.36, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.36, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.36, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.36, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.361, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.361, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.361, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.361, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.361, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.362, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.361, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.362, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.362, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.362, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.362, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.362, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.363, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.363, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.363, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.364, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.364, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.364, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.365, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.365, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.365, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.365, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.365, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.365, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.366, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.366, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.366, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.366, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.366, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.367, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.367, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.367, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.367, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.368, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.368, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.368, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.368, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.369, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.369, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.369, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.369, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.369, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.37, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.37, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.37, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.371, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.371, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.371, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.371, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.372, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.372, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.372, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.372, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.372, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.372, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.373, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.373, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.373, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.373, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.373, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.374, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.374, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.374, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.374, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.374, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.375, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.375, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.375, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.375, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.375, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.376, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.376, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.376, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.376, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.376, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.377, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.377, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.377, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.378, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.378, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.378, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.378, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.378, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.378, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.378, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.379, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.379, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.379, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.379, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.379, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.379, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.379, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.38, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.38, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.38, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.381, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.381, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.381, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.381, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.382, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.382, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.382, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.382, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.382, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.382, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.383, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.383, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.383, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.383, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.383, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.384, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.384, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.384, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.384, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.384, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.385, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.385, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.385, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.385, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.386, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.386, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.386, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.386, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.386, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.386, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.386, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.387, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.387, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.387, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.387, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.387, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.387, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.388, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.388, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.388, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.389, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.389, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.389, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.389, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.389, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.389, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.389, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.39, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.39, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.39, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.39, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.39, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.391, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.391, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.391, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.391, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.391, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.392, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.392, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.392, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.392, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.393, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.393, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.393, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.393, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.393, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.393, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.394, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.394, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.394, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.394, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.394, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.394, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.395, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.395, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.395, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.395, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.396, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.396, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.396, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.396, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.396, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.397, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.397, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.397, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.398, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.398, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.398, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.398, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.398, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.399, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.399, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.399, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.399, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.399, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.4, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.4, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.4, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.4, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.4, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.401, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.401, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.401, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.401, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.402, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.402, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.402, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.402, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.402, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.403, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.403, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.403, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.403, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.403, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.404, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.404, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.404, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.404, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.404, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.405, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.405, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.405, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.405, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.405, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.405, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.406, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.406, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.406, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.406, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.406, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.406, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.407, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.407, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.407, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.407, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.407, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.407, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.407, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.408, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.408, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.408, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.408, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.409, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.409, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.409, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.409, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.409, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.409, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.41, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.41, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.41, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.41, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.411, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.411, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.411, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.411, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.411, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.411, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.412, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.412, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.412, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.412, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.412, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.413, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.413, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.413, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.413, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.413, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.414, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.414, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.414, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.414, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.415, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.415, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.415, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.415, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.415, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.416, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.416, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.416, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.416, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.417, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.417, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.417, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.417, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.418, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.418, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.418, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.418, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.418, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.419, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.419, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.419, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.419, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.42, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.42, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.42, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.42, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.42, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.421, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.421, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.421, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.421, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.421, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.421, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.422, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.422, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.422, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.422, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.423, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.423, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.423, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.423, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.423, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.424, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.424, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.424, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.424, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.424, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.424, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.425, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.425, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.425, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.425, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.425, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.426, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.426, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.426, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.427, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.427, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.427, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.427, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.427, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.427, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.428, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.428, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.428, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.428, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.428, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.429, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.429, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.429, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.429, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.429, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.429, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.43, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.43, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.43, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.43, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.431, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.431, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.431, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.431, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.432, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.432, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.432, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.432, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.432, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.432, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.433, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.433, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.433, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.433, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.433, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.434, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.434, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.434, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.435, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.435, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.435, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.435, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.435, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.436, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.436, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.436, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.436, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.436, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.437, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.437, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.437, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.437, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.437, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.438, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.438, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.438, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.438, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.438, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.439, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.439, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.439, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.439, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.44, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.44, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.44, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.44, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.44, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.441, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.441, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.441, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.441, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.442, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.442, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.442, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.442, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.442, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.442, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.443, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.443, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.443, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.443, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.444, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.444, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.444, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.444, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.444, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.445, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.445, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.445, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.445, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.445, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.445, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.446, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.446, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.446, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.446, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.446, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.447, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.447, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.447, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.447, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.448, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.448, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.448, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.448, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.448, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.449, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.449, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.449, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.449, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.449, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.45, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.45, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.45, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.45, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.451, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.451, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.451, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.451, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.451, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.451, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.452, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.452, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.452, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.452, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.452, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.453, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.453, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.453, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.453, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.453, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.454, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.454, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.454, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.454, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.454, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.455, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.455, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.455, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.455, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.455, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.455, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.456, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.457, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.457, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.457, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.457, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.457, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.457, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.458, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.458, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.458, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.458, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.458, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.458, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.459, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.459, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.459, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.459, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.459, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.46, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.46, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.46, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.46, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.46, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.462, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.462, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.462, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.462, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.462, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.462, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.463, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.463, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.463, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.463, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.463, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.464, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.464, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.464, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.464, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.464, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.465, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.465, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.465, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.465, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.465, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.465, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.465, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.466, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.466, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.466, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.467, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.467, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.467, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.467, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.467, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.468, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.468, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.468, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.468, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.468, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.468, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.47, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.47, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.47, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.47, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.47, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.471, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.471, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.471, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.472, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.472, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.472, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.472, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.472, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.473, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.473, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.473, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.473, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.473, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.473, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.474, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.474, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.474, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.474, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.475, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.475, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.475, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.475, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.475, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.477, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.477, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.477, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.477, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.477, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.479, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.478, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.479, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.479, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.48, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.48, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.48, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.48, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.481, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.481, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.481, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.481, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.481, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.481, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.482, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.482, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.482, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.482, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.482, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.482, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.482, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.483, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.483, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.483, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.483, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.483, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.484, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.484, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.484, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.484, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.484, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.485, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.485, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.485, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.485, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.485, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.485, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.485, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.486, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.487, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.487, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.487, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.487, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.487, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.488, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.488, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.488, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.488, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.488, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.488, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.488, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.489, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.489, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.489, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.489, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.489, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.489, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.489, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.49, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.49, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.49, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.49, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.49, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.49, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.49, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.491, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.491, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.491, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.491, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.491, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.491, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.491, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.491, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.492, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.492, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.492, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.492, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.492, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.493, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.493, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.493, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.493, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.493, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.493, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.493, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.494, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.494, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.494, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.494, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.494, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.494, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.494, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.494, "dividend": 0.0 }, { "date": "2025-09-05", "price": 1.494, "dividend": 0.0 }, { "date": "2025-09-08", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-09", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-10", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-11", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-12", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-15", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-16", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-17", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-18", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-19", "price": 1.495, "dividend": 0.0 }, { "date": "2025-09-22", "price": 1.496, "dividend": 0.0 }, { "date": "2025-09-23", "price": 1.496, "dividend": 0.0 }, { "date": "2025-09-24", "price": 1.496, "dividend": 0.0 }, { "date": "2025-09-25", "price": 1.496, "dividend": 0.0 }, { "date": "2025-09-26", "price": 1.496, "dividend": 0.0 }, { "date": "2025-09-29", "price": 1.496, "dividend": 0.0 }, { "date": "2025-09-30", "price": 1.496, "dividend": 0.0 }, { "date": "2025-10-01", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-02", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-03", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-06", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-07", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-08", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-09", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-10", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-13", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-14", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-15", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-16", "price": 1.497, "dividend": 0.0 }, { "date": "2025-10-17", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-21", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-22", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-23", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-24", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-27", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-28", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-29", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-30", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-31", "price": 1.498, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-04", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-05", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-06", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-07", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-10", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-11", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-12", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-13", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-14", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-17", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-18", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-19", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-20", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-21", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-24", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-25", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-26", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-27", "price": 1.499, "dividend": 0.0 }, { "date": "2025-11-28", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-01", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-02", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-03", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-04", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-05", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-08", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-09", "price": 1.499, "dividend": 0.0 }, { "date": "2025-12-10", "price": 1.5, "dividend": 0.0 }, { "date": "2025-12-11", "price": 1.5, "dividend": 0.0 }, { "date": "2025-12-12", "price": 1.5, "dividend": 0.0 }, { "date": "2025-12-15", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-16", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-17", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-18", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-19", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-22", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-23", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-24", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-26", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-29", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-30", "price": 1.501, "dividend": 0.0 }, { "date": "2025-12-31", "price": 1.501, "dividend": 0.0 }, { "date": "2026-01-02", "price": 1.502, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.502, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.502, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.502, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.502, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.502, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.502, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.503, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.504, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.504, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.504, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.504, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.504, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.504, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.504, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.504, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.505, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.505, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.506, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.505, "dividend": 0.0 } ], "GreatLink China Growth": [ { "date": "2007-01-09", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-10", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-11", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-12", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-15", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-16", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-17", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-18", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-19", "price": 0.961, "dividend": 0.0 }, { "date": "2007-01-22", "price": 0.961, "dividend": 0.0 }, { "date": "2007-01-23", "price": 0.961, "dividend": 0.0 }, { "date": "2007-01-24", "price": 0.961, "dividend": 0.0 }, { "date": "2007-01-25", "price": 0.961, "dividend": 0.0 }, { "date": "2007-01-26", "price": 0.952, "dividend": 0.0 }, { "date": "2007-01-29", "price": 0.952, "dividend": 0.0 }, { "date": "2007-01-30", "price": 0.952, "dividend": 0.0 }, { "date": "2007-01-31", "price": 0.948, "dividend": 0.0 }, { "date": "2007-02-01", "price": 0.948, "dividend": 0.0 }, { "date": "2007-02-02", "price": 0.956, "dividend": 0.0 }, { "date": "2007-02-05", "price": 0.956, "dividend": 0.0 }, { "date": "2007-02-06", "price": 0.956, "dividend": 0.0 }, { "date": "2007-02-07", "price": 0.956, "dividend": 0.0 }, { "date": "2007-02-08", "price": 0.956, "dividend": 0.0 }, { "date": "2007-02-09", "price": 0.97, "dividend": 0.0 }, { "date": "2007-02-12", "price": 0.97, "dividend": 0.0 }, { "date": "2007-02-13", "price": 0.97, "dividend": 0.0 }, { "date": "2007-02-14", "price": 0.97, "dividend": 0.0 }, { "date": "2007-02-15", "price": 0.97, "dividend": 0.0 }, { "date": "2007-02-16", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-19", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-20", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-21", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-22", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-23", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-26", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-27", "price": 0.971, "dividend": 0.0 }, { "date": "2007-02-28", "price": 0.964, "dividend": 0.0 }, { "date": "2007-03-01", "price": 0.964, "dividend": 0.0 }, { "date": "2007-03-02", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-05", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-06", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-07", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-08", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-09", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-12", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-13", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-14", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-15", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-16", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-19", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-20", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-21", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-22", "price": 0.927, "dividend": 0.0 }, { "date": "2007-03-23", "price": 0.958, "dividend": 0.0 }, { "date": "2007-03-26", "price": 0.958, "dividend": 0.0 }, { "date": "2007-03-27", "price": 0.958, "dividend": 0.0 }, { "date": "2007-03-28", "price": 0.958, "dividend": 0.0 }, { "date": "2007-03-29", "price": 0.958, "dividend": 0.0 }, { "date": "2007-03-30", "price": 0.966, "dividend": 0.0 }, { "date": "2007-04-02", "price": 0.966, "dividend": 0.0 }, { "date": "2007-04-03", "price": 0.966, "dividend": 0.0 }, { "date": "2007-04-04", "price": 0.966, "dividend": 0.0 }, { "date": "2007-04-05", "price": 0.966, "dividend": 0.0 }, { "date": "2007-04-06", "price": 0.987, "dividend": 0.0 }, { "date": "2007-04-09", "price": 0.987, "dividend": 0.0 }, { "date": "2007-04-10", "price": 0.987, "dividend": 0.0 }, { "date": "2007-04-11", "price": 0.987, "dividend": 0.0 }, { "date": "2007-04-12", "price": 0.987, "dividend": 0.0 }, { "date": "2007-04-13", "price": 0.995, "dividend": 0.0 }, { "date": "2007-04-16", "price": 0.995, "dividend": 0.0 }, { "date": "2007-04-17", "price": 0.995, "dividend": 0.0 }, { "date": "2007-04-18", "price": 0.995, "dividend": 0.0 }, { "date": "2007-04-19", "price": 0.995, "dividend": 0.0 }, { "date": "2007-04-20", "price": 0.991, "dividend": 0.0 }, { "date": "2007-04-23", "price": 0.991, "dividend": 0.0 }, { "date": "2007-04-24", "price": 0.991, "dividend": 0.0 }, { "date": "2007-04-25", "price": 0.991, "dividend": 0.0 }, { "date": "2007-04-26", "price": 0.991, "dividend": 0.0 }, { "date": "2007-04-27", "price": 0.99, "dividend": 0.0 }, { "date": "2007-04-30", "price": 0.989, "dividend": 0.0 }, { "date": "2007-05-01", "price": 0.989, "dividend": 0.0 }, { "date": "2007-05-02", "price": 0.989, "dividend": 0.0 }, { "date": "2007-05-03", "price": 0.989, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.017, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.017, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.017, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.017, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.017, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.027, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.027, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.027, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.027, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.027, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.053, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.053, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.053, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.053, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.053, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.051, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.051, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.051, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.051, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.044, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.058, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.058, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.058, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.058, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.058, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.106, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.106, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.106, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.132, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.143, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.14, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.131, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.128, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.124, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.129, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.127, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.127, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.146, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.149, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.153, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.162, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.188, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.194, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.186, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.193, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.209, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.202, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.215, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.2, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.203, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.234, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.247, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.257, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.256, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.252, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.209, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.214, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.244, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.201, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.202, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.21, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.179, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.173, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.202, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.202, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.188, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.184, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.187, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.161, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.103, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.065, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.13, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.154, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.168, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.197, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.199, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.236, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.229, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.208, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.231, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.257, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.265, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.271, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.277, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.277, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.284, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.284, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.286, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.293, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.288, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.31, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.308, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.308, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.336, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.348, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.361, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.361, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.361, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.361, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.381, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.384, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.384, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.429, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.398, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.362, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.393, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.392, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.394, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.394, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.425, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.42, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.44, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.436, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.431, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.427, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.427, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.395, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.416, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.409, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.406, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.419, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.454, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.458, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.451, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.462, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.431, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.381, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.386, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.397, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.397, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.356, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.309, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.289, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.334, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.33, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.292, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.283, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.281, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.253, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.223, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.222, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.257, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.24, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.25, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.29, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.301, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.31, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.306, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.32, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.326, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.316, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.296, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.309, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.283, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.257, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.249, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.223, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.209, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.227, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.227, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.248, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.276, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.276, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.276, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.276, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.262, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.267, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.267, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.259, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.239, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.257, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.234, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.23, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.248, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.245, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.238, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.216, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.196, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.14, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.148, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.145, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.102, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.012, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.077, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.067, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.114, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.073, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.08, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.057, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.058, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.085, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.085, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.085, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.085, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.085, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.085, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.085, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.059, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.069, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.093, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.099, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.097, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.109, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.09, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.092, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.082, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.075, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.077, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.102, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.102, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.103, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.078, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.062, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.054, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.065, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.04, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.023, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.025, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.036, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.995, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.986, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.936, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.921, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.952, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.935, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.935, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.935, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.996, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.999, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.999, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.028, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.016, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.009, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.033, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.05, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.05, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.062, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.053, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.032, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.025, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.035, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.006, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.013, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.01, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.024, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.017, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.027, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.034, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.048, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.076, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.075, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.078, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.079, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.075, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.075, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.098, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.096, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.099, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.085, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.082, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.069, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.066, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.081, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.088, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.09, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.091, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.091, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.075, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.073, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.062, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.049, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.034, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.043, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.041, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.043, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.051, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.062, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.047, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.041, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.046, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.049, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.044, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.014, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.014, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.998, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.985, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.997, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.994, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.006, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.982, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.975, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.97, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.956, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.97, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.961, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.944, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.953, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.951, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.934, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.918, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.922, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.943, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.92, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.936, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.939, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.951, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.942, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.905, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.906, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.923, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.928, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.95, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.949, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.972, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.972, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.956, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.956, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.943, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.955, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.956, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.96, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.951, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.935, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.942, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.944, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.945, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.943, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.934, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.921, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.927, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.927, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.912, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.902, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.918, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.898, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.9, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.923, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.923, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.936, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.925, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.933, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.925, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.92, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.91, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.899, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.882, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.905, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.89, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.874, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.852, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.84, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.831, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.799, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.775, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.765, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.825, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.829, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.8, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.802, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.804, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.798, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.798, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.774, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.774, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.795, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.78, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.75, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.747, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.694, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.706, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.678, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.708, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.729, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.704, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.676, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.651, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.667, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.659, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.637, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.624, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.592, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.592, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.571, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.576, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.623, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.637, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.651, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.648, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.667, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.64, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.649, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.67, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.656, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.653, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.634, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.648, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.644, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.62, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.616, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.601, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.615, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.599, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.616, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.628, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.64, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.646, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.667, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.644, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.652, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.648, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.656, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.656, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.683, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.712, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.71, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.678, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.684, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.686, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.693, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.691, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.703, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.682, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.659, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.659, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.659, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.661, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.664, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.669, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.677, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.677, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.695, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.723, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.728, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.715, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.688, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.688, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.673, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.668, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.678, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.663, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.664, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.669, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.663, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.65, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.65, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.649, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.649, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.649, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.646, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.665, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.671, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.663, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.661, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.669, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.673, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.688, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.689, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.693, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.694, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.689, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.694, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.693, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.679, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.678, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.679, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.672, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.682, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.67, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.676, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.668, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.666, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.654, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.648, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.663, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.665, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.664, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.657, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.658, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.668, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.666, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.688, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.697, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.696, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.7, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.7, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.7, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.724, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.733, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.725, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.742, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.749, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.725, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.733, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.732, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.753, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.759, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.769, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.764, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.753, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.773, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.773, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.779, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.791, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.796, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.79, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.789, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.795, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.787, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.768, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.777, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.776, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.761, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.753, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.767, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.789, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.789, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.823, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.824, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.837, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.84, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.847, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.837, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.834, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.845, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.826, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.835, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.844, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.859, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.855, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.854, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.842, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.852, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.852, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.88, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.882, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.891, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.919, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.901, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.915, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.907, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.915, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.905, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.896, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.919, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.915, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.916, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.906, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.897, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.898, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.885, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.892, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.905, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.884, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.899, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.915, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.925, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.923, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.916, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.918, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.922, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.922, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.917, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.909, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.904, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.904, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.908, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.89, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.908, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.919, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.923, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.935, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.951, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.952, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.945, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.961, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.972, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.985, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.999, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.978, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.973, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.988, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.997, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.995, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.983, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.986, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.969, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.969, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.987, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.967, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.981, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.98, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.95, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.951, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.938, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.951, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.941, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.959, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.954, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.957, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.949, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.944, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.933, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.938, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.928, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.945, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.961, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.968, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.98, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.973, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.989, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.988, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.982, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.98, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.992, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.004, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.999, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.999, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.993, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.991, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.976, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.977, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.96, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.978, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.973, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.98, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.956, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.954, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.965, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.983, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.98, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.987, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.984, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.987, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.999, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.0, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.996, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.005, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.013, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.009, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.008, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.02, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.02, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.009, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.996, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.972, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.989, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.986, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.98, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.991, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.988, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.997, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.007, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.009, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.017, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.013, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.02, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.036, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.035, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.03, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.028, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.015, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.022, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.015, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.019, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.01, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.01, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.994, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.008, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.021, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.026, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.027, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.025, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.021, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.01, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.006, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.015, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.016, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.008, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.998, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.998, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.983, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.982, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.991, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.999, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.004, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.004, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.006, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.004, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.007, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.019, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.019, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.015, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.028, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.033, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.03, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.031, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.034, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.031, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.01, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.015, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.017, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.014, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.022, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.017, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.0, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.988, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.976, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.956, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.948, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.96, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.953, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.958, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.957, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.977, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.971, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.942, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.935, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.942, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.948, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.955, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.957, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.957, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.957, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.961, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.956, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.945, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.955, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.964, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.953, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.949, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.953, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.972, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.969, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.969, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.962, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.969, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.986, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.987, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.986, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.983, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.981, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.974, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.972, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.989, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.993, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.997, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.988, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.984, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.991, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.988, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.992, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.0, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.002, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.998, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.013, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.013, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.015, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.019, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.036, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.028, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.032, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.029, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.026, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.02, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.024, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.011, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.993, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.999, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.007, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.003, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.996, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.008, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.997, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.979, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.967, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.978, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.971, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.97, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.954, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.938, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.937, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.948, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.941, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.94, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.956, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.951, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.932, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.936, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.928, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.924, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.918, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.928, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.906, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.911, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.927, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.927, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.938, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.93, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.926, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.94, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.942, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.925, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.926, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.925, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.924, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.934, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.941, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.945, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.944, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.949, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.948, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.976, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.975, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.978, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.974, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.963, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.958, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.946, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.936, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.932, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.923, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.925, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.93, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.93, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.941, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.954, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.96, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.952, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.961, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.953, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.952, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.951, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.959, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.965, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.966, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.98, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.974, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.976, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.982, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.982, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.978, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.991, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.993, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.994, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.995, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.995, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.995, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.993, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.986, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.973, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.978, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.979, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.978, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.976, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.983, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.984, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.98, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.979, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.969, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.964, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.967, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.975, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.968, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.968, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.981, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.988, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.002, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.002, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.989, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.99, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.99, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.012, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.012, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.018, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.013, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.023, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.025, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.025, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.022, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.023, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.022, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.031, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.022, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.03, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.027, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.026, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.039, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.033, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.043, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.041, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.036, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.047, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.041, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.051, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.063, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.061, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.051, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.065, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.053, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.053, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.053, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.059, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.06, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.05, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.046, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.048, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.067, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.063, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.073, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.078, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.078, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.101, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.093, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.093, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.099, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.081, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.073, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.062, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.062, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.058, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.062, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.062, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.051, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.054, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.056, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.059, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.067, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.054, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.058, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.067, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.063, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.067, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.07, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.069, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.071, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.061, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.061, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.059, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.058, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.054, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.06, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.052, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.06, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.058, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.054, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.047, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.049, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.04, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.045, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.046, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.045, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.065, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.075, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.073, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.073, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.062, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.065, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.073, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.074, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.073, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.075, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.065, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.062, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.068, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.058, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.044, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.039, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.038, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.04, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.039, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.036, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.032, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.029, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.037, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.037, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.037, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.032, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.024, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.013, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.997, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.991, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.004, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.993, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.996, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.993, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.001, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.001, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.98, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.972, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.965, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.975, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.983, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.995, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.983, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.993, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.005, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.0, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.011, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.012, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.007, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.991, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.99, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.972, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.975, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.96, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.962, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.971, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.976, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.979, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.981, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.991, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.985, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.988, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.997, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.001, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.016, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.027, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.028, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.035, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.039, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.039, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.036, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.022, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.029, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.025, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.02, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.024, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.01, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.021, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.029, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.029, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.033, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.025, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.026, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.017, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.009, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.009, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.003, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.994, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.002, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.993, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.004, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.0, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.004, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.003, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.003, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.992, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.992, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.996, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.002, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.002, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.99, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.991, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.991, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.995, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.998, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.999, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.02, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.019, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.011, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.002, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.0, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.996, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.988, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.98, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.973, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.97, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.973, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.97, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.96, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.947, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.944, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.953, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.953, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.954, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.963, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.963, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.962, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.963, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.974, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.977, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.987, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.989, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.985, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.977, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.983, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.972, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.947, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.954, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.955, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.952, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.952, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.95, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.957, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.951, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.963, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.955, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.963, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.964, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.961, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.952, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.963, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.948, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.932, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.93, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.896, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.87, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.87, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.864, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.859, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.857, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.873, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.869, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.867, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.863, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.829, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.823, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.842, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.828, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.842, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.837, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.851, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.851, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.879, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.883, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.869, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.848, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.845, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.861, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.862, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.87, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.85, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.844, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.837, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.838, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.852, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.845, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.834, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.839, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.81, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.786, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.77, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.791, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.803, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.805, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.793, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.759, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.747, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.741, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.775, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.794, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.784, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.81, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.816, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.844, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.817, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.839, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.808, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.806, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.793, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.795, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.829, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.836, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.836, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.859, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.872, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.868, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.868, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.875, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.858, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.881, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.881, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.873, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.893, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.854, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.86, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.878, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.876, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.857, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.853, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.835, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.823, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.822, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.808, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.812, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.803, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.812, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.823, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.804, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.851, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.851, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.849, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.84, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.855, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.857, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.835, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.838, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.834, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.83, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.812, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.819, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.809, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.805, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.826, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.823, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.834, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.834, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.835, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.83, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.83, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.826, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.826, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.829, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.832, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.838, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.831, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.839, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.845, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.854, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.853, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.859, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.845, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.867, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.867, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.875, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.879, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.879, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.879, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.878, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.88, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.88, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.877, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.878, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.872, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.887, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.886, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.89, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.884, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.903, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.911, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.907, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.904, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.91, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.925, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.919, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.923, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.92, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.922, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.93, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.922, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.926, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.92, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.928, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.93, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.918, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.928, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.916, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.898, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.889, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.894, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.901, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.902, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.911, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.919, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.913, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.905, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.898, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.89, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.891, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.892, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.884, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.878, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.89, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.887, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.877, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.874, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.87, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.875, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.881, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.877, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.877, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.877, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.872, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.864, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.867, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.878, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.879, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.87, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.881, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.886, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.877, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.869, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.868, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.871, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.873, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.87, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.881, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.881, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.895, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.894, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.888, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.866, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.867, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.858, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.854, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.846, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.844, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.848, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.828, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.831, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.821, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.822, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.828, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.824, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.818, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.818, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.824, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.843, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.842, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.839, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.831, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.803, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.808, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.816, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.822, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.825, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.841, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.838, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.84, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.835, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.842, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.853, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.848, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.854, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.843, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.834, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.835, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.832, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.838, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.834, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.842, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.845, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.851, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.855, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.855, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.861, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.845, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.84, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.839, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.828, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.824, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.823, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.834, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.822, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.833, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.837, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.819, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.815, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.806, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.803, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.818, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.826, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.835, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.837, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.838, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.832, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.842, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.846, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.847, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.847, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.854, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.851, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.858, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.853, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.851, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.859, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.859, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.857, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.852, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.857, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.851, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.851, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.847, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.847, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.841, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.837, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.844, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.839, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.828, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.825, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.845, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.848, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.844, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.855, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.855, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.874, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.878, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.874, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.881, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.868, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.873, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.877, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.872, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.869, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.875, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.88, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.879, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.882, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.885, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.881, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.884, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.877, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.879, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.879, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.876, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.876, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.876, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.877, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.879, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.883, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.882, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.886, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.887, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.886, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.884, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.884, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.876, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.875, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.881, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.889, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.9, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.898, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.899, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.903, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.889, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.886, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.886, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.886, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.882, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.871, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.872, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.873, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.874, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.884, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.892, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.903, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.902, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.904, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.899, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.906, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.912, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.903, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.901, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.916, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.918, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.922, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.923, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.922, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.931, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.929, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.933, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.924, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.921, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.925, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.923, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.915, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.917, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.917, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.922, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.923, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.928, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.927, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.927, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.952, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.958, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.962, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.962, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.952, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.955, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.958, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.954, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.962, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.958, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.953, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.948, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.966, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.967, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.97, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.967, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.964, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.964, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.968, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.968, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.975, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.973, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.975, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.977, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.963, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.967, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.963, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.959, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.959, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.959, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.961, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.966, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.97, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.97, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.958, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.965, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.947, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.941, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.944, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.931, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.935, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.952, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.956, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.943, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.949, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.956, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.952, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.963, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.959, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.949, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.938, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.94, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.931, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.913, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.915, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.921, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.92, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.918, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.921, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.92, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.931, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.919, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.919, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.92, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.916, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.915, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.918, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.898, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.892, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.897, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.904, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.907, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.903, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.892, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.89, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.888, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.884, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.906, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.912, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.903, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.917, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.921, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.922, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.923, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.93, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.93, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.931, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.933, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.94, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.944, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.95, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.95, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.959, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.945, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.945, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.955, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.961, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.964, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.974, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.974, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.973, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.949, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.949, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.952, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.964, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.951, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.943, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.945, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.931, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.933, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.924, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.911, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.907, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.922, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.907, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.903, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.884, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.89, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.901, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.907, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.896, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.887, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.879, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.859, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.849, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.873, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.877, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.895, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.893, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.89, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.87, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.876, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.897, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.883, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.889, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.894, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.909, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.91, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.913, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.911, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.915, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.913, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.903, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.902, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.925, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.929, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.93, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.93, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.924, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.934, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.934, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.939, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.943, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.945, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.935, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.919, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.919, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.919, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.939, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.954, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.954, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.958, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.956, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.955, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.936, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.936, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.941, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.939, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.945, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.938, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.925, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.933, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.939, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.951, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.961, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.956, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.97, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.962, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.968, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.987, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.976, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.975, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.972, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.977, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.974, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.968, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.97, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.974, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.976, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.972, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.972, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.966, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.968, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.955, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.954, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.958, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.972, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.97, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.967, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.976, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.975, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.973, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.979, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.975, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.975, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.976, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.972, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.981, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.987, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.981, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.969, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.963, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.955, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.962, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.961, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.974, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.976, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.978, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.974, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.968, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.966, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.965, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.957, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.966, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.964, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.947, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.956, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.969, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.995, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.996, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.992, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.988, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.993, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.999, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.0, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.007, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.01, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.016, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.023, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.018, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.019, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.016, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.012, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.018, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.015, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.005, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.002, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.004, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.998, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.003, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.003, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.003, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.997, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.001, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.01, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.01, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.011, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.014, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.017, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.017, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.017, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.018, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.002, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.996, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.997, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.003, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.996, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.993, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.997, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.993, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.004, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.008, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.013, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.006, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.013, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.02, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.01, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.998, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.97, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.974, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.987, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.979, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.979, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.979, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.95, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.941, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.949, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.963, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.966, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.976, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.986, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.982, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.981, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.987, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.989, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.99, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.983, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.988, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.975, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.969, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.981, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.992, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.995, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.988, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.986, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.985, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.989, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.994, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.979, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.979, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.965, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.961, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.951, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.949, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.955, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.957, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.949, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.955, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.965, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.961, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.969, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.962, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.967, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.975, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.987, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.995, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.995, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.989, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.984, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.989, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.993, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.004, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.994, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.991, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.981, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.98, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.985, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.985, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.986, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.991, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.986, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.987, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.971, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.965, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.97, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.957, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.957, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.965, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.958, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.957, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.946, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.94, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.938, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.95, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.95, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.967, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.974, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.97, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.968, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.971, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.972, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.984, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.991, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.995, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.995, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.004, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.999, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.0, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.002, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.015, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.011, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.013, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.009, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.014, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.024, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.024, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.021, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.026, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.028, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.027, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.024, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.024, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.026, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.012, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.014, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.014, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.027, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.028, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.033, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.032, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.049, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.058, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.058, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.063, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.058, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.044, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.051, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.051, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.053, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.061, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.059, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.053, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.047, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.045, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.057, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.066, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.076, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.074, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.074, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.083, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.086, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.086, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.074, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.085, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.079, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.08, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.072, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.07, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.082, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.089, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.093, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.084, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.086, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.08, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.092, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.098, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.09, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.099, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.098, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.095, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.094, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.087, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.089, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.094, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.094, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.115, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.118, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.115, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.117, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.124, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.107, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.103, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.098, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.089, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.072, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.084, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.079, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.083, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.069, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.063, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.066, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.058, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.056, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.043, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.035, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.037, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.035, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.054, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.054, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.059, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.051, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.055, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.041, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.03, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.032, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.029, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.028, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.032, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.047, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.042, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.037, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.052, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.063, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.064, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.086, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.091, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.09, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.087, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.079, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.075, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.085, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.088, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.085, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.093, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.102, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.085, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.072, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.083, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.079, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.08, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.109, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.106, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.114, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.112, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.118, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.097, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.105, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.105, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.121, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.137, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.138, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.107, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.104, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.098, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.095, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.089, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.071, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.064, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.076, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.087, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.097, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.096, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.096, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.096, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.098, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.117, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.11, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.125, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.125, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.144, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.141, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.124, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.137, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.145, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.145, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.14, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.148, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.145, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.147, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.136, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.12, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.136, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.155, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.159, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.183, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.182, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.175, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.186, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.169, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.165, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.156, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.161, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.167, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.164, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.163, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.157, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.159, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.164, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.169, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.179, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.18, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.18, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.184, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.184, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.184, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.184, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.188, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.189, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.197, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.196, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.204, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.197, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.189, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.182, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.195, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.19, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.186, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.177, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.176, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.185, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.187, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.192, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.205, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.219, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.213, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.204, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.199, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.199, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.192, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.189, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.218, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.221, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.224, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.234, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.234, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.226, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.237, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.286, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.315, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.336, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.377, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.332, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.335, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.344, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.337, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.314, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.336, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.351, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.356, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.351, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.368, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.353, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.343, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.341, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.341, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.355, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.337, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.313, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.301, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.316, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.335, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.325, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.312, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.301, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.318, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.32, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.344, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.342, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.335, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.351, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.352, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.383, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.383, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.353, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.347, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.347, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.345, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.336, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.331, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.335, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.335, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.305, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.289, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.303, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.318, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.301, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.278, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.292, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.275, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.277, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.294, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.319, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.327, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.321, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.304, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.271, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.287, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.294, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.286, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.27, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.225, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.206, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.136, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.181, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.204, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.231, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.225, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.223, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.228, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.228, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.243, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.244, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.231, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.233, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.225, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.176, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.174, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.183, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.192, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.188, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.176, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.177, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.192, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.181, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.181, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.181, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.215, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.179, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.18, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.187, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.179, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.163, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.148, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.128, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.102, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.041, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.055, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.054, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.086, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.09, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.094, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.07, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.064, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.066, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.061, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.059, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.075, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.117, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.097, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.097, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.093, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.081, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.099, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.106, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.109, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.107, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.115, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.088, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.088, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.075, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.079, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.054, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.068, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.076, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.107, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.113, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.116, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.14, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.127, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.121, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.139, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.133, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.111, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.133, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.136, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.141, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.141, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.142, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.14, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.155, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.153, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.15, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.14, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.139, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.132, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.128, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.134, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.164, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.166, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.169, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.162, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.162, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.136, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.152, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.135, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.114, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.124, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.122, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.132, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.14, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.14, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.13, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.124, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.123, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.104, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.095, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.116, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.127, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.115, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.098, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.105, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.093, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.082, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.072, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.065, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.056, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.055, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.072, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.093, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.078, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.077, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.074, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.086, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.088, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.088, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.082, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.086, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.081, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.087, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.087, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.059, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.053, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.046, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.002, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.015, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.979, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.972, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.98, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.973, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.961, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.956, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.976, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.94, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.921, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.949, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.964, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.939, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.949, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.953, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.974, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.974, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.968, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.942, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.934, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.942, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.942, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.942, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.935, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.903, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.898, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.926, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.948, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.942, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.964, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.967, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.971, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.972, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.961, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.947, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.969, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.958, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.976, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.999, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.99, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.996, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.998, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.994, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.986, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.986, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.999, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.013, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.003, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.002, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.995, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.014, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.021, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.019, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.019, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.01, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.01, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.007, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.008, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.02, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.023, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.012, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.012, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.006, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.001, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.004, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.004, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.008, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.012, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.044, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.056, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.05, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.035, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.032, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.024, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.04, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.032, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.025, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.026, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.022, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.018, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.003, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.003, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.987, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.984, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.983, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.968, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.97, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.971, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.968, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.963, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.955, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.959, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.974, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.971, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.963, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.971, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.976, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.974, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.991, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.988, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.0, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.01, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.014, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.014, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.013, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.005, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.013, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.026, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.02, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.024, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.013, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.987, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.987, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.991, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.977, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.979, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.986, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.992, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.999, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.001, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.979, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.988, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.985, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.992, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.008, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.009, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.018, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.01, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.01, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.004, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.999, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.02, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.034, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.038, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.042, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.054, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.06, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.06, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.065, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.072, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.072, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.074, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.078, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.079, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.075, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.053, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.069, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.066, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.056, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.062, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.083, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.098, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.098, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.096, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.103, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.111, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.117, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.117, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.115, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.117, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.117, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.114, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.113, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.113, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.113, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.114, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.12, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.131, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.124, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.125, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.13, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.144, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.154, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.155, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.158, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.164, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.164, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.132, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.132, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.137, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.14, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.15, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.151, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.158, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.16, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.162, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.142, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.153, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.153, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.16, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.143, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.158, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.166, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.17, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.181, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.177, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.179, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.172, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.17, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.156, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.162, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.159, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.171, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.172, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.182, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.184, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.197, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.197, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.184, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.179, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.168, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.161, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.167, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.141, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.135, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.133, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.155, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.155, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.132, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.166, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.149, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.137, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.136, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.139, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.14, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.153, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.157, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.172, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.176, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.169, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.172, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.179, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.179, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.183, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.184, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.163, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.162, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.168, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.172, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.182, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.182, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.161, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.166, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.162, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.159, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.161, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.15, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.142, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.143, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.136, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.133, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.133, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.135, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.148, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.148, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.154, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.154, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.165, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.159, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.17, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.176, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.177, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.189, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.199, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.186, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.195, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.183, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.181, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.196, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.201, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.194, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.195, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.198, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.204, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.22, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.218, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.218, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.202, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.207, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.199, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.2, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.218, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.222, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.224, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.236, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.242, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.258, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.258, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.268, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.265, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.262, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.263, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.261, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.271, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.258, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.243, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.237, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.227, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.239, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.24, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.235, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.235, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.247, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.259, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.244, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.239, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.256, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.258, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.257, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.271, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.277, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.277, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.286, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.272, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.277, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.277, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.261, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.267, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.273, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.265, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.257, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.266, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.267, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.281, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.274, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.274, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.275, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.263, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.267, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.264, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.261, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.252, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.246, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.255, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.26, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.258, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.278, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.285, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.285, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.282, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.289, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.287, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.286, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.281, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.289, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.31, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.323, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.317, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.325, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.325, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.338, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.321, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.323, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.336, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.341, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.336, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.34, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.334, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.343, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.343, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.338, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.341, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.346, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.348, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.35, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.353, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.366, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.373, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.349, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.352, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.341, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.329, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.337, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.351, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.362, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.36, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.372, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.367, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.381, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.363, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.374, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.36, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.363, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.348, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.355, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.357, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.348, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.354, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.371, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.37, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.392, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.389, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.395, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.395, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.413, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.415, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.403, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.409, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.408, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.404, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.419, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.406, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.423, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.426, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.43, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.42, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.427, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.44, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.451, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.44, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.405, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.419, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.431, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.436, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.442, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.43, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.436, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.451, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.451, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.468, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.476, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.459, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.448, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.464, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.47, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.474, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.472, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.464, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.451, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.462, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.464, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.476, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.475, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.481, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.473, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.484, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.484, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.485, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.491, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.47, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.455, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.443, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.455, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.451, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.455, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.455, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.487, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.497, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.497, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.51, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.502, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.501, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.507, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.514, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.509, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.515, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.519, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.505, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.516, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.513, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.505, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.515, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.502, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.515, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.516, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.518, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.537, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.535, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.532, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.535, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.556, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.549, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.561, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.562, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.562, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.555, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.533, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.543, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.558, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.558, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.586, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.587, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.563, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.569, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.547, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.545, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.547, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.515, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.511, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.513, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.492, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.467, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.471, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.495, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.517, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.514, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.514, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.515, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.499, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.505, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.52, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.515, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.522, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.533, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.533, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.521, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.531, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.534, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.546, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.567, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.58, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.58, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.595, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.607, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.6, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.593, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.602, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.602, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.624, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.625, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.633, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.645, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.659, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.676, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.667, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.649, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.671, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.681, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.654, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.654, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.652, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.657, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.632, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.563, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.559, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.566, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.529, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.535, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.55, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.574, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.593, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.593, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.592, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.615, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.603, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.619, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.627, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.617, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.598, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.605, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.579, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.561, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.588, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.577, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.6, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.611, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.64, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.635, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.627, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.64, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.642, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.645, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.646, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.636, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.612, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.571, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.575, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.597, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.553, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.552, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.552, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.557, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.546, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.546, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.556, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.561, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.579, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.59, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.584, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.582, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.565, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.545, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.553, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.576, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.562, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.559, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.569, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.566, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.545, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.555, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.581, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.593, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.58, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.575, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.591, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.619, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.63, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.637, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.641, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.655, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.653, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.641, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.637, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.64, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.643, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.643, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.629, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.63, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.626, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.642, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.612, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.629, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.631, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.652, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.664, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.671, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.679, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.659, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.657, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.661, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.654, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.639, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.639, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.619, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.623, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.615, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.611, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.599, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.584, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.569, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.555, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.585, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.585, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.564, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.545, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.546, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.54, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.568, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.571, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.553, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.565, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.578, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.571, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.557, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.563, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.567, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.568, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.569, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.592, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.596, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.6, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.603, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.593, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.579, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.573, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.544, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.54, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.545, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.552, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.557, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.571, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.554, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.541, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.495, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.495, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.486, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.511, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.525, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.531, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.524, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.551, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.558, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.564, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.559, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.541, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.533, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.542, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.52, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.503, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.488, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.485, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.453, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.458, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.487, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.505, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.489, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.49, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.51, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.52, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.545, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.526, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.526, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.539, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.538, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.548, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.548, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.524, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.522, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.507, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.496, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.471, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.465, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.455, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.395, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.419, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.414, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.406, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.406, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.404, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.405, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.437, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.408, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.402, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.378, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.371, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.359, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.346, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.387, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.401, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.464, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.44, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.446, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.443, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.411, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.411, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.423, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.43, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.43, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.439, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.437, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.403, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.41, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.414, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.409, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.42, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.426, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.446, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.439, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.436, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.477, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.483, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.458, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.423, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.425, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.407, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.423, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.435, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.449, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.429, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.415, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.398, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.395, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.378, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.377, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.377, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.377, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.366, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.38, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.382, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.351, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.341, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.345, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.36, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.375, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.39, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.396, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.399, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.384, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.4, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.412, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.414, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.432, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.444, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.433, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.42, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.427, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.449, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.452, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.445, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.445, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.46, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.474, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.481, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.481, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.481, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.5, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.501, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.521, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.521, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.499, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.516, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.512, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.525, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.532, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.543, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.571, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.562, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.551, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.545, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.563, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.575, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.578, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.585, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.563, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.53, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.545, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.562, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.556, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.552, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.561, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.578, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.58, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.575, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.57, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.566, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.541, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.552, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.558, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.561, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.576, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.601, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.607, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.622, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.616, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.617, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.632, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.637, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.634, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.615, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.621, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.61, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.622, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.63, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.627, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.627, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.621, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.622, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.607, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.6, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.606, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.597, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.607, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.616, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.573, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.564, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.548, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.516, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.523, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.523, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.496, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.512, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.516, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.501, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.464, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.471, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.443, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.435, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.437, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.447, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.447, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.442, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.451, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.442, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.429, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.417, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.417, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.454, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.479, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.46, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.455, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.452, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.447, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.47, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.499, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.524, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.514, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.517, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.507, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.505, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.526, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.528, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.528, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.564, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.565, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.56, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.556, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.535, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.525, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.542, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.536, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.538, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.545, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.553, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.555, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.55, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.564, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.558, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.571, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.573, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.587, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.578, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.577, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.569, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.561, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.557, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.522, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.484, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.479, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.464, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.497, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.472, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.47, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.485, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.504, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.538, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.54, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.546, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.552, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.547, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.532, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.539, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.523, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.547, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.556, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.561, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.559, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.578, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.594, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.593, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.595, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.591, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.599, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.608, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.619, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.609, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.591, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.594, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.597, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.589, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.575, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.577, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.551, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.558, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.552, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.54, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.54, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.536, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.533, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.542, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.542, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.543, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.544, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.552, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.573, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.57, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.571, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.58, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.583, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.573, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.562, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.572, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.557, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.563, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.566, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.583, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.579, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.581, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.598, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.619, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.635, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.633, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.641, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.636, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.606, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.616, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.602, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.591, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.585, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.592, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.608, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.598, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.583, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.591, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.6, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.608, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.615, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.614, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.595, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.598, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.583, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.595, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.6, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.618, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.613, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.612, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.628, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.644, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.675, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.682, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.699, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.7, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.692, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.693, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.698, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.698, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.698, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.722, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.721, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.709, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.742, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.746, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.733, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.745, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.742, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.779, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.779, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.796, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.801, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.79, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.795, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.8, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.791, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.755, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.774, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.738, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.745, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.745, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.717, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.671, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.668, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.652, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.707, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.742, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.761, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.757, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.751, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.771, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.796, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.803, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.808, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.814, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.802, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.805, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.812, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.807, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.755, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.779, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.75, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.744, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.693, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.715, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.742, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.745, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.752, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.715, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.647, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.677, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.658, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.569, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.593, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.477, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.475, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.478, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.442, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.499, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.489, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.541, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.579, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.629, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.551, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.561, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.554, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.55, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.562, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.573, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.6, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.661, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.633, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.651, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.651, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.661, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.646, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.671, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.695, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.698, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.678, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.701, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.696, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.678, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.69, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.715, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.713, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.713, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.657, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.676, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.702, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.716, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.731, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.738, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.736, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.714, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.724, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.757, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.766, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.784, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.751, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.714, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.734, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.724, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.708, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.708, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.751, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.761, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.768, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.779, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.8, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.8, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.794, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.802, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.782, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.793, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.762, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.821, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.821, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.834, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.862, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.852, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.873, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.875, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.875, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.868, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.861, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.884, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.884, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.945, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.968, "dividend": 0.0 }, { "date": "2020-07-06", "price": 2.03, "dividend": 0.0 }, { "date": "2020-07-07", "price": 2.04, "dividend": 0.0 }, { "date": "2020-07-08", "price": 2.09, "dividend": 0.0 }, { "date": "2020-07-09", "price": 2.144, "dividend": 0.0 }, { "date": "2020-07-13", "price": 2.139, "dividend": 0.0 }, { "date": "2020-07-14", "price": 2.101, "dividend": 0.0 }, { "date": "2020-07-15", "price": 2.091, "dividend": 0.0 }, { "date": "2020-07-16", "price": 2.004, "dividend": 0.0 }, { "date": "2020-07-17", "price": 2.027, "dividend": 0.0 }, { "date": "2020-07-20", "price": 2.056, "dividend": 0.0 }, { "date": "2020-07-21", "price": 2.125, "dividend": 0.0 }, { "date": "2020-07-22", "price": 2.088, "dividend": 0.0 }, { "date": "2020-07-23", "price": 2.098, "dividend": 0.0 }, { "date": "2020-07-24", "price": 2.024, "dividend": 0.0 }, { "date": "2020-07-27", "price": 2.032, "dividend": 0.0 }, { "date": "2020-07-28", "price": 2.053, "dividend": 0.0 }, { "date": "2020-07-29", "price": 2.078, "dividend": 0.0 }, { "date": "2020-07-30", "price": 2.064, "dividend": 0.0 }, { "date": "2020-08-03", "price": 2.125, "dividend": 0.0 }, { "date": "2020-08-04", "price": 2.143, "dividend": 0.0 }, { "date": "2020-08-05", "price": 2.161, "dividend": 0.0 }, { "date": "2020-08-06", "price": 2.169, "dividend": 0.0 }, { "date": "2020-08-07", "price": 2.134, "dividend": 0.0 }, { "date": "2020-08-11", "price": 2.122, "dividend": 0.0 }, { "date": "2020-08-12", "price": 2.097, "dividend": 0.0 }, { "date": "2020-08-13", "price": 2.103, "dividend": 0.0 }, { "date": "2020-08-14", "price": 2.107, "dividend": 0.0 }, { "date": "2020-08-17", "price": 2.122, "dividend": 0.0 }, { "date": "2020-08-18", "price": 2.133, "dividend": 0.0 }, { "date": "2020-08-19", "price": 2.119, "dividend": 0.0 }, { "date": "2020-08-20", "price": 2.086, "dividend": 0.0 }, { "date": "2020-08-21", "price": 2.101, "dividend": 0.0 }, { "date": "2020-08-24", "price": 2.146, "dividend": 0.0 }, { "date": "2020-08-25", "price": 2.147, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.151, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.158, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.146, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.142, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.166, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.198, "dividend": 0.0 }, { "date": "2020-09-03", "price": 2.169, "dividend": 0.0 }, { "date": "2020-09-04", "price": 2.138, "dividend": 0.0 }, { "date": "2020-09-07", "price": 2.114, "dividend": 0.0 }, { "date": "2020-09-08", "price": 2.089, "dividend": 0.0 }, { "date": "2020-09-09", "price": 2.074, "dividend": 0.0 }, { "date": "2020-09-10", "price": 2.065, "dividend": 0.0 }, { "date": "2020-09-11", "price": 2.084, "dividend": 0.0 }, { "date": "2020-09-14", "price": 2.111, "dividend": 0.0 }, { "date": "2020-09-15", "price": 2.136, "dividend": 0.0 }, { "date": "2020-09-16", "price": 2.147, "dividend": 0.0 }, { "date": "2020-09-17", "price": 2.122, "dividend": 0.0 }, { "date": "2020-09-18", "price": 2.15, "dividend": 0.0 }, { "date": "2020-09-21", "price": 2.1, "dividend": 0.0 }, { "date": "2020-09-22", "price": 2.104, "dividend": 0.0 }, { "date": "2020-09-23", "price": 2.121, "dividend": 0.0 }, { "date": "2020-09-24", "price": 2.067, "dividend": 0.0 }, { "date": "2020-09-25", "price": 2.058, "dividend": 0.0 }, { "date": "2020-09-28", "price": 2.086, "dividend": 0.0 }, { "date": "2020-09-29", "price": 2.084, "dividend": 0.0 }, { "date": "2020-09-30", "price": 2.109, "dividend": 0.0 }, { "date": "2020-10-01", "price": 2.109, "dividend": 0.0 }, { "date": "2020-10-02", "price": 2.109, "dividend": 0.0 }, { "date": "2020-10-05", "price": 2.122, "dividend": 0.0 }, { "date": "2020-10-06", "price": 2.144, "dividend": 0.0 }, { "date": "2020-10-07", "price": 2.164, "dividend": 0.0 }, { "date": "2020-10-08", "price": 2.178, "dividend": 0.0 }, { "date": "2020-10-09", "price": 2.189, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.231, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.231, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.23, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.196, "dividend": 0.0 }, { "date": "2020-10-16", "price": 2.205, "dividend": 0.0 }, { "date": "2020-10-19", "price": 2.199, "dividend": 0.0 }, { "date": "2020-10-20", "price": 2.206, "dividend": 0.0 }, { "date": "2020-10-21", "price": 2.212, "dividend": 0.0 }, { "date": "2020-10-22", "price": 2.216, "dividend": 0.0 }, { "date": "2020-10-23", "price": 2.201, "dividend": 0.0 }, { "date": "2020-10-26", "price": 2.201, "dividend": 0.0 }, { "date": "2020-10-27", "price": 2.203, "dividend": 0.0 }, { "date": "2020-10-28", "price": 2.207, "dividend": 0.0 }, { "date": "2020-10-29", "price": 2.232, "dividend": 0.0 }, { "date": "2020-10-30", "price": 2.217, "dividend": 0.0 }, { "date": "2020-11-02", "price": 2.234, "dividend": 0.0 }, { "date": "2020-11-03", "price": 2.253, "dividend": 0.0 }, { "date": "2020-11-04", "price": 2.264, "dividend": 0.0 }, { "date": "2020-11-05", "price": 2.327, "dividend": 0.0 }, { "date": "2020-11-06", "price": 2.304, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.387, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.306, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.262, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.273, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.291, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.321, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.287, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.306, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.285, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.312, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.323, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.339, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.297, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.307, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.323, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.283, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.314, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.299, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.302, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.316, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.309, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.325, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.312, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.295, "dividend": 0.0 }, { "date": "2020-12-11", "price": 2.303, "dividend": 0.0 }, { "date": "2020-12-14", "price": 2.312, "dividend": 0.0 }, { "date": "2020-12-15", "price": 2.314, "dividend": 0.0 }, { "date": "2020-12-16", "price": 2.327, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.336, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.343, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.361, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.346, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.369, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.369, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.342, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.336, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.387, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.405, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.453, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.468, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.485, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.512, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.539, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.552, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.587, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.586, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.574, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.586, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.639, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.656, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.738, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.743, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.726, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.771, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.724, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.697, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.637, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.621, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.674, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.741, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.755, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.754, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.75, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.77, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.797, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.832, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.835, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.835, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.879, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.917, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.859, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.857, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.777, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.751, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.675, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.69, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.617, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.659, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.652, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.68, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.593, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.596, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.511, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.497, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.526, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.583, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.568, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.543, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.568, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.566, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.574, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.537, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.543, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.503, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.442, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.446, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.511, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.501, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.516, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.504, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.56, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.56, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.56, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.534, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.571, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.536, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.497, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.491, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.532, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.539, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.54, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.566, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.557, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.552, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.555, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.57, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.566, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.563, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.58, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.609, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.576, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.559, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.573, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.554, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.572, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.554, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.527, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.43, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.452, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.456, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.49, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.525, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.525, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.514, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.515, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.517, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.572, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.603, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.594, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.624, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.643, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.614, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.575, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.587, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.585, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.569, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.565, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.586, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.593, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.593, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.577, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.526, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.562, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.572, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.567, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.554, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.594, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.587, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.615, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.652, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.649, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.648, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.648, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.608, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.602, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.588, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.62, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.559, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.591, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.618, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.629, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.638, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.64, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.622, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.588, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.613, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.625, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.58, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.512, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.433, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.439, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.526, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.511, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.553, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.558, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.582, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.578, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.557, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.559, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.557, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.528, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.512, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.48, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.426, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.433, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.385, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.352, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.388, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.426, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.438, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.411, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.412, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.418, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.432, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.452, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.466, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.45, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.487, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.496, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.498, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.461, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.473, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.457, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.432, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.389, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.35, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.368, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.307, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.307, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.307, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.326, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.314, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.311, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.324, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.303, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.323, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.323, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.295, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.288, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.267, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.325, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.351, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.36, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.342, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.342, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.342, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.385, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.384, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.408, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.443, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.415, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.44, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.444, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.441, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.402, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.388, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.391, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.406, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.369, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.36, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.385, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.386, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.382, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.381, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.405, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.411, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.434, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.446, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.458, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.43, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.428, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.436, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.418, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.386, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.402, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.356, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.363, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.358, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.353, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.351, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.351, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.3, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.348, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.345, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.359, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.355, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.356, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.321, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.306, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.321, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.262, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.232, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.244, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.266, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.28, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.28, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.28, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.282, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.259, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.257, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.285, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.287, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.308, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.26, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.26, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.258, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.273, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.27, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.336, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.312, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.301, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.322, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.292, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.311, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.327, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.303, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.252, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.229, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.263, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.222, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.152, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.181, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.181, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.21, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.21, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.188, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.23, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.228, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.223, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.186, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.215, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.217, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.228, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.208, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.176, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.167, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.169, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.075, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.119, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.125, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.126, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.112, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.096, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.035, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.978, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.958, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.951, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.956, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.947, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.839, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.759, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.918, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.956, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.987, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.983, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.026, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.006, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.015, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.983, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.981, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.008, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.019, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.989, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.024, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.029, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.029, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.985, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.954, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.965, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.913, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.932, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.927, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.932, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.932, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.904, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.9, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.85, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.825, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.755, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.756, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.778, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.814, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.874, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.85, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.844, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.788, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.788, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.761, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.774, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.755, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.789, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.854, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.836, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.803, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.856, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.839, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.801, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.793, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.798, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.836, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.87, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.922, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.908, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.913, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.913, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.975, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.962, "dividend": 0.0 }, { "date": "2022-06-08", "price": 2.002, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.998, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.988, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.953, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.942, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.978, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.95, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.994, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.997, "dividend": 0.0 }, { "date": "2022-06-21", "price": 2.007, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.986, "dividend": 0.0 }, { "date": "2022-06-23", "price": 2.019, "dividend": 0.0 }, { "date": "2022-06-24", "price": 2.055, "dividend": 0.0 }, { "date": "2022-06-27", "price": 2.082, "dividend": 0.0 }, { "date": "2022-06-28", "price": 2.103, "dividend": 0.0 }, { "date": "2022-06-29", "price": 2.054, "dividend": 0.0 }, { "date": "2022-06-30", "price": 2.037, "dividend": 0.0 }, { "date": "2022-07-01", "price": 2.037, "dividend": 0.0 }, { "date": "2022-07-04", "price": 2.045, "dividend": 0.0 }, { "date": "2022-07-05", "price": 2.022, "dividend": 0.0 }, { "date": "2022-07-06", "price": 2.032, "dividend": 0.0 }, { "date": "2022-07-07", "price": 2.054, "dividend": 0.0 }, { "date": "2022-07-08", "price": 2.049, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.969, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.961, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.985, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.952, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.981, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.971, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.967, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.967, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.963, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.943, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.95, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.952, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.937, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.91, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.889, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.852, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.863, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.893, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.888, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.889, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.852, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.882, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.876, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.882, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.893, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.891, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.882, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.862, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.862, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.856, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.825, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.864, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.913, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.867, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.859, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.868, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.841, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.826, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.807, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.811, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.798, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.791, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.82, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.82, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.816, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.797, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.784, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.754, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.741, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.75, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.732, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.706, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.67, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.687, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.696, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.66, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.654, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.637, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.646, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.646, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.706, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.702, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.674, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.625, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.59, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.584, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.544, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.589, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.584, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.602, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.553, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.538, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.528, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.44, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.462, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.478, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.428, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.419, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.493, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.524, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.495, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.567, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.594, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.576, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.563, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.567, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.648, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.668, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.732, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.717, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.678, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.705, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.684, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.66, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.672, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.677, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.659, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.633, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.697, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.724, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.75, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.731, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.79, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.799, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.749, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.791, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.816, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.792, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.799, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.786, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.801, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.774, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.772, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.727, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.737, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.752, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.744, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.744, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.766, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.757, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.738, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.78, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.821, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.854, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.865, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.905, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.907, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.92, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.916, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.919, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.933, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.931, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.928, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.934, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.958, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.958, "dividend": 0.0 }, { "date": "2023-01-26", "price": 2.0, "dividend": 0.0 }, { "date": "2023-01-27", "price": 2.007, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.963, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.932, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.951, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.952, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.936, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.896, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.904, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.908, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.939, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.908, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.924, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.911, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.895, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.884, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.856, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.886, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.861, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.845, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.863, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.806, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.82, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.807, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.86, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.857, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.868, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.863, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.844, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.82, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.793, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.77, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.78, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.783, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.747, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.744, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.76, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.748, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.779, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.784, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.824, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.816, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.8, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.808, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.826, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.844, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.842, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.849, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.833, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.833, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.831, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.831, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.846, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.823, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.809, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.816, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.831, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.843, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.81, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.8, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.77, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.742, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.706, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.719, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.724, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.728, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.726, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.703, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.706, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.708, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.714, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.684, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.686, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.683, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.683, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.71, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.707, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.705, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.714, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.7, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.711, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.693, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.668, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.669, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.669, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.658, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.656, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.639, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.628, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.688, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.675, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.686, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.68, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.693, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.702, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.721, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.721, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.761, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.787, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.774, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.755, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.718, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.718, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.704, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.693, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.705, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.707, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.705, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.716, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.73, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.708, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.675, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.673, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.685, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.708, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.718, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.732, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.741, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.741, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.703, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.706, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.684, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.689, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.675, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.73, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.708, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.723, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.752, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.768, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.761, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.743, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.746, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.749, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.749, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.717, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.736, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.701, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.688, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.677, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.654, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.672, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.631, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.617, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.631, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.627, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.654, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.636, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.652, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.682, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.682, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.678, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.707, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.704, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.691, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.662, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.662, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.664, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.665, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.657, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.66, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.655, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.646, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.641, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.63, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.604, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.643, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.616, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.609, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.623, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.606, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.629, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.629, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.608, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.6, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.595, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.603, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.616, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.63, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.647, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.656, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.635, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.624, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.623, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.609, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.598, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.577, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.577, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.571, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.577, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.571, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.598, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.617, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.591, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.588, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.603, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.626, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.643, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.638, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.634, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.631, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.615, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.64, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.667, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.63, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.624, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.637, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.634, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.633, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.64, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.617, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.614, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.609, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.594, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.603, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.591, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.57, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.537, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.537, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.534, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.537, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.54, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.534, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.535, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.535, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.552, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.539, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.539, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.532, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.533, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.509, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.509, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.521, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.546, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.557, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.533, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.516, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.514, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.507, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.482, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.468, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.475, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.481, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.487, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.479, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.471, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.423, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.442, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.44, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.412, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.436, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.481, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.49, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.469, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.463, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.425, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.407, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.42, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.399, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.407, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.458, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.472, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.467, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.47, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.47, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.481, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.485, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.501, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.494, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.502, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.509, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.532, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.547, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.544, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.547, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.518, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.528, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.536, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.557, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.535, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.555, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.53, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.539, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.569, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.592, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.608, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.579, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.579, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.58, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.565, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.575, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.58, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.563, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.56, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.558, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.549, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.562, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.562, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.601, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.585, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.585, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.575, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.576, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.586, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.599, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.589, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.578, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.542, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.548, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.549, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.538, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.537, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.56, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.597, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.586, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.629, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.642, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.635, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.659, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.686, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.695, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.686, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.672, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.702, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.717, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.722, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.723, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.723, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.733, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.742, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.74, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.714, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.7, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.678, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.7, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.696, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.673, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.667, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.649, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.663, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.67, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.674, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.685, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.667, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.667, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.662, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.671, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.682, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.68, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.685, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.705, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.698, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.679, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.668, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.662, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.665, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.656, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.647, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.647, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.633, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.653, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.662, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.648, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.644, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.647, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.654, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.676, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.681, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.665, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.654, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.635, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.63, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.614, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.607, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.595, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.577, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.549, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.555, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.55, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.552, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.572, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.571, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.504, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.445, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.472, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.532, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.519, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.537, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.543, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.535, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.535, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.543, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.557, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.546, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.533, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.545, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.548, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.546, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.546, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.54, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.549, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.558, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.544, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.539, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.516, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.509, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.509, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.489, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.484, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.489, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.501, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.5, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.502, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.509, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.509, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.54, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.559, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.556, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.618, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.626, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.722, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.741, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.785, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.785, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.884, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.846, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.954, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.968, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.851, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.791, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.819, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.819, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.799, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.758, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.741, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.731, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.793, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.767, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.777, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.788, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.762, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.784, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.784, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.787, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.753, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.766, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.761, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.79, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.779, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.829, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.771, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.785, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.747, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.743, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.723, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.7, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.693, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.694, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.713, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.706, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.685, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.675, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.673, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.692, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.674, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.687, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.711, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.713, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.718, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.705, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.723, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.811, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.756, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.749, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.745, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.742, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.713, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.708, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.725, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.72, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.701, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.717, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.717, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.717, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.727, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.715, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.72, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.694, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.703, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.733, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.699, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.671, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.678, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.659, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.635, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.67, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.671, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.685, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.687, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.718, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.703, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.694, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.684, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.699, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.686, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.684, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.684, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.701, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.725, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.711, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.733, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.76, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.772, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.75, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.775, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.766, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.81, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.816, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.826, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.823, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.826, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.864, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.837, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.809, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.852, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.843, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.79, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.792, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.768, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.806, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.854, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.846, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.801, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.818, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.818, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.797, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.853, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.871, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.869, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.869, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.845, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.798, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.807, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.804, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.793, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.816, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.789, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.777, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.777, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.718, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.718, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.561, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.562, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.504, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.572, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.585, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.625, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.626, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.606, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.61, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.61, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.614, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.659, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.651, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.66, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.656, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.655, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.664, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.711, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.711, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.718, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.706, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.715, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.728, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.756, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.781, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.763, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.756, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.739, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.761, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.772, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.755, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.734, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.726, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.729, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.731, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.745, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.727, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.72, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.74, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.758, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.773, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.769, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.788, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.803, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.814, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.798, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.785, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.784, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.785, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.775, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.744, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.766, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.76, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.786, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.818, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.804, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.809, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.79, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.79, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.797, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.809, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.795, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.792, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.802, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.805, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.807, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.815, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.819, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.855, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.859, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.866, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.897, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.898, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.898, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.923, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.928, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.916, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.933, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.948, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.936, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.917, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.883, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.902, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.926, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.913, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.937, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.932, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.936, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.931, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.982, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.965, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.962, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.974, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.965, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.943, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.95, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.966, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.001, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.998, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.984, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.962, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.958, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.986, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.983, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.985, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.977, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.009, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.032, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.06, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.087, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.09, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.115, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.122, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.129, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.153, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.158, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.147, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.158, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.159, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.191, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.192, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.153, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.153, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.22, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.22, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.267, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.278, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.278, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.278, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.283, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.295, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.295, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.212, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.173, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.215, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.217, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.171, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.237, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.213, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.22, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.22, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.28, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.26, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.26, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.282, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.262, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.275, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.251, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.234, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.259, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.226, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.262, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.247, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.254, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.257, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.201, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.193, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.14, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.137, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.159, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.089, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.118, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.139, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.147, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.142, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.139, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.145, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.159, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.148, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.16, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.17, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.18, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.161, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.175, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.15, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.177, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.132, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.099, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.114, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.107, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.133, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.154, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.153, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.154, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.154, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.158, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.166, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.168, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.228, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.264, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.291, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.282, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.27, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.28, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.32, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.33, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.348, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.339, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.36, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.34, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.331, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.322, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.344, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.353, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.329, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.35, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.392, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.392, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.342, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.31, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.328, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.32, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.293, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.283, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.335, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.362, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.382, "dividend": 0.0 } ], "GreatLink European Sustainable Equity Fund": [ { "date": "2000-07-10", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-11", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-12", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-13", "price": 0.95, "dividend": 0.0 }, { "date": "2000-07-14", "price": 0.952, "dividend": 0.0 }, { "date": "2000-07-17", "price": 0.952, "dividend": 0.0 }, { "date": "2000-07-18", "price": 0.952, "dividend": 0.0 }, { "date": "2000-07-19", "price": 0.952, "dividend": 0.0 }, { "date": "2000-07-20", "price": 0.952, "dividend": 0.0 }, { "date": "2000-07-21", "price": 0.945, "dividend": 0.0 }, { "date": "2000-07-24", "price": 0.945, "dividend": 0.0 }, { "date": "2000-07-25", "price": 0.945, "dividend": 0.0 }, { "date": "2000-07-26", "price": 0.945, "dividend": 0.0 }, { "date": "2000-07-27", "price": 0.945, "dividend": 0.0 }, { "date": "2000-07-28", "price": 0.935, "dividend": 0.0 }, { "date": "2000-07-31", "price": 0.92, "dividend": 0.0 }, { "date": "2000-08-01", "price": 0.92, "dividend": 0.0 }, { "date": "2000-08-02", "price": 0.92, "dividend": 0.0 }, { "date": "2000-08-03", "price": 0.92, "dividend": 0.0 }, { "date": "2000-08-04", "price": 0.901, "dividend": 0.0 }, { "date": "2000-08-07", "price": 0.901, "dividend": 0.0 }, { "date": "2000-08-08", "price": 0.901, "dividend": 0.0 }, { "date": "2000-08-09", "price": 0.901, "dividend": 0.0 }, { "date": "2000-08-10", "price": 0.901, "dividend": 0.0 }, { "date": "2000-08-11", "price": 0.912, "dividend": 0.0 }, { "date": "2000-08-14", "price": 0.912, "dividend": 0.0 }, { "date": "2000-08-15", "price": 0.912, "dividend": 0.0 }, { "date": "2000-08-16", "price": 0.912, "dividend": 0.0 }, { "date": "2000-08-17", "price": 0.912, "dividend": 0.0 }, { "date": "2000-08-18", "price": 0.927, "dividend": 0.0 }, { "date": "2000-08-21", "price": 0.927, "dividend": 0.0 }, { "date": "2000-08-22", "price": 0.927, "dividend": 0.0 }, { "date": "2000-08-23", "price": 0.927, "dividend": 0.0 }, { "date": "2000-08-24", "price": 0.927, "dividend": 0.0 }, { "date": "2000-08-25", "price": 0.923, "dividend": 0.0 }, { "date": "2000-08-28", "price": 0.923, "dividend": 0.0 }, { "date": "2000-08-29", "price": 0.923, "dividend": 0.0 }, { "date": "2000-08-30", "price": 0.923, "dividend": 0.0 }, { "date": "2000-08-31", "price": 0.908, "dividend": 0.0 }, { "date": "2000-09-01", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-04", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-05", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-06", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-07", "price": 0.926, "dividend": 0.0 }, { "date": "2000-09-08", "price": 0.91, "dividend": 0.0 }, { "date": "2000-09-11", "price": 0.91, "dividend": 0.0 }, { "date": "2000-09-12", "price": 0.91, "dividend": 0.0 }, { "date": "2000-09-13", "price": 0.91, "dividend": 0.0 }, { "date": "2000-09-14", "price": 0.91, "dividend": 0.0 }, { "date": "2000-09-15", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-18", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-19", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-20", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-21", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-22", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-25", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-26", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-27", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-28", "price": 0.885, "dividend": 0.0 }, { "date": "2000-09-29", "price": 0.866, "dividend": 0.0 }, { "date": "2000-10-02", "price": 0.866, "dividend": 0.0 }, { "date": "2000-10-03", "price": 0.866, "dividend": 0.0 }, { "date": "2000-10-04", "price": 0.866, "dividend": 0.0 }, { "date": "2000-10-05", "price": 0.866, "dividend": 0.0 }, { "date": "2000-10-06", "price": 0.869, "dividend": 0.0 }, { "date": "2000-10-09", "price": 0.869, "dividend": 0.0 }, { "date": "2000-10-10", "price": 0.869, "dividend": 0.0 }, { "date": "2000-10-11", "price": 0.869, "dividend": 0.0 }, { "date": "2000-10-12", "price": 0.869, "dividend": 0.0 }, { "date": "2000-10-13", "price": 0.819, "dividend": 0.0 }, { "date": "2000-10-16", "price": 0.819, "dividend": 0.0 }, { "date": "2000-10-17", "price": 0.819, "dividend": 0.0 }, { "date": "2000-10-18", "price": 0.819, "dividend": 0.0 }, { "date": "2000-10-19", "price": 0.819, "dividend": 0.0 }, { "date": "2000-10-20", "price": 0.823, "dividend": 0.0 }, { "date": "2000-10-23", "price": 0.823, "dividend": 0.0 }, { "date": "2000-10-24", "price": 0.823, "dividend": 0.0 }, { "date": "2000-10-25", "price": 0.823, "dividend": 0.0 }, { "date": "2000-10-26", "price": 0.823, "dividend": 0.0 }, { "date": "2000-10-27", "price": 0.826, "dividend": 0.0 }, { "date": "2000-10-30", "price": 0.826, "dividend": 0.0 }, { "date": "2000-10-31", "price": 0.855, "dividend": 0.0 }, { "date": "2000-11-01", "price": 0.855, "dividend": 0.0 }, { "date": "2000-11-02", "price": 0.855, "dividend": 0.0 }, { "date": "2000-11-03", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-06", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-07", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-08", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-09", "price": 0.853, "dividend": 0.0 }, { "date": "2000-11-10", "price": 0.844, "dividend": 0.0 }, { "date": "2000-11-13", "price": 0.844, "dividend": 0.0 }, { "date": "2000-11-14", "price": 0.844, "dividend": 0.0 }, { "date": "2000-11-15", "price": 0.844, "dividend": 0.0 }, { "date": "2000-11-16", "price": 0.844, "dividend": 0.0 }, { "date": "2000-11-17", "price": 0.841, "dividend": 0.0 }, { "date": "2000-11-20", "price": 0.841, "dividend": 0.0 }, { "date": "2000-11-21", "price": 0.841, "dividend": 0.0 }, { "date": "2000-11-22", "price": 0.841, "dividend": 0.0 }, { "date": "2000-11-23", "price": 0.841, "dividend": 0.0 }, { "date": "2000-11-24", "price": 0.813, "dividend": 0.0 }, { "date": "2000-11-27", "price": 0.813, "dividend": 0.0 }, { "date": "2000-11-28", "price": 0.813, "dividend": 0.0 }, { "date": "2000-11-29", "price": 0.813, "dividend": 0.0 }, { "date": "2000-11-30", "price": 0.826, "dividend": 0.0 }, { "date": "2000-12-01", "price": 0.834, "dividend": 0.0 }, { "date": "2000-12-04", "price": 0.834, "dividend": 0.0 }, { "date": "2000-12-05", "price": 0.834, "dividend": 0.0 }, { "date": "2000-12-06", "price": 0.834, "dividend": 0.0 }, { "date": "2000-12-07", "price": 0.834, "dividend": 0.0 }, { "date": "2000-12-08", "price": 0.855, "dividend": 0.0 }, { "date": "2000-12-11", "price": 0.855, "dividend": 0.0 }, { "date": "2000-12-12", "price": 0.855, "dividend": 0.0 }, { "date": "2000-12-13", "price": 0.855, "dividend": 0.0 }, { "date": "2000-12-14", "price": 0.855, "dividend": 0.0 }, { "date": "2000-12-15", "price": 0.836, "dividend": 0.0 }, { "date": "2000-12-18", "price": 0.836, "dividend": 0.0 }, { "date": "2000-12-19", "price": 0.836, "dividend": 0.0 }, { "date": "2000-12-20", "price": 0.836, "dividend": 0.0 }, { "date": "2000-12-21", "price": 0.836, "dividend": 0.0 }, { "date": "2000-12-22", "price": 0.833, "dividend": 0.0 }, { "date": "2000-12-25", "price": 0.833, "dividend": 0.0 }, { "date": "2000-12-26", "price": 0.833, "dividend": 0.0 }, { "date": "2000-12-27", "price": 0.833, "dividend": 0.0 }, { "date": "2000-12-28", "price": 0.833, "dividend": 0.0 }, { "date": "2000-12-29", "price": 0.874, "dividend": 0.0 }, { "date": "2001-01-01", "price": 0.874, "dividend": 0.0 }, { "date": "2001-01-02", "price": 0.874, "dividend": 0.0 }, { "date": "2001-01-03", "price": 0.874, "dividend": 0.0 }, { "date": "2001-01-04", "price": 0.874, "dividend": 0.0 }, { "date": "2001-01-05", "price": 0.876, "dividend": 0.0 }, { "date": "2001-01-08", "price": 0.876, "dividend": 0.0 }, { "date": "2001-01-09", "price": 0.876, "dividend": 0.0 }, { "date": "2001-01-10", "price": 0.876, "dividend": 0.0 }, { "date": "2001-01-11", "price": 0.876, "dividend": 0.0 }, { "date": "2001-01-12", "price": 0.867, "dividend": 0.0 }, { "date": "2001-01-15", "price": 0.867, "dividend": 0.0 }, { "date": "2001-01-16", "price": 0.867, "dividend": 0.0 }, { "date": "2001-01-17", "price": 0.867, "dividend": 0.0 }, { "date": "2001-01-18", "price": 0.867, "dividend": 0.0 }, { "date": "2001-01-19", "price": 0.879, "dividend": 0.0 }, { "date": "2001-01-22", "price": 0.879, "dividend": 0.0 }, { "date": "2001-01-23", "price": 0.879, "dividend": 0.0 }, { "date": "2001-01-24", "price": 0.879, "dividend": 0.0 }, { "date": "2001-01-25", "price": 0.879, "dividend": 0.0 }, { "date": "2001-01-26", "price": 0.853, "dividend": 0.0 }, { "date": "2001-01-29", "price": 0.853, "dividend": 0.0 }, { "date": "2001-01-30", "price": 0.853, "dividend": 0.0 }, { "date": "2001-01-31", "price": 0.867, "dividend": 0.0 }, { "date": "2001-02-01", "price": 0.867, "dividend": 0.0 }, { "date": "2001-02-02", "price": 0.87, "dividend": 0.0 }, { "date": "2001-02-05", "price": 0.87, "dividend": 0.0 }, { "date": "2001-02-06", "price": 0.87, "dividend": 0.0 }, { "date": "2001-02-07", "price": 0.87, "dividend": 0.0 }, { "date": "2001-02-08", "price": 0.87, "dividend": 0.0 }, { "date": "2001-02-09", "price": 0.835, "dividend": 0.0 }, { "date": "2001-02-12", "price": 0.835, "dividend": 0.0 }, { "date": "2001-02-13", "price": 0.835, "dividend": 0.0 }, { "date": "2001-02-14", "price": 0.835, "dividend": 0.0 }, { "date": "2001-02-15", "price": 0.835, "dividend": 0.0 }, { "date": "2001-02-16", "price": 0.814, "dividend": 0.0 }, { "date": "2001-02-19", "price": 0.814, "dividend": 0.0 }, { "date": "2001-02-20", "price": 0.814, "dividend": 0.0 }, { "date": "2001-02-21", "price": 0.814, "dividend": 0.0 }, { "date": "2001-02-22", "price": 0.814, "dividend": 0.0 }, { "date": "2001-02-23", "price": 0.797, "dividend": 0.0 }, { "date": "2001-02-26", "price": 0.797, "dividend": 0.0 }, { "date": "2001-02-27", "price": 0.797, "dividend": 0.0 }, { "date": "2001-02-28", "price": 0.796, "dividend": 0.0 }, { "date": "2001-03-01", "price": 0.796, "dividend": 0.0 }, { "date": "2001-03-02", "price": 0.805, "dividend": 0.0 }, { "date": "2001-03-05", "price": 0.805, "dividend": 0.0 }, { "date": "2001-03-06", "price": 0.805, "dividend": 0.0 }, { "date": "2001-03-07", "price": 0.805, "dividend": 0.0 }, { "date": "2001-03-08", "price": 0.805, "dividend": 0.0 }, { "date": "2001-03-09", "price": 0.817, "dividend": 0.0 }, { "date": "2001-03-12", "price": 0.817, "dividend": 0.0 }, { "date": "2001-03-13", "price": 0.817, "dividend": 0.0 }, { "date": "2001-03-14", "price": 0.817, "dividend": 0.0 }, { "date": "2001-03-15", "price": 0.817, "dividend": 0.0 }, { "date": "2001-03-16", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-19", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-20", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-21", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-22", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-23", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-26", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-27", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-28", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-29", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-30", "price": 0.76, "dividend": 0.0 }, { "date": "2001-04-02", "price": 0.76, "dividend": 0.0 }, { "date": "2001-04-03", "price": 0.76, "dividend": 0.0 }, { "date": "2001-04-04", "price": 0.76, "dividend": 0.0 }, { "date": "2001-04-05", "price": 0.76, "dividend": 0.0 }, { "date": "2001-04-06", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-09", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-10", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-11", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-12", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-13", "price": 0.785, "dividend": 0.0 }, { "date": "2001-04-16", "price": 0.785, "dividend": 0.0 }, { "date": "2001-04-17", "price": 0.785, "dividend": 0.0 }, { "date": "2001-04-18", "price": 0.785, "dividend": 0.0 }, { "date": "2001-04-19", "price": 0.785, "dividend": 0.0 }, { "date": "2001-04-20", "price": 0.803, "dividend": 0.0 }, { "date": "2001-04-23", "price": 0.803, "dividend": 0.0 }, { "date": "2001-04-24", "price": 0.803, "dividend": 0.0 }, { "date": "2001-04-25", "price": 0.803, "dividend": 0.0 }, { "date": "2001-04-26", "price": 0.803, "dividend": 0.0 }, { "date": "2001-04-27", "price": 0.807, "dividend": 0.0 }, { "date": "2001-04-30", "price": 0.817, "dividend": 0.0 }, { "date": "2001-05-01", "price": 0.817, "dividend": 0.0 }, { "date": "2001-05-02", "price": 0.817, "dividend": 0.0 }, { "date": "2001-05-03", "price": 0.817, "dividend": 0.0 }, { "date": "2001-05-04", "price": 0.804, "dividend": 0.0 }, { "date": "2001-05-07", "price": 0.804, "dividend": 0.0 }, { "date": "2001-05-08", "price": 0.804, "dividend": 0.0 }, { "date": "2001-05-09", "price": 0.804, "dividend": 0.0 }, { "date": "2001-05-10", "price": 0.804, "dividend": 0.0 }, { "date": "2001-05-11", "price": 0.808, "dividend": 0.0 }, { "date": "2001-05-14", "price": 0.808, "dividend": 0.0 }, { "date": "2001-05-15", "price": 0.808, "dividend": 0.0 }, { "date": "2001-05-16", "price": 0.808, "dividend": 0.0 }, { "date": "2001-05-17", "price": 0.808, "dividend": 0.0 }, { "date": "2001-05-18", "price": 0.812, "dividend": 0.0 }, { "date": "2001-05-21", "price": 0.812, "dividend": 0.0 }, { "date": "2001-05-22", "price": 0.812, "dividend": 0.0 }, { "date": "2001-05-23", "price": 0.812, "dividend": 0.0 }, { "date": "2001-05-24", "price": 0.812, "dividend": 0.0 }, { "date": "2001-05-25", "price": 0.792, "dividend": 0.0 }, { "date": "2001-05-28", "price": 0.792, "dividend": 0.0 }, { "date": "2001-05-29", "price": 0.792, "dividend": 0.0 }, { "date": "2001-05-30", "price": 0.792, "dividend": 0.0 }, { "date": "2001-05-31", "price": 0.775, "dividend": 0.0 }, { "date": "2001-06-01", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-04", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-05", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-06", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-07", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-08", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-11", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-12", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-13", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-14", "price": 0.772, "dividend": 0.0 }, { "date": "2001-06-15", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-18", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-19", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-20", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-21", "price": 0.754, "dividend": 0.0 }, { "date": "2001-06-22", "price": 0.748, "dividend": 0.0 }, { "date": "2001-06-25", "price": 0.748, "dividend": 0.0 }, { "date": "2001-06-26", "price": 0.748, "dividend": 0.0 }, { "date": "2001-06-27", "price": 0.748, "dividend": 0.0 }, { "date": "2001-06-28", "price": 0.748, "dividend": 0.0 }, { "date": "2001-06-29", "price": 0.745, "dividend": 0.0 }, { "date": "2001-07-02", "price": 0.745, "dividend": 0.0 }, { "date": "2001-07-03", "price": 0.745, "dividend": 0.0 }, { "date": "2001-07-04", "price": 0.745, "dividend": 0.0 }, { "date": "2001-07-05", "price": 0.745, "dividend": 0.0 }, { "date": "2001-07-06", "price": 0.724, "dividend": 0.0 }, { "date": "2001-07-09", "price": 0.724, "dividend": 0.0 }, { "date": "2001-07-10", "price": 0.724, "dividend": 0.0 }, { "date": "2001-07-11", "price": 0.724, "dividend": 0.0 }, { "date": "2001-07-12", "price": 0.724, "dividend": 0.0 }, { "date": "2001-07-13", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-16", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-17", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-18", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-19", "price": 0.731, "dividend": 0.0 }, { "date": "2001-07-20", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-23", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-24", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-25", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-26", "price": 0.726, "dividend": 0.0 }, { "date": "2001-07-27", "price": 0.727, "dividend": 0.0 }, { "date": "2001-07-30", "price": 0.727, "dividend": 0.0 }, { "date": "2001-07-31", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-01", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-02", "price": 0.734, "dividend": 0.0 }, { "date": "2001-08-03", "price": 0.738, "dividend": 0.0 }, { "date": "2001-08-06", "price": 0.738, "dividend": 0.0 }, { "date": "2001-08-07", "price": 0.738, "dividend": 0.0 }, { "date": "2001-08-08", "price": 0.738, "dividend": 0.0 }, { "date": "2001-08-09", "price": 0.738, "dividend": 0.0 }, { "date": "2001-08-10", "price": 0.72, "dividend": 0.0 }, { "date": "2001-08-13", "price": 0.72, "dividend": 0.0 }, { "date": "2001-08-14", "price": 0.72, "dividend": 0.0 }, { "date": "2001-08-15", "price": 0.72, "dividend": 0.0 }, { "date": "2001-08-16", "price": 0.72, "dividend": 0.0 }, { "date": "2001-08-17", "price": 0.711, "dividend": 0.0 }, { "date": "2001-08-20", "price": 0.711, "dividend": 0.0 }, { "date": "2001-08-21", "price": 0.711, "dividend": 0.0 }, { "date": "2001-08-22", "price": 0.711, "dividend": 0.0 }, { "date": "2001-08-23", "price": 0.711, "dividend": 0.0 }, { "date": "2001-08-24", "price": 0.725, "dividend": 0.0 }, { "date": "2001-08-27", "price": 0.725, "dividend": 0.0 }, { "date": "2001-08-28", "price": 0.725, "dividend": 0.0 }, { "date": "2001-08-29", "price": 0.725, "dividend": 0.0 }, { "date": "2001-08-30", "price": 0.725, "dividend": 0.0 }, { "date": "2001-08-31", "price": 0.698, "dividend": 0.0 }, { "date": "2001-09-03", "price": 0.698, "dividend": 0.0 }, { "date": "2001-09-04", "price": 0.698, "dividend": 0.0 }, { "date": "2001-09-05", "price": 0.698, "dividend": 0.0 }, { "date": "2001-09-06", "price": 0.698, "dividend": 0.0 }, { "date": "2001-09-07", "price": 0.659, "dividend": 0.0 }, { "date": "2001-09-10", "price": 0.659, "dividend": 0.0 }, { "date": "2001-09-11", "price": 0.659, "dividend": 0.0 }, { "date": "2001-09-12", "price": 0.659, "dividend": 0.0 }, { "date": "2001-09-13", "price": 0.659, "dividend": 0.0 }, { "date": "2001-09-14", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-17", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-18", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-19", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-20", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-21", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-24", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-25", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-26", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-27", "price": 0.64, "dividend": 0.0 }, { "date": "2001-09-28", "price": 0.631, "dividend": 0.0 }, { "date": "2001-10-01", "price": 0.631, "dividend": 0.0 }, { "date": "2001-10-02", "price": 0.631, "dividend": 0.0 }, { "date": "2001-10-03", "price": 0.631, "dividend": 0.0 }, { "date": "2001-10-04", "price": 0.631, "dividend": 0.0 }, { "date": "2001-10-05", "price": 0.657, "dividend": 0.0 }, { "date": "2001-10-08", "price": 0.657, "dividend": 0.0 }, { "date": "2001-10-09", "price": 0.657, "dividend": 0.0 }, { "date": "2001-10-10", "price": 0.657, "dividend": 0.0 }, { "date": "2001-10-11", "price": 0.657, "dividend": 0.0 }, { "date": "2001-10-12", "price": 0.68, "dividend": 0.0 }, { "date": "2001-10-15", "price": 0.68, "dividend": 0.0 }, { "date": "2001-10-16", "price": 0.68, "dividend": 0.0 }, { "date": "2001-10-17", "price": 0.68, "dividend": 0.0 }, { "date": "2001-10-18", "price": 0.68, "dividend": 0.0 }, { "date": "2001-10-19", "price": 0.664, "dividend": 0.0 }, { "date": "2001-10-22", "price": 0.664, "dividend": 0.0 }, { "date": "2001-10-23", "price": 0.664, "dividend": 0.0 }, { "date": "2001-10-24", "price": 0.664, "dividend": 0.0 }, { "date": "2001-10-25", "price": 0.664, "dividend": 0.0 }, { "date": "2001-10-26", "price": 0.685, "dividend": 0.0 }, { "date": "2001-10-29", "price": 0.679, "dividend": 0.0 }, { "date": "2001-10-30", "price": 0.668, "dividend": 0.0 }, { "date": "2001-10-31", "price": 0.666, "dividend": 0.0 }, { "date": "2001-11-01", "price": 0.666, "dividend": 0.0 }, { "date": "2001-11-02", "price": 0.685, "dividend": 0.0 }, { "date": "2001-11-05", "price": 0.692, "dividend": 0.0 }, { "date": "2001-11-06", "price": 0.692, "dividend": 0.0 }, { "date": "2001-11-07", "price": 0.69, "dividend": 0.0 }, { "date": "2001-11-08", "price": 0.705, "dividend": 0.0 }, { "date": "2001-11-09", "price": 0.702, "dividend": 0.0 }, { "date": "2001-11-12", "price": 0.694, "dividend": 0.0 }, { "date": "2001-11-13", "price": 0.703, "dividend": 0.0 }, { "date": "2001-11-14", "price": 0.703, "dividend": 0.0 }, { "date": "2001-11-15", "price": 0.712, "dividend": 0.0 }, { "date": "2001-11-16", "price": 0.713, "dividend": 0.0 }, { "date": "2001-11-19", "price": 0.725, "dividend": 0.0 }, { "date": "2001-11-20", "price": 0.715, "dividend": 0.0 }, { "date": "2001-11-21", "price": 0.713, "dividend": 0.0 }, { "date": "2001-11-22", "price": 0.71, "dividend": 0.0 }, { "date": "2001-11-23", "price": 0.707, "dividend": 0.0 }, { "date": "2001-11-26", "price": 0.713, "dividend": 0.0 }, { "date": "2001-11-27", "price": 0.711, "dividend": 0.0 }, { "date": "2001-11-28", "price": 0.695, "dividend": 0.0 }, { "date": "2001-11-29", "price": 0.699, "dividend": 0.0 }, { "date": "2001-11-30", "price": 0.709, "dividend": 0.0 }, { "date": "2001-12-03", "price": 0.698, "dividend": 0.0 }, { "date": "2001-12-04", "price": 0.707, "dividend": 0.0 }, { "date": "2001-12-05", "price": 0.721, "dividend": 0.0 }, { "date": "2001-12-06", "price": 0.729, "dividend": 0.0 }, { "date": "2001-12-07", "price": 0.728, "dividend": 0.0 }, { "date": "2001-12-10", "price": 0.715, "dividend": 0.0 }, { "date": "2001-12-11", "price": 0.715, "dividend": 0.0 }, { "date": "2001-12-12", "price": 0.706, "dividend": 0.0 }, { "date": "2001-12-13", "price": 0.704, "dividend": 0.0 }, { "date": "2001-12-14", "price": 0.695, "dividend": 0.0 }, { "date": "2001-12-17", "price": 0.695, "dividend": 0.0 }, { "date": "2001-12-18", "price": 0.719, "dividend": 0.0 }, { "date": "2001-12-19", "price": 0.708, "dividend": 0.0 }, { "date": "2001-12-20", "price": 0.704, "dividend": 0.0 }, { "date": "2001-12-21", "price": 0.705, "dividend": 0.0 }, { "date": "2001-12-24", "price": 0.703, "dividend": 0.0 }, { "date": "2001-12-25", "price": 0.703, "dividend": 0.0 }, { "date": "2001-12-26", "price": 0.697, "dividend": 0.0 }, { "date": "2001-12-27", "price": 0.709, "dividend": 0.0 }, { "date": "2001-12-28", "price": 0.723, "dividend": 0.0 }, { "date": "2001-12-31", "price": 0.724, "dividend": 0.0 }, { "date": "2002-01-01", "price": 0.724, "dividend": 0.0 }, { "date": "2002-01-02", "price": 0.716, "dividend": 0.0 }, { "date": "2002-01-03", "price": 0.734, "dividend": 0.0 }, { "date": "2002-01-04", "price": 0.742, "dividend": 0.0 }, { "date": "2002-01-07", "price": 0.732, "dividend": 0.0 }, { "date": "2002-01-08", "price": 0.724, "dividend": 0.0 }, { "date": "2002-01-09", "price": 0.714, "dividend": 0.0 }, { "date": "2002-01-10", "price": 0.708, "dividend": 0.0 }, { "date": "2002-01-11", "price": 0.711, "dividend": 0.0 }, { "date": "2002-01-14", "price": 0.7, "dividend": 0.0 }, { "date": "2002-01-15", "price": 0.696, "dividend": 0.0 }, { "date": "2002-01-16", "price": 0.691, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.689, "dividend": 0.0 }, { "date": "2002-01-18", "price": 0.686, "dividend": 0.0 }, { "date": "2002-01-21", "price": 0.683, "dividend": 0.0 }, { "date": "2002-01-22", "price": 0.688, "dividend": 0.0 }, { "date": "2002-01-23", "price": 0.683, "dividend": 0.0 }, { "date": "2002-01-24", "price": 0.702, "dividend": 0.0 }, { "date": "2002-01-25", "price": 0.695, "dividend": 0.0 }, { "date": "2002-01-28", "price": 0.689, "dividend": 0.0 }, { "date": "2002-01-29", "price": 0.683, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.662, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.676, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.682, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.674, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.669, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.657, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.66, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.662, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.672, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.672, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.672, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.682, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.676, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.675, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.66, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.653, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.661, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.65, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.658, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.67, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.671, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.667, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.671, "dividend": 0.0 }, { "date": "2002-03-04", "price": 0.687, "dividend": 0.0 }, { "date": "2002-03-05", "price": 0.69, "dividend": 0.0 }, { "date": "2002-03-06", "price": 0.687, "dividend": 0.0 }, { "date": "2002-03-07", "price": 0.702, "dividend": 0.0 }, { "date": "2002-03-08", "price": 0.697, "dividend": 0.0 }, { "date": "2002-03-11", "price": 0.699, "dividend": 0.0 }, { "date": "2002-03-12", "price": 0.689, "dividend": 0.0 }, { "date": "2002-03-13", "price": 0.693, "dividend": 0.0 }, { "date": "2002-03-14", "price": 0.692, "dividend": 0.0 }, { "date": "2002-03-15", "price": 0.694, "dividend": 0.0 }, { "date": "2002-03-18", "price": 0.706, "dividend": 0.0 }, { "date": "2002-03-19", "price": 0.707, "dividend": 0.0 }, { "date": "2002-03-20", "price": 0.704, "dividend": 0.0 }, { "date": "2002-03-21", "price": 0.705, "dividend": 0.0 }, { "date": "2002-03-22", "price": 0.705, "dividend": 0.0 }, { "date": "2002-03-25", "price": 0.707, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.699, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.704, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.705, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.705, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.706, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.713, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.71, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.702, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.699, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.691, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.689, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.69, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.69, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.688, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.69, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.698, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.707, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.702, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.698, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.694, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.691, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.693, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.678, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.686, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.676, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.684, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.684, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.69, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.687, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.684, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.674, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.685, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.682, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.684, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.68, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.69, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.693, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.697, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.698, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.704, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.694, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.683, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.688, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.693, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.693, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.687, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.682, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.675, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.679, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.683, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.673, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.669, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.676, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.652, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.659, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.662, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.655, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.652, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.629, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.637, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.646, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.636, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.632, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.632, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.619, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.625, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.614, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.63, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.639, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.658, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.64, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.617, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.623, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.634, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.642, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.641, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.625, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.606, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.607, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.601, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.562, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.584, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.599, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.579, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.559, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.547, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.513, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.539, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.53, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.565, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.576, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.586, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.575, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.553, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.54, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.535, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.556, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.561, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.561, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.564, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.56, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.562, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.559, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.578, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.578, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.578, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.578, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.578, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.593, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.59, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.587, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.583, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.569, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.568, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.564, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.556, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.545, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.534, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.545, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.549, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.556, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.56, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.557, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.542, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.547, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.551, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.524, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.517, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.524, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.51, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.49, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.505, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.51, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.522, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.508, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.513, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.526, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.526, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.509, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.507, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.504, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.494, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.494, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.518, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.526, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.54, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.544, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.55, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.545, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.549, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.549, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.537, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.534, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.536, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.552, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.538, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.528, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.544, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.547, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.547, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.553, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.56, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.561, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.545, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.537, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.544, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.541, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.545, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.557, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.567, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.563, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.556, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.569, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.573, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.57, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.564, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.556, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.573, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.571, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.578, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.569, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.561, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.569, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.569, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.551, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.547, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.548, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.543, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.534, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.543, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.55, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.543, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.535, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.537, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.538, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.54, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.54, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.541, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.538, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.537, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.544, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.544, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.545, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.561, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.556, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.56, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.549, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.543, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.562, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.564, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.562, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.556, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.552, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.548, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.542, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.538, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.525, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.526, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.525, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.505, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.503, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.496, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.513, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.508, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.508, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.521, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.512, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.516, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.51, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.506, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.508, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.508, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.512, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.509, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.516, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.515, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.518, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.517, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.507, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.506, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.489, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.488, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.485, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.492, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.506, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.501, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.497, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.497, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.486, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.48, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.472, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.465, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.469, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.492, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.485, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.519, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.515, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.517, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.527, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.517, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.511, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.524, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.513, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.511, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.504, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.503, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.514, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.526, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.528, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.547, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.542, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.534, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.537, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.536, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.538, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.552, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.555, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.548, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.548, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.548, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.553, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.567, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.567, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.559, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.554, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.566, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.566, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.566, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.56, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.57, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.571, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.567, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.561, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.564, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.56, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.564, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.57, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.57, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.575, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.57, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.562, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.56, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.562, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.566, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.57, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.561, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.578, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.582, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.582, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.588, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.584, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.582, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.589, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.598, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.6, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.593, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.603, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.612, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.611, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.61, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.619, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.612, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.609, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.606, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.603, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.589, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.591, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.593, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.592, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.596, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.586, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.587, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.586, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.589, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.592, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.59, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.587, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.583, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.586, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.594, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.595, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.595, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.58, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.586, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.585, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.584, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.593, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.597, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.598, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.603, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.606, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.598, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.596, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.596, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.597, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.6, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.595, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.587, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.598, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.594, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.602, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.602, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.604, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.6, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.606, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.605, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.6, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.602, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.598, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.591, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.586, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.589, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.595, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.594, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.597, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.601, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.602, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.601, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.604, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.616, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.609, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.61, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.607, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.609, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.614, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.616, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.617, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.623, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.622, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.611, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.61, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.616, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.607, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.601, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.601, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.603, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.601, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.612, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.62, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.617, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.616, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.624, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.632, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.626, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.635, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.632, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.649, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.64, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.638, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.639, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.641, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.632, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.629, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.629, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.635, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.641, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.64, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.645, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.639, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.646, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.641, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.637, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.639, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.645, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.646, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.634, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.638, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.645, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.652, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.644, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.645, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.642, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.635, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.643, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.651, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.651, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.654, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.657, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.656, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.67, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.668, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.676, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.674, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.666, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.669, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.676, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.669, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.668, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.676, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.673, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.673, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.673, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.681, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.685, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.682, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.686, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.685, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.685, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.687, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.689, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.695, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.696, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.696, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.707, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.712, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.714, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.717, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.722, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.712, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.72, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.731, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.727, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.726, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.729, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.725, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.722, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.725, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.725, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.725, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.729, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.73, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.724, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.725, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.715, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.715, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.712, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.717, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.718, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.721, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.727, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.734, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.734, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.727, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.734, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.734, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.741, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.748, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.755, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.748, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.747, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.734, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.738, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.744, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.741, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.737, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.745, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.744, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.735, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.735, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.742, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.744, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.738, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.719, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.714, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.712, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.707, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.717, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.708, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.701, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.694, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.698, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.689, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.693, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.692, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.699, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.695, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.704, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.698, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.709, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.72, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.708, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.713, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.711, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.711, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.714, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.712, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.69, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.695, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.698, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.701, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.713, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.698, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.694, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.709, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.712, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.709, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.705, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.696, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.693, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.7, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.702, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.708, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.706, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.698, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.687, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.686, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.686, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.685, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.686, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.673, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.688, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.688, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.696, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.691, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.703, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.691, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.704, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.708, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.706, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.71, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.702, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.702, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.708, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.718, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.722, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.728, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.729, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.722, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.717, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.705, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.711, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.719, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.722, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.721, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.719, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.719, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.717, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.719, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.717, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.722, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.719, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.723, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.723, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.714, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.712, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.713, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.713, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.714, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.715, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.714, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.713, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.703, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.705, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.706, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.7, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.701, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.712, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.698, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.698, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.692, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.69, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.696, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.697, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.695, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.694, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.698, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.691, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.698, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.685, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.685, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.68, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.685, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.683, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.681, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.682, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.698, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.691, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.695, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.694, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.701, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.698, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.691, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.695, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.699, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.7, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.699, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.698, "dividend": 0.0 }, { "date": "2004-09-02", "price": 0.703, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.707, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.71, "dividend": 0.0 }, { "date": "2004-09-07", "price": 0.706, "dividend": 0.0 }, { "date": "2004-09-08", "price": 0.706, "dividend": 0.0 }, { "date": "2004-09-09", "price": 0.699, "dividend": 0.0 }, { "date": "2004-09-10", "price": 0.709, "dividend": 0.0 }, { "date": "2004-09-13", "price": 0.715, "dividend": 0.0 }, { "date": "2004-09-14", "price": 0.715, "dividend": 0.0 }, { "date": "2004-09-15", "price": 0.713, "dividend": 0.0 }, { "date": "2004-09-16", "price": 0.71, "dividend": 0.0 }, { "date": "2004-09-17", "price": 0.712, "dividend": 0.0 }, { "date": "2004-09-20", "price": 0.711, "dividend": 0.0 }, { "date": "2004-09-21", "price": 0.71, "dividend": 0.0 }, { "date": "2004-09-22", "price": 0.717, "dividend": 0.0 }, { "date": "2004-09-23", "price": 0.71, "dividend": 0.0 }, { "date": "2004-09-24", "price": 0.714, "dividend": 0.0 }, { "date": "2004-09-27", "price": 0.71, "dividend": 0.0 }, { "date": "2004-09-28", "price": 0.713, "dividend": 0.0 }, { "date": "2004-09-29", "price": 0.719, "dividend": 0.0 }, { "date": "2004-09-30", "price": 0.717, "dividend": 0.0 }, { "date": "2004-10-01", "price": 0.721, "dividend": 0.0 }, { "date": "2004-10-04", "price": 0.736, "dividend": 0.0 }, { "date": "2004-10-05", "price": 0.731, "dividend": 0.0 }, { "date": "2004-10-06", "price": 0.728, "dividend": 0.0 }, { "date": "2004-10-07", "price": 0.731, "dividend": 0.0 }, { "date": "2004-10-08", "price": 0.727, "dividend": 0.0 }, { "date": "2004-10-11", "price": 0.725, "dividend": 0.0 }, { "date": "2004-10-12", "price": 0.721, "dividend": 0.0 }, { "date": "2004-10-13", "price": 0.724, "dividend": 0.0 }, { "date": "2004-10-14", "price": 0.717, "dividend": 0.0 }, { "date": "2004-10-15", "price": 0.714, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.714, "dividend": 0.0 }, { "date": "2004-10-19", "price": 0.727, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.717, "dividend": 0.0 }, { "date": "2004-10-21", "price": 0.724, "dividend": 0.0 }, { "date": "2004-10-22", "price": 0.732, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.716, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.724, "dividend": 0.0 }, { "date": "2004-10-27", "price": 0.729, "dividend": 0.0 }, { "date": "2004-10-28", "price": 0.737, "dividend": 0.0 }, { "date": "2004-10-29", "price": 0.735, "dividend": 0.0 }, { "date": "2004-11-01", "price": 0.735, "dividend": 0.0 }, { "date": "2004-11-02", "price": 0.742, "dividend": 0.0 }, { "date": "2004-11-03", "price": 0.747, "dividend": 0.0 }, { "date": "2004-11-04", "price": 0.741, "dividend": 0.0 }, { "date": "2004-11-05", "price": 0.753, "dividend": 0.0 }, { "date": "2004-11-08", "price": 0.75, "dividend": 0.0 }, { "date": "2004-11-09", "price": 0.751, "dividend": 0.0 }, { "date": "2004-11-10", "price": 0.751, "dividend": 0.0 }, { "date": "2004-11-11", "price": 0.751, "dividend": 0.0 }, { "date": "2004-11-12", "price": 0.762, "dividend": 0.0 }, { "date": "2004-11-15", "price": 0.762, "dividend": 0.0 }, { "date": "2004-11-16", "price": 0.753, "dividend": 0.0 }, { "date": "2004-11-17", "price": 0.757, "dividend": 0.0 }, { "date": "2004-11-18", "price": 0.764, "dividend": 0.0 }, { "date": "2004-11-19", "price": 0.765, "dividend": 0.0 }, { "date": "2004-11-22", "price": 0.75, "dividend": 0.0 }, { "date": "2004-11-23", "price": 0.756, "dividend": 0.0 }, { "date": "2004-11-24", "price": 0.756, "dividend": 0.0 }, { "date": "2004-11-25", "price": 0.764, "dividend": 0.0 }, { "date": "2004-11-26", "price": 0.763, "dividend": 0.0 }, { "date": "2004-11-29", "price": 0.773, "dividend": 0.0 }, { "date": "2004-11-30", "price": 0.768, "dividend": 0.0 }, { "date": "2004-12-01", "price": 0.77, "dividend": 0.0 }, { "date": "2004-12-02", "price": 0.777, "dividend": 0.0 }, { "date": "2004-12-03", "price": 0.778, "dividend": 0.0 }, { "date": "2004-12-06", "price": 0.777, "dividend": 0.0 }, { "date": "2004-12-07", "price": 0.787, "dividend": 0.0 }, { "date": "2004-12-08", "price": 0.784, "dividend": 0.0 }, { "date": "2004-12-09", "price": 0.777, "dividend": 0.0 }, { "date": "2004-12-10", "price": 0.777, "dividend": 0.0 }, { "date": "2004-12-13", "price": 0.782, "dividend": 0.0 }, { "date": "2004-12-14", "price": 0.782, "dividend": 0.0 }, { "date": "2004-12-15", "price": 0.787, "dividend": 0.0 }, { "date": "2004-12-16", "price": 0.792, "dividend": 0.0 }, { "date": "2004-12-17", "price": 0.787, "dividend": 0.0 }, { "date": "2004-12-20", "price": 0.785, "dividend": 0.0 }, { "date": "2004-12-21", "price": 0.785, "dividend": 0.0 }, { "date": "2004-12-22", "price": 0.786, "dividend": 0.0 }, { "date": "2004-12-23", "price": 0.785, "dividend": 0.0 }, { "date": "2004-12-24", "price": 0.79, "dividend": 0.0 }, { "date": "2004-12-27", "price": 0.795, "dividend": 0.0 }, { "date": "2004-12-28", "price": 0.793, "dividend": 0.0 }, { "date": "2004-12-29", "price": 0.796, "dividend": 0.0 }, { "date": "2004-12-30", "price": 0.8, "dividend": 0.0 }, { "date": "2004-12-31", "price": 0.8, "dividend": 0.0 }, { "date": "2005-01-03", "price": 0.806, "dividend": 0.0 }, { "date": "2005-01-04", "price": 0.803, "dividend": 0.0 }, { "date": "2005-01-05", "price": 0.792, "dividend": 0.0 }, { "date": "2005-01-06", "price": 0.79, "dividend": 0.0 }, { "date": "2005-01-07", "price": 0.794, "dividend": 0.0 }, { "date": "2005-01-10", "price": 0.793, "dividend": 0.0 }, { "date": "2005-01-11", "price": 0.781, "dividend": 0.0 }, { "date": "2005-01-12", "price": 0.778, "dividend": 0.0 }, { "date": "2005-01-13", "price": 0.772, "dividend": 0.0 }, { "date": "2005-01-14", "price": 0.776, "dividend": 0.0 }, { "date": "2005-01-17", "price": 0.777, "dividend": 0.0 }, { "date": "2005-01-18", "price": 0.772, "dividend": 0.0 }, { "date": "2005-01-19", "price": 0.777, "dividend": 0.0 }, { "date": "2005-01-20", "price": 0.772, "dividend": 0.0 }, { "date": "2005-01-21", "price": 0.772, "dividend": 0.0 }, { "date": "2005-01-24", "price": 0.765, "dividend": 0.0 }, { "date": "2005-01-25", "price": 0.773, "dividend": 0.0 }, { "date": "2005-01-26", "price": 0.775, "dividend": 0.0 }, { "date": "2005-01-27", "price": 0.773, "dividend": 0.0 }, { "date": "2005-01-28", "price": 0.777, "dividend": 0.0 }, { "date": "2005-01-31", "price": 0.779, "dividend": 0.0 }, { "date": "2005-02-01", "price": 0.781, "dividend": 0.0 }, { "date": "2005-02-02", "price": 0.789, "dividend": 0.0 }, { "date": "2005-02-03", "price": 0.791, "dividend": 0.0 }, { "date": "2005-02-04", "price": 0.792, "dividend": 0.0 }, { "date": "2005-02-07", "price": 0.795, "dividend": 0.0 }, { "date": "2005-02-08", "price": 0.788, "dividend": 0.0 }, { "date": "2005-02-09", "price": 0.788, "dividend": 0.0 }, { "date": "2005-02-10", "price": 0.788, "dividend": 0.0 }, { "date": "2005-02-11", "price": 0.791, "dividend": 0.0 }, { "date": "2005-02-14", "price": 0.803, "dividend": 0.0 }, { "date": "2005-02-15", "price": 0.805, "dividend": 0.0 }, { "date": "2005-02-16", "price": 0.81, "dividend": 0.0 }, { "date": "2005-02-17", "price": 0.811, "dividend": 0.0 }, { "date": "2005-02-18", "price": 0.811, "dividend": 0.0 }, { "date": "2005-02-21", "price": 0.813, "dividend": 0.0 }, { "date": "2005-02-22", "price": 0.821, "dividend": 0.0 }, { "date": "2005-02-23", "price": 0.814, "dividend": 0.0 }, { "date": "2005-02-24", "price": 0.811, "dividend": 0.0 }, { "date": "2005-02-25", "price": 0.812, "dividend": 0.0 }, { "date": "2005-02-28", "price": 0.815, "dividend": 0.0 }, { "date": "2005-03-01", "price": 0.81, "dividend": 0.0 }, { "date": "2005-03-02", "price": 0.815, "dividend": 0.0 }, { "date": "2005-03-03", "price": 0.815, "dividend": 0.0 }, { "date": "2005-03-04", "price": 0.822, "dividend": 0.0 }, { "date": "2005-03-07", "price": 0.825, "dividend": 0.0 }, { "date": "2005-03-08", "price": 0.832, "dividend": 0.0 }, { "date": "2005-03-09", "price": 0.832, "dividend": 0.0 }, { "date": "2005-03-10", "price": 0.832, "dividend": 0.0 }, { "date": "2005-03-11", "price": 0.823, "dividend": 0.0 }, { "date": "2005-03-14", "price": 0.82, "dividend": 0.0 }, { "date": "2005-03-15", "price": 0.815, "dividend": 0.0 }, { "date": "2005-03-16", "price": 0.827, "dividend": 0.0 }, { "date": "2005-03-17", "price": 0.816, "dividend": 0.0 }, { "date": "2005-03-18", "price": 0.808, "dividend": 0.0 }, { "date": "2005-03-21", "price": 0.808, "dividend": 0.0 }, { "date": "2005-03-22", "price": 0.808, "dividend": 0.0 }, { "date": "2005-03-23", "price": 0.808, "dividend": 0.0 }, { "date": "2005-03-24", "price": 0.808, "dividend": 0.0 }, { "date": "2005-03-25", "price": 0.808, "dividend": 0.0 }, { "date": "2005-03-28", "price": 0.799, "dividend": 0.0 }, { "date": "2005-03-29", "price": 0.806, "dividend": 0.0 }, { "date": "2005-03-30", "price": 0.807, "dividend": 0.0 }, { "date": "2005-03-31", "price": 0.808, "dividend": 0.0 }, { "date": "2005-04-01", "price": 0.807, "dividend": 0.0 }, { "date": "2005-04-04", "price": 0.808, "dividend": 0.0 }, { "date": "2005-04-05", "price": 0.801, "dividend": 0.0 }, { "date": "2005-04-06", "price": 0.808, "dividend": 0.0 }, { "date": "2005-04-07", "price": 0.817, "dividend": 0.0 }, { "date": "2005-04-08", "price": 0.817, "dividend": 0.0 }, { "date": "2005-04-11", "price": 0.817, "dividend": 0.0 }, { "date": "2005-04-12", "price": 0.817, "dividend": 0.0 }, { "date": "2005-04-13", "price": 0.817, "dividend": 0.0 }, { "date": "2005-04-14", "price": 0.817, "dividend": 0.0 }, { "date": "2005-04-15", "price": 0.817, "dividend": 0.0 }, { "date": "2005-04-18", "price": 0.807, "dividend": 0.0 }, { "date": "2005-04-19", "price": 0.795, "dividend": 0.0 }, { "date": "2005-04-20", "price": 0.8, "dividend": 0.0 }, { "date": "2005-04-21", "price": 0.793, "dividend": 0.0 }, { "date": "2005-04-22", "price": 0.789, "dividend": 0.0 }, { "date": "2005-04-25", "price": 0.794, "dividend": 0.0 }, { "date": "2005-04-26", "price": 0.798, "dividend": 0.0 }, { "date": "2005-04-27", "price": 0.79, "dividend": 0.0 }, { "date": "2005-04-28", "price": 0.78, "dividend": 0.0 }, { "date": "2005-04-29", "price": 0.772, "dividend": 0.0 }, { "date": "2005-05-02", "price": 0.772, "dividend": 0.0 }, { "date": "2005-05-03", "price": 0.778, "dividend": 0.0 }, { "date": "2005-05-04", "price": 0.782, "dividend": 0.0 }, { "date": "2005-05-05", "price": 0.782, "dividend": 0.0 }, { "date": "2005-05-06", "price": 0.781, "dividend": 0.0 }, { "date": "2005-05-09", "price": 0.791, "dividend": 0.0 }, { "date": "2005-05-10", "price": 0.792, "dividend": 0.0 }, { "date": "2005-05-11", "price": 0.782, "dividend": 0.0 }, { "date": "2005-05-12", "price": 0.778, "dividend": 0.0 }, { "date": "2005-05-13", "price": 0.783, "dividend": 0.0 }, { "date": "2005-05-16", "price": 0.781, "dividend": 0.0 }, { "date": "2005-05-17", "price": 0.782, "dividend": 0.0 }, { "date": "2005-05-18", "price": 0.783, "dividend": 0.0 }, { "date": "2005-05-19", "price": 0.791, "dividend": 0.0 }, { "date": "2005-05-20", "price": 0.793, "dividend": 0.0 }, { "date": "2005-05-23", "price": 0.793, "dividend": 0.0 }, { "date": "2005-05-24", "price": 0.796, "dividend": 0.0 }, { "date": "2005-05-25", "price": 0.796, "dividend": 0.0 }, { "date": "2005-05-26", "price": 0.791, "dividend": 0.0 }, { "date": "2005-05-27", "price": 0.797, "dividend": 0.0 }, { "date": "2005-05-30", "price": 0.794, "dividend": 0.0 }, { "date": "2005-05-31", "price": 0.791, "dividend": 0.0 }, { "date": "2005-06-01", "price": 0.788, "dividend": 0.0 }, { "date": "2005-06-02", "price": 0.8, "dividend": 0.0 }, { "date": "2005-06-03", "price": 0.797, "dividend": 0.0 }, { "date": "2005-06-06", "price": 0.795, "dividend": 0.0 }, { "date": "2005-06-07", "price": 0.792, "dividend": 0.0 }, { "date": "2005-06-08", "price": 0.799, "dividend": 0.0 }, { "date": "2005-06-09", "price": 0.799, "dividend": 0.0 }, { "date": "2005-06-10", "price": 0.793, "dividend": 0.0 }, { "date": "2005-06-13", "price": 0.802, "dividend": 0.0 }, { "date": "2005-06-14", "price": 0.797, "dividend": 0.0 }, { "date": "2005-06-15", "price": 0.801, "dividend": 0.0 }, { "date": "2005-06-16", "price": 0.8, "dividend": 0.0 }, { "date": "2005-06-17", "price": 0.811, "dividend": 0.0 }, { "date": "2005-06-20", "price": 0.808, "dividend": 0.0 }, { "date": "2005-06-21", "price": 0.808, "dividend": 0.0 }, { "date": "2005-06-22", "price": 0.811, "dividend": 0.0 }, { "date": "2005-06-23", "price": 0.805, "dividend": 0.0 }, { "date": "2005-06-24", "price": 0.813, "dividend": 0.0 }, { "date": "2005-06-27", "price": 0.811, "dividend": 0.0 }, { "date": "2005-06-28", "price": 0.799, "dividend": 0.0 }, { "date": "2005-06-29", "price": 0.808, "dividend": 0.0 }, { "date": "2005-06-30", "price": 0.812, "dividend": 0.0 }, { "date": "2005-07-01", "price": 0.803, "dividend": 0.0 }, { "date": "2005-07-04", "price": 0.808, "dividend": 0.0 }, { "date": "2005-07-05", "price": 0.811, "dividend": 0.0 }, { "date": "2005-07-06", "price": 0.811, "dividend": 0.0 }, { "date": "2005-07-07", "price": 0.818, "dividend": 0.0 }, { "date": "2005-07-08", "price": 0.803, "dividend": 0.0 }, { "date": "2005-07-11", "price": 0.824, "dividend": 0.0 }, { "date": "2005-07-12", "price": 0.831, "dividend": 0.0 }, { "date": "2005-07-13", "price": 0.822, "dividend": 0.0 }, { "date": "2005-07-14", "price": 0.828, "dividend": 0.0 }, { "date": "2005-07-15", "price": 0.826, "dividend": 0.0 }, { "date": "2005-07-18", "price": 0.826, "dividend": 0.0 }, { "date": "2005-07-19", "price": 0.827, "dividend": 0.0 }, { "date": "2005-07-20", "price": 0.833, "dividend": 0.0 }, { "date": "2005-07-21", "price": 0.825, "dividend": 0.0 }, { "date": "2005-07-22", "price": 0.815, "dividend": 0.0 }, { "date": "2005-07-25", "price": 0.815, "dividend": 0.0 }, { "date": "2005-07-26", "price": 0.82, "dividend": 0.0 }, { "date": "2005-07-27", "price": 0.823, "dividend": 0.0 }, { "date": "2005-07-28", "price": 0.826, "dividend": 0.0 }, { "date": "2005-07-29", "price": 0.833, "dividend": 0.0 }, { "date": "2005-08-01", "price": 0.834, "dividend": 0.0 }, { "date": "2005-08-02", "price": 0.831, "dividend": 0.0 }, { "date": "2005-08-03", "price": 0.846, "dividend": 0.0 }, { "date": "2005-08-04", "price": 0.848, "dividend": 0.0 }, { "date": "2005-08-05", "price": 0.842, "dividend": 0.0 }, { "date": "2005-08-08", "price": 0.841, "dividend": 0.0 }, { "date": "2005-08-09", "price": 0.841, "dividend": 0.0 }, { "date": "2005-08-10", "price": 0.847, "dividend": 0.0 }, { "date": "2005-08-11", "price": 0.861, "dividend": 0.0 }, { "date": "2005-08-12", "price": 0.859, "dividend": 0.0 }, { "date": "2005-08-15", "price": 0.856, "dividend": 0.0 }, { "date": "2005-08-16", "price": 0.855, "dividend": 0.0 }, { "date": "2005-08-17", "price": 0.85, "dividend": 0.0 }, { "date": "2005-08-18", "price": 0.847, "dividend": 0.0 }, { "date": "2005-08-19", "price": 0.844, "dividend": 0.0 }, { "date": "2005-08-22", "price": 0.855, "dividend": 0.0 }, { "date": "2005-08-23", "price": 0.856, "dividend": 0.0 }, { "date": "2005-08-24", "price": 0.859, "dividend": 0.0 }, { "date": "2005-08-25", "price": 0.853, "dividend": 0.0 }, { "date": "2005-08-26", "price": 0.851, "dividend": 0.0 }, { "date": "2005-08-29", "price": 0.842, "dividend": 0.0 }, { "date": "2005-08-30", "price": 0.845, "dividend": 0.0 }, { "date": "2005-08-31", "price": 0.85, "dividend": 0.0 }, { "date": "2005-09-01", "price": 0.863, "dividend": 0.0 }, { "date": "2005-09-02", "price": 0.872, "dividend": 0.0 }, { "date": "2005-09-05", "price": 0.868, "dividend": 0.0 }, { "date": "2005-09-06", "price": 0.87, "dividend": 0.0 }, { "date": "2005-09-07", "price": 0.874, "dividend": 0.0 }, { "date": "2005-09-08", "price": 0.876, "dividend": 0.0 }, { "date": "2005-09-09", "price": 0.87, "dividend": 0.0 }, { "date": "2005-09-12", "price": 0.87, "dividend": 0.0 }, { "date": "2005-09-13", "price": 0.873, "dividend": 0.0 }, { "date": "2005-09-14", "price": 0.862, "dividend": 0.0 }, { "date": "2005-09-15", "price": 0.869, "dividend": 0.0 }, { "date": "2005-09-16", "price": 0.862, "dividend": 0.0 }, { "date": "2005-09-19", "price": 0.865, "dividend": 0.0 }, { "date": "2005-09-20", "price": 0.868, "dividend": 0.0 }, { "date": "2005-09-21", "price": 0.871, "dividend": 0.0 }, { "date": "2005-09-22", "price": 0.858, "dividend": 0.0 }, { "date": "2005-09-23", "price": 0.847, "dividend": 0.0 }, { "date": "2005-09-26", "price": 0.853, "dividend": 0.0 }, { "date": "2005-09-27", "price": 0.865, "dividend": 0.0 }, { "date": "2005-09-28", "price": 0.862, "dividend": 0.0 }, { "date": "2005-09-29", "price": 0.868, "dividend": 0.0 }, { "date": "2005-09-30", "price": 0.862, "dividend": 0.0 }, { "date": "2005-10-03", "price": 0.864, "dividend": 0.0 }, { "date": "2005-10-04", "price": 0.871, "dividend": 0.0 }, { "date": "2005-10-05", "price": 0.882, "dividend": 0.0 }, { "date": "2005-10-06", "price": 0.882, "dividend": 0.0 }, { "date": "2005-10-07", "price": 0.868, "dividend": 0.0 }, { "date": "2005-10-10", "price": 0.86, "dividend": 0.0 }, { "date": "2005-10-11", "price": 0.859, "dividend": 0.0 }, { "date": "2005-10-12", "price": 0.862, "dividend": 0.0 }, { "date": "2005-10-13", "price": 0.858, "dividend": 0.0 }, { "date": "2005-10-14", "price": 0.853, "dividend": 0.0 }, { "date": "2005-10-17", "price": 0.852, "dividend": 0.0 }, { "date": "2005-10-18", "price": 0.846, "dividend": 0.0 }, { "date": "2005-10-19", "price": 0.847, "dividend": 0.0 }, { "date": "2005-10-20", "price": 0.838, "dividend": 0.0 }, { "date": "2005-10-21", "price": 0.835, "dividend": 0.0 }, { "date": "2005-10-24", "price": 0.832, "dividend": 0.0 }, { "date": "2005-10-25", "price": 0.849, "dividend": 0.0 }, { "date": "2005-10-26", "price": 0.849, "dividend": 0.0 }, { "date": "2005-10-27", "price": 0.85, "dividend": 0.0 }, { "date": "2005-10-28", "price": 0.836, "dividend": 0.0 }, { "date": "2005-10-31", "price": 0.834, "dividend": 0.0 }, { "date": "2005-11-01", "price": 0.834, "dividend": 0.0 }, { "date": "2005-11-02", "price": 0.857, "dividend": 0.0 }, { "date": "2005-11-03", "price": 0.857, "dividend": 0.0 }, { "date": "2005-11-04", "price": 0.86, "dividend": 0.0 }, { "date": "2005-11-07", "price": 0.853, "dividend": 0.0 }, { "date": "2005-11-08", "price": 0.858, "dividend": 0.0 }, { "date": "2005-11-09", "price": 0.858, "dividend": 0.0 }, { "date": "2005-11-10", "price": 0.852, "dividend": 0.0 }, { "date": "2005-11-11", "price": 0.86, "dividend": 0.0 }, { "date": "2005-11-14", "price": 0.866, "dividend": 0.0 }, { "date": "2005-11-15", "price": 0.865, "dividend": 0.0 }, { "date": "2005-11-16", "price": 0.856, "dividend": 0.0 }, { "date": "2005-11-17", "price": 0.855, "dividend": 0.0 }, { "date": "2005-11-18", "price": 0.857, "dividend": 0.0 }, { "date": "2005-11-21", "price": 0.861, "dividend": 0.0 }, { "date": "2005-11-22", "price": 0.866, "dividend": 0.0 }, { "date": "2005-11-23", "price": 0.866, "dividend": 0.0 }, { "date": "2005-11-24", "price": 0.867, "dividend": 0.0 }, { "date": "2005-11-25", "price": 0.862, "dividend": 0.0 }, { "date": "2005-11-28", "price": 0.873, "dividend": 0.0 }, { "date": "2005-11-29", "price": 0.865, "dividend": 0.0 }, { "date": "2005-11-30", "price": 0.867, "dividend": 0.0 }, { "date": "2005-12-01", "price": 0.859, "dividend": 0.0 }, { "date": "2005-12-02", "price": 0.872, "dividend": 0.0 }, { "date": "2005-12-05", "price": 0.882, "dividend": 0.0 }, { "date": "2005-12-06", "price": 0.877, "dividend": 0.0 }, { "date": "2005-12-07", "price": 0.878, "dividend": 0.0 }, { "date": "2005-12-08", "price": 0.883, "dividend": 0.0 }, { "date": "2005-12-09", "price": 0.881, "dividend": 0.0 }, { "date": "2005-12-12", "price": 0.892, "dividend": 0.0 }, { "date": "2005-12-13", "price": 0.894, "dividend": 0.0 }, { "date": "2005-12-14", "price": 0.89, "dividend": 0.0 }, { "date": "2005-12-15", "price": 0.884, "dividend": 0.0 }, { "date": "2005-12-16", "price": 0.885, "dividend": 0.0 }, { "date": "2005-12-19", "price": 0.888, "dividend": 0.0 }, { "date": "2005-12-20", "price": 0.879, "dividend": 0.0 }, { "date": "2005-12-21", "price": 0.88, "dividend": 0.0 }, { "date": "2005-12-22", "price": 0.887, "dividend": 0.0 }, { "date": "2005-12-23", "price": 0.882, "dividend": 0.0 }, { "date": "2005-12-26", "price": 0.882, "dividend": 0.0 }, { "date": "2005-12-27", "price": 0.885, "dividend": 0.0 }, { "date": "2005-12-28", "price": 0.886, "dividend": 0.0 }, { "date": "2005-12-29", "price": 0.886, "dividend": 0.0 }, { "date": "2005-12-30", "price": 0.883, "dividend": 0.0 }, { "date": "2006-01-02", "price": 0.883, "dividend": 0.0 }, { "date": "2006-01-03", "price": 0.894, "dividend": 0.0 }, { "date": "2006-01-04", "price": 0.902, "dividend": 0.0 }, { "date": "2006-01-05", "price": 0.912, "dividend": 0.0 }, { "date": "2006-01-06", "price": 0.905, "dividend": 0.0 }, { "date": "2006-01-09", "price": 0.907, "dividend": 0.0 }, { "date": "2006-01-10", "price": 0.907, "dividend": 0.0 }, { "date": "2006-01-11", "price": 0.901, "dividend": 0.0 }, { "date": "2006-01-12", "price": 0.901, "dividend": 0.0 }, { "date": "2006-01-13", "price": 0.911, "dividend": 0.0 }, { "date": "2006-01-16", "price": 0.903, "dividend": 0.0 }, { "date": "2006-01-17", "price": 0.903, "dividend": 0.0 }, { "date": "2006-01-18", "price": 0.895, "dividend": 0.0 }, { "date": "2006-01-19", "price": 0.887, "dividend": 0.0 }, { "date": "2006-01-20", "price": 0.896, "dividend": 0.0 }, { "date": "2006-01-23", "price": 0.893, "dividend": 0.0 }, { "date": "2006-01-24", "price": 0.891, "dividend": 0.0 }, { "date": "2006-01-25", "price": 0.885, "dividend": 0.0 }, { "date": "2006-01-26", "price": 0.896, "dividend": 0.0 }, { "date": "2006-01-27", "price": 0.904, "dividend": 0.0 }, { "date": "2006-01-30", "price": 0.904, "dividend": 0.0 }, { "date": "2006-01-31", "price": 0.904, "dividend": 0.0 }, { "date": "2006-02-01", "price": 0.904, "dividend": 0.0 }, { "date": "2006-02-02", "price": 0.918, "dividend": 0.0 }, { "date": "2006-02-03", "price": 0.901, "dividend": 0.0 }, { "date": "2006-02-06", "price": 0.897, "dividend": 0.0 }, { "date": "2006-02-07", "price": 0.899, "dividend": 0.0 }, { "date": "2006-02-08", "price": 0.898, "dividend": 0.0 }, { "date": "2006-02-09", "price": 0.897, "dividend": 0.0 }, { "date": "2006-02-10", "price": 0.901, "dividend": 0.0 }, { "date": "2006-02-13", "price": 0.9, "dividend": 0.0 }, { "date": "2006-02-14", "price": 0.905, "dividend": 0.0 }, { "date": "2006-02-15", "price": 0.9, "dividend": 0.0 }, { "date": "2006-02-16", "price": 0.905, "dividend": 0.0 }, { "date": "2006-02-17", "price": 0.911, "dividend": 0.0 }, { "date": "2006-02-20", "price": 0.911, "dividend": 0.0 }, { "date": "2006-02-21", "price": 0.912, "dividend": 0.0 }, { "date": "2006-02-22", "price": 0.913, "dividend": 0.0 }, { "date": "2006-02-23", "price": 0.916, "dividend": 0.0 }, { "date": "2006-02-24", "price": 0.908, "dividend": 0.0 }, { "date": "2006-02-27", "price": 0.912, "dividend": 0.0 }, { "date": "2006-02-28", "price": 0.918, "dividend": 0.0 }, { "date": "2006-03-01", "price": 0.902, "dividend": 0.0 }, { "date": "2006-03-02", "price": 0.916, "dividend": 0.0 }, { "date": "2006-03-03", "price": 0.915, "dividend": 0.0 }, { "date": "2006-03-06", "price": 0.913, "dividend": 0.0 }, { "date": "2006-03-07", "price": 0.912, "dividend": 0.0 }, { "date": "2006-03-08", "price": 0.911, "dividend": 0.0 }, { "date": "2006-03-09", "price": 0.901, "dividend": 0.0 }, { "date": "2006-03-10", "price": 0.911, "dividend": 0.0 }, { "date": "2006-03-13", "price": 0.917, "dividend": 0.0 }, { "date": "2006-03-14", "price": 0.927, "dividend": 0.0 }, { "date": "2006-03-15", "price": 0.93, "dividend": 0.0 }, { "date": "2006-03-16", "price": 0.94, "dividend": 0.0 }, { "date": "2006-03-17", "price": 0.941, "dividend": 0.0 }, { "date": "2006-03-20", "price": 0.937, "dividend": 0.0 }, { "date": "2006-03-21", "price": 0.936, "dividend": 0.0 }, { "date": "2006-03-22", "price": 0.935, "dividend": 0.0 }, { "date": "2006-03-23", "price": 0.933, "dividend": 0.0 }, { "date": "2006-03-24", "price": 0.934, "dividend": 0.0 }, { "date": "2006-03-27", "price": 0.938, "dividend": 0.0 }, { "date": "2006-03-28", "price": 0.931, "dividend": 0.0 }, { "date": "2006-03-29", "price": 0.928, "dividend": 0.0 }, { "date": "2006-03-30", "price": 0.939, "dividend": 0.0 }, { "date": "2006-03-31", "price": 0.942, "dividend": 0.0 }, { "date": "2006-04-03", "price": 0.937, "dividend": 0.0 }, { "date": "2006-04-04", "price": 0.949, "dividend": 0.0 }, { "date": "2006-04-05", "price": 0.946, "dividend": 0.0 }, { "date": "2006-04-06", "price": 0.942, "dividend": 0.0 }, { "date": "2006-04-07", "price": 0.938, "dividend": 0.0 }, { "date": "2006-04-10", "price": 0.937, "dividend": 0.0 }, { "date": "2006-04-11", "price": 0.944, "dividend": 0.0 }, { "date": "2006-04-12", "price": 0.929, "dividend": 0.0 }, { "date": "2006-04-13", "price": 0.927, "dividend": 0.0 }, { "date": "2006-04-14", "price": 0.927, "dividend": 0.0 }, { "date": "2006-04-17", "price": 0.935, "dividend": 0.0 }, { "date": "2006-04-18", "price": 0.942, "dividend": 0.0 }, { "date": "2006-04-19", "price": 0.94, "dividend": 0.0 }, { "date": "2006-04-20", "price": 0.946, "dividend": 0.0 }, { "date": "2006-04-21", "price": 0.948, "dividend": 0.0 }, { "date": "2006-04-24", "price": 0.954, "dividend": 0.0 }, { "date": "2006-04-25", "price": 0.954, "dividend": 0.0 }, { "date": "2006-04-26", "price": 0.954, "dividend": 0.0 }, { "date": "2006-04-27", "price": 0.961, "dividend": 0.0 }, { "date": "2006-04-28", "price": 0.958, "dividend": 0.0 }, { "date": "2006-05-01", "price": 0.958, "dividend": 0.0 }, { "date": "2006-05-02", "price": 0.955, "dividend": 0.0 }, { "date": "2006-05-03", "price": 0.963, "dividend": 0.0 }, { "date": "2006-05-04", "price": 0.962, "dividend": 0.0 }, { "date": "2006-05-05", "price": 0.964, "dividend": 0.0 }, { "date": "2006-05-08", "price": 0.972, "dividend": 0.0 }, { "date": "2006-05-09", "price": 0.976, "dividend": 0.0 }, { "date": "2006-05-10", "price": 0.979, "dividend": 0.0 }, { "date": "2006-05-11", "price": 0.986, "dividend": 0.0 }, { "date": "2006-05-12", "price": 0.986, "dividend": 0.0 }, { "date": "2006-05-15", "price": 0.965, "dividend": 0.0 }, { "date": "2006-05-16", "price": 0.947, "dividend": 0.0 }, { "date": "2006-05-17", "price": 0.946, "dividend": 0.0 }, { "date": "2006-05-18", "price": 0.928, "dividend": 0.0 }, { "date": "2006-05-19", "price": 0.923, "dividend": 0.0 }, { "date": "2006-05-22", "price": 0.925, "dividend": 0.0 }, { "date": "2006-05-23", "price": 0.898, "dividend": 0.0 }, { "date": "2006-05-24", "price": 0.919, "dividend": 0.0 }, { "date": "2006-05-25", "price": 0.916, "dividend": 0.0 }, { "date": "2006-05-26", "price": 0.898, "dividend": 0.0 }, { "date": "2006-05-29", "price": 0.93, "dividend": 0.0 }, { "date": "2006-05-30", "price": 0.933, "dividend": 0.0 }, { "date": "2006-05-31", "price": 0.911, "dividend": 0.0 }, { "date": "2006-06-01", "price": 0.921, "dividend": 0.0 }, { "date": "2006-06-02", "price": 0.931, "dividend": 0.0 }, { "date": "2006-06-05", "price": 0.93, "dividend": 0.0 }, { "date": "2006-06-06", "price": 0.933, "dividend": 0.0 }, { "date": "2006-06-07", "price": 0.907, "dividend": 0.0 }, { "date": "2006-06-08", "price": 0.905, "dividend": 0.0 }, { "date": "2006-06-09", "price": 0.879, "dividend": 0.0 }, { "date": "2006-06-12", "price": 0.895, "dividend": 0.0 }, { "date": "2006-06-13", "price": 0.885, "dividend": 0.0 }, { "date": "2006-06-14", "price": 0.867, "dividend": 0.0 }, { "date": "2006-06-15", "price": 0.868, "dividend": 0.0 }, { "date": "2006-06-16", "price": 0.892, "dividend": 0.0 }, { "date": "2006-06-19", "price": 0.884, "dividend": 0.0 }, { "date": "2006-06-20", "price": 0.888, "dividend": 0.0 }, { "date": "2006-06-21", "price": 0.895, "dividend": 0.0 }, { "date": "2006-06-22", "price": 0.893, "dividend": 0.0 }, { "date": "2006-06-23", "price": 0.888, "dividend": 0.0 }, { "date": "2006-06-26", "price": 0.898, "dividend": 0.0 }, { "date": "2006-06-27", "price": 0.893, "dividend": 0.0 }, { "date": "2006-06-28", "price": 0.886, "dividend": 0.0 }, { "date": "2006-06-29", "price": 0.892, "dividend": 0.0 }, { "date": "2006-06-30", "price": 0.911, "dividend": 0.0 }, { "date": "2006-07-03", "price": 0.924, "dividend": 0.0 }, { "date": "2006-07-04", "price": 0.926, "dividend": 0.0 }, { "date": "2006-07-05", "price": 0.928, "dividend": 0.0 }, { "date": "2006-07-06", "price": 0.917, "dividend": 0.0 }, { "date": "2006-07-07", "price": 0.923, "dividend": 0.0 }, { "date": "2006-07-10", "price": 0.918, "dividend": 0.0 }, { "date": "2006-07-11", "price": 0.924, "dividend": 0.0 }, { "date": "2006-07-12", "price": 0.913, "dividend": 0.0 }, { "date": "2006-07-13", "price": 0.915, "dividend": 0.0 }, { "date": "2006-07-14", "price": 0.898, "dividend": 0.0 }, { "date": "2006-07-17", "price": 0.88, "dividend": 0.0 }, { "date": "2006-07-18", "price": 0.873, "dividend": 0.0 }, { "date": "2006-07-19", "price": 0.875, "dividend": 0.0 }, { "date": "2006-07-20", "price": 0.898, "dividend": 0.0 }, { "date": "2006-07-21", "price": 0.901, "dividend": 0.0 }, { "date": "2006-07-24", "price": 0.89, "dividend": 0.0 }, { "date": "2006-07-25", "price": 0.903, "dividend": 0.0 }, { "date": "2006-07-26", "price": 0.911, "dividend": 0.0 }, { "date": "2006-07-27", "price": 0.914, "dividend": 0.0 }, { "date": "2006-07-28", "price": 0.926, "dividend": 0.0 }, { "date": "2006-07-31", "price": 0.932, "dividend": 0.0 }, { "date": "2006-08-01", "price": 0.933, "dividend": 0.0 }, { "date": "2006-08-02", "price": 0.923, "dividend": 0.0 }, { "date": "2006-08-03", "price": 0.936, "dividend": 0.0 }, { "date": "2006-08-04", "price": 0.93, "dividend": 0.0 }, { "date": "2006-08-07", "price": 0.937, "dividend": 0.0 }, { "date": "2006-08-08", "price": 0.929, "dividend": 0.0 }, { "date": "2006-08-09", "price": 0.929, "dividend": 0.0 }, { "date": "2006-08-10", "price": 0.925, "dividend": 0.0 }, { "date": "2006-08-11", "price": 0.923, "dividend": 0.0 }, { "date": "2006-08-14", "price": 0.925, "dividend": 0.0 }, { "date": "2006-08-15", "price": 0.927, "dividend": 0.0 }, { "date": "2006-08-16", "price": 0.938, "dividend": 0.0 }, { "date": "2006-08-17", "price": 0.95, "dividend": 0.0 }, { "date": "2006-08-18", "price": 0.953, "dividend": 0.0 }, { "date": "2006-08-21", "price": 0.954, "dividend": 0.0 }, { "date": "2006-08-22", "price": 0.948, "dividend": 0.0 }, { "date": "2006-08-23", "price": 0.952, "dividend": 0.0 }, { "date": "2006-08-24", "price": 0.948, "dividend": 0.0 }, { "date": "2006-08-25", "price": 0.954, "dividend": 0.0 }, { "date": "2006-08-28", "price": 0.955, "dividend": 0.0 }, { "date": "2006-08-29", "price": 0.958, "dividend": 0.0 }, { "date": "2006-08-30", "price": 0.962, "dividend": 0.0 }, { "date": "2006-08-31", "price": 0.966, "dividend": 0.0 }, { "date": "2006-09-01", "price": 0.966, "dividend": 0.0 }, { "date": "2006-09-04", "price": 0.968, "dividend": 0.0 }, { "date": "2006-09-05", "price": 0.97, "dividend": 0.0 }, { "date": "2006-09-06", "price": 0.967, "dividend": 0.0 }, { "date": "2006-09-07", "price": 0.951, "dividend": 0.0 }, { "date": "2006-09-08", "price": 0.94, "dividend": 0.0 }, { "date": "2006-09-11", "price": 0.947, "dividend": 0.0 }, { "date": "2006-09-12", "price": 0.941, "dividend": 0.0 }, { "date": "2006-09-13", "price": 0.954, "dividend": 0.0 }, { "date": "2006-09-14", "price": 0.964, "dividend": 0.0 }, { "date": "2006-09-15", "price": 0.961, "dividend": 0.0 }, { "date": "2006-09-18", "price": 0.972, "dividend": 0.0 }, { "date": "2006-09-19", "price": 0.971, "dividend": 0.0 }, { "date": "2006-09-20", "price": 0.964, "dividend": 0.0 }, { "date": "2006-09-21", "price": 0.978, "dividend": 0.0 }, { "date": "2006-09-22", "price": 0.986, "dividend": 0.0 }, { "date": "2006-09-25", "price": 0.972, "dividend": 0.0 }, { "date": "2006-09-26", "price": 0.97, "dividend": 0.0 }, { "date": "2006-09-27", "price": 0.984, "dividend": 0.0 }, { "date": "2006-09-28", "price": 0.989, "dividend": 0.0 }, { "date": "2006-09-29", "price": 0.987, "dividend": 0.0 }, { "date": "2006-10-02", "price": 0.99, "dividend": 0.0 }, { "date": "2006-10-03", "price": 0.988, "dividend": 0.0 }, { "date": "2006-10-04", "price": 0.984, "dividend": 0.0 }, { "date": "2006-10-05", "price": 0.993, "dividend": 0.0 }, { "date": "2006-10-06", "price": 0.992, "dividend": 0.0 }, { "date": "2006-10-09", "price": 0.992, "dividend": 0.0 }, { "date": "2006-10-10", "price": 0.988, "dividend": 0.0 }, { "date": "2006-10-11", "price": 0.995, "dividend": 0.0 }, { "date": "2006-10-12", "price": 0.995, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.002, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.007, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.005, "dividend": 0.0 }, { "date": "2006-10-18", "price": 0.992, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.007, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.008, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.009, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.009, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.01, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.017, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.014, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.012, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.012, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.013, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.014, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.011, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.013, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.025, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.028, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.03, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.028, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.024, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.026, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.026, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.033, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.034, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.025, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.031, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.037, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.037, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.049, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.041, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.028, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.02, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.043, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.039, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.032, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.035, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.04, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.041, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.041, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.045, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.052, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.052, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.054, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.055, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.065, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.07, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.062, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.065, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.062, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.062, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.058, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.051, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.061, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.069, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.069, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.069, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.073, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.067, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.061, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.055, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.053, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.046, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.063, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.068, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.074, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.069, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.069, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.07, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.079, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.079, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.071, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.08, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.076, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.069, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.073, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.08, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.072, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.08, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.08, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.084, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.091, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.097, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.085, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.093, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.09, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.099, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.106, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.107, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.107, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.107, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.103, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.096, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.101, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.101, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.11, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.077, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.055, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.044, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.041, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.031, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.041, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.045, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.057, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.066, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.064, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.054, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.03, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.05, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.047, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.063, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.074, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.074, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.083, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.092, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.084, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.081, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.075, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.089, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.092, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.092, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.104, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.104, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.104, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.109, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.113, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.123, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.124, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.123, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.125, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.141, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.144, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.14, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.132, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.147, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.15, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.138, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.143, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.152, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.142, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.142, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.147, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.147, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.149, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.162, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.157, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.145, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.148, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.143, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.147, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.148, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.15, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.152, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.152, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.163, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.165, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.163, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.17, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.164, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.164, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.165, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.165, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.165, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.189, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.192, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.183, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.163, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.148, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.145, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.149, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.143, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.147, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.166, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.185, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.181, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.176, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.178, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.175, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.169, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.167, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.159, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.147, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.164, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.172, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.168, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.177, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.179, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.179, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.176, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.195, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.181, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.173, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.186, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.196, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.201, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.191, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.193, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.188, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.182, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.171, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.162, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.139, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.116, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.119, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.136, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.13, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.137, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.132, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.117, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.118, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.124, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.124, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.101, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.105, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.107, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.105, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.059, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.075, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.079, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.077, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.096, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.105, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.108, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.111, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.098, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.094, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.104, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.124, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.123, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.129, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.126, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.121, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.119, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.119, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.116, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.118, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.127, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.111, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.105, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.108, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.142, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.142, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.145, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.139, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.128, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.138, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.14, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.144, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.142, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.155, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.147, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.154, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.151, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.145, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.152, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.152, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.165, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.154, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.16, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.144, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.151, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.151, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.149, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.117, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.134, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.131, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.135, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.143, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.147, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.146, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.153, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.153, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.136, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.127, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.141, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.122, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.122, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.102, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.101, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.104, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.115, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.103, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.096, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.079, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.069, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.072, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.078, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.088, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.068, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.098, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.1, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.113, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.102, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.091, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.095, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.097, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.107, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.116, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.116, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.121, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.088, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.076, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.066, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.071, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.058, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.058, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.068, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.071, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.071, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.076, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.085, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.085, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.077, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.077, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.083, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.061, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.051, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.039, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.047, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.031, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.026, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.02, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.029, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.003, "dividend": 0.0 }, { "date": "2008-01-16", "price": 0.98, "dividend": 0.0 }, { "date": "2008-01-17", "price": 0.986, "dividend": 0.0 }, { "date": "2008-01-18", "price": 0.973, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.921, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.922, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.913, "dividend": 0.0 }, { "date": "2008-01-24", "price": 0.952, "dividend": 0.0 }, { "date": "2008-01-25", "price": 0.961, "dividend": 0.0 }, { "date": "2008-01-28", "price": 0.934, "dividend": 0.0 }, { "date": "2008-01-29", "price": 0.953, "dividend": 0.0 }, { "date": "2008-01-30", "price": 0.957, "dividend": 0.0 }, { "date": "2008-01-31", "price": 0.937, "dividend": 0.0 }, { "date": "2008-02-01", "price": 0.964, "dividend": 0.0 }, { "date": "2008-02-04", "price": 0.965, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.937, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.9, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.9, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.9, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.888, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.909, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.926, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.932, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.908, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.923, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.935, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.919, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.938, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.931, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.936, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.957, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.957, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.949, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.935, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.912, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.907, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.917, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.916, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.907, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.9, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.905, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.919, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.897, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.921, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.879, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.884, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.884, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.874, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.874, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.878, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.905, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.914, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.923, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.919, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.914, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.93, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.947, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.949, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.952, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.964, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.945, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.939, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.915, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.908, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.909, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.912, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.924, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.923, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.942, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.938, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.935, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.926, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.925, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.94, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.949, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.937, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.936, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.936, "dividend": 0.0 }, { "date": "2008-05-02", "price": 0.957, "dividend": 0.0 }, { "date": "2008-05-05", "price": 0.952, "dividend": 0.0 }, { "date": "2008-05-06", "price": 0.939, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.952, "dividend": 0.0 }, { "date": "2008-05-08", "price": 0.953, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.939, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.943, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.949, "dividend": 0.0 }, { "date": "2008-05-14", "price": 0.96, "dividend": 0.0 }, { "date": "2008-05-15", "price": 0.957, "dividend": 0.0 }, { "date": "2008-05-16", "price": 0.967, "dividend": 0.0 }, { "date": "2008-05-19", "price": 0.967, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.96, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.951, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.947, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.949, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.941, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.936, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.944, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.937, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.943, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.933, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.934, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.923, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.936, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.935, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.916, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.899, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.892, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.894, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.895, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.891, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.898, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.883, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.875, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.859, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.856, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.844, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.86, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.853, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.845, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.843, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.831, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.834, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.818, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.812, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.822, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.81, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.823, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.813, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.8, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.797, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.772, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.773, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.807, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.815, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.83, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.812, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.834, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.83, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.824, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.819, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.805, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.822, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.818, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.818, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.814, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.828, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.836, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.836, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.833, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.852, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.851, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.832, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.824, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.821, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.826, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.812, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.804, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.805, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.816, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.818, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.809, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.812, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.824, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.831, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.827, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.84, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.828, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.81, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.785, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.796, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.802, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.786, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.771, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.801, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.765, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.741, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.754, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.743, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.79, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.8, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.775, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.77, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.778, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.762, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.72, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.711, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.711, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.708, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.7, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.666, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.658, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.64, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.634, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.573, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.598, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.634, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.609, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.582, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.572, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.592, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.589, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.561, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.549, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.513, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.513, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.517, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.561, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.566, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.567, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.571, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.599, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.6, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.58, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.578, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.589, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.559, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.55, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.549, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.56, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.548, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.541, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.53, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.5, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.504, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.525, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.55, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.536, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.551, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.551, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.534, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.53, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.525, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.544, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.547, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.547, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.558, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.561, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.571, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.557, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.563, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.575, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.579, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.575, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.566, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.559, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.561, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.561, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.561, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.566, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.557, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.562, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.566, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.566, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.579, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.582, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.596, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.591, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.585, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.581, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.576, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.561, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.548, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.539, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.55, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.532, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.522, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.519, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.512, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.53, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.53, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.53, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.541, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.527, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.529, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.517, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.527, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.535, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.524, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.547, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.547, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.55, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.537, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.528, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.535, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.529, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.514, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.51, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.519, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.511, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.503, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.492, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.491, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.501, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.49, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.481, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.467, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.474, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.473, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.468, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.456, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.47, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.482, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.487, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.492, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.497, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.499, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.507, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.52, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.52, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.527, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.521, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.53, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.521, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.515, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.502, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.507, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.513, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.543, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.549, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.537, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.529, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.532, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.536, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.536, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.538, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.539, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.537, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.543, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.549, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.532, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.525, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.531, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.54, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.548, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.545, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.545, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.554, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.563, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.563, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.569, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.574, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.58, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.584, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.59, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.579, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.585, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.573, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.572, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.572, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.582, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.594, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.601, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.604, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.592, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.595, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.591, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.6, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.599, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.606, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.606, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.623, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.612, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.614, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.612, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.603, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.612, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.618, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.622, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.618, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.604, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.602, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.591, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.589, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.599, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.587, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.593, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.592, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.59, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.591, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.6, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.601, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.606, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.591, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.59, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.588, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.586, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.581, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.585, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.58, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.583, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.59, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.603, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.613, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.613, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.621, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.624, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.624, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.628, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.636, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.639, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.634, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.636, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.645, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.651, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.665, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.661, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.666, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.663, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.66, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.66, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.657, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.661, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.667, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.663, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.65, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.654, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.659, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.667, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.683, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.688, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.693, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.687, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.687, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.692, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.69, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.682, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.672, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.675, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.678, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.69, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.695, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.702, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.706, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.712, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.709, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.716, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.723, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.73, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.717, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.717, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.727, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.727, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.718, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.705, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.711, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.717, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.707, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.706, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.689, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.694, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.705, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.704, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.707, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.71, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.719, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.714, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.725, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.729, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.724, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.73, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.735, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.738, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.73, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.735, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.724, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.717, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.7, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.71, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.705, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.698, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.689, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.704, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.708, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.708, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.722, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.723, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.729, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.725, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.722, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.737, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.733, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.734, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.723, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.716, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.73, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.726, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.731, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.716, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.716, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.711, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.724, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.728, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.733, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.734, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.727, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.71, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.703, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.707, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.71, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.713, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.709, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.714, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.706, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.707, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.709, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.714, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.719, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.72, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.72, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.722, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.723, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.722, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.72, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.72, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.731, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.728, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.734, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.728, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.737, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.741, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.733, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.735, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.736, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.731, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.732, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.73, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.724, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.721, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.704, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.701, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.695, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.692, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.691, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.686, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.688, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.696, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.698, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.677, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.659, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.657, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.668, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.669, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.658, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.666, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.666, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.666, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.671, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.672, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.678, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.681, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.672, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.667, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.66, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.663, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.667, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.679, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.688, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.687, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.698, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.697, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.691, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.697, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.697, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.706, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.697, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.704, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.707, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.702, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.698, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.697, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.698, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.695, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.701, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.705, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.704, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.707, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.707, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.72, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.72, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.715, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.714, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.712, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.704, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.727, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.725, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.722, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.725, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.725, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.72, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.71, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.712, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.709, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.692, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.703, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.711, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.692, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.68, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.685, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.682, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.68, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.664, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.648, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.648, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.624, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.642, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.634, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.649, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.644, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.622, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.622, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.62, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.619, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.608, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.601, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.595, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.586, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.598, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.615, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.615, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.611, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.611, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.611, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.624, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.606, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.603, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.59, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.601, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.615, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.618, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.625, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.632, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.633, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.638, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.633, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.637, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.633, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.637, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.625, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.618, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.614, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.608, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.603, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.604, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.604, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.6, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.616, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.617, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.629, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.629, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.634, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.645, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.643, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.651, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.637, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.636, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.624, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.63, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.644, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.645, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.651, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.661, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.658, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.664, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.65, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.668, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.67, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.673, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.674, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.672, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.672, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.664, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.646, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.637, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.641, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.636, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.645, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.642, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.643, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.629, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.633, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.619, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.61, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.62, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.619, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.623, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.619, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.635, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.643, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.652, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.648, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.637, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.643, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.654, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.654, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.661, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.663, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.664, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.665, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.662, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.666, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.679, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.674, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.662, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.674, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.676, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.674, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.677, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.677, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.675, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.691, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.688, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.687, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.685, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.684, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.692, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.69, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.687, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.693, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.689, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.691, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.693, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.693, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.686, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.688, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.693, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.69, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.687, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.694, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.698, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.705, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.705, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.699, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.698, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.696, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.689, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.695, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.694, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.678, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.678, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.69, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.687, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.684, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.67, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.67, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.672, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.671, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.658, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.65, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.665, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.676, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.682, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.683, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.692, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.698, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.697, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.695, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.703, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.701, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.7, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.7, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.699, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.7, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.701, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.702, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.703, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.699, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.7, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.696, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.701, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.696, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.688, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.697, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.703, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.695, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.697, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.689, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.685, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.693, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.703, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.71, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.711, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.71, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.72, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.714, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.705, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.719, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.711, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.713, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.71, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.714, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.707, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.702, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.716, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.713, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.713, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.713, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.719, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.721, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.728, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.718, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.724, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.725, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.727, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.729, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.73, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.732, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.73, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.726, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.72, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.718, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.72, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.729, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.727, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.725, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.731, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.729, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.729, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.715, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.717, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.704, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.699, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.699, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.688, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.686, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.694, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.699, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.705, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.703, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.7, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.71, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.71, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.708, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.702, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.713, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.71, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.716, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.722, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.72, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.731, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.73, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.732, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.733, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.724, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.725, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.713, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.712, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.694, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.701, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.717, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.721, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.721, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.721, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.723, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.728, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.735, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.738, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.738, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.731, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.726, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.713, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.715, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.705, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.715, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.713, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.705, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.709, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.708, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.708, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.702, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.71, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.702, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.691, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.694, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.695, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.696, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.705, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.705, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.714, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.713, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.716, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.711, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.702, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.703, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.694, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.693, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.685, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.687, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.693, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.679, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.667, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.675, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.671, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.678, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.682, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.673, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.662, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.665, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.671, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.679, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.687, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.693, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.698, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.696, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.686, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.693, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.679, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.661, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.653, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.656, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.658, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.652, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.639, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.647, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.652, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.669, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.669, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.665, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.666, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.657, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.649, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.647, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.64, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.63, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.623, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.602, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.587, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.569, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.569, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.554, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.547, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.576, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.581, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.578, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.587, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.559, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.558, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.562, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.557, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.573, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.569, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.553, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.575, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.575, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.592, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.589, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.575, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.55, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.546, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.561, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.565, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.553, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.541, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.548, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.555, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.572, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.574, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.56, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.565, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.577, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.549, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.545, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.555, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.577, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.58, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.588, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.568, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.561, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.544, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.556, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.57, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.583, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.591, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.593, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.608, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.601, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.609, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.597, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.588, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.595, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.591, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.608, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.613, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.61, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.61, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.636, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.635, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.619, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.62, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.603, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.61, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.606, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.606, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.619, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.6, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.602, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.615, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.608, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.603, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.6, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.59, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.588, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.574, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.571, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.56, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.555, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.559, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.576, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.577, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.597, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.6, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.6, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.605, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.601, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.6, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.6, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.602, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.591, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.589, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.575, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.58, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.577, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.578, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.584, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.582, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.586, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.589, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.589, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.592, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.585, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.585, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.593, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.593, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.601, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.599, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.59, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.587, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.59, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.597, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.592, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.599, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.59, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.591, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.597, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.601, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.61, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.611, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.611, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.611, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.608, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.619, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.613, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.605, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.608, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.619, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.621, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.627, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.629, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.629, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.634, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.637, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.631, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.635, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.633, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.633, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.631, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.642, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.646, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.644, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.642, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.642, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.653, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.645, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.649, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.651, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.65, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.647, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.648, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.629, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.629, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.641, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.639, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.644, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.649, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.656, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.655, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.664, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.665, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.66, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.657, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.653, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.653, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.663, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.662, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.656, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.645, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.651, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.651, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.659, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.638, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.631, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.631, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.633, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.628, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.624, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.631, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.62, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.624, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.632, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.635, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.636, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.636, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.618, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.623, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.634, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.633, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.641, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.636, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.636, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.637, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.639, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.626, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.625, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.621, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.61, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.616, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.612, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.601, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.598, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.6, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.598, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.585, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.588, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.594, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.585, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.584, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.585, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.585, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.592, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.584, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.577, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.569, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.568, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.567, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.576, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.593, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.583, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.591, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.587, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.587, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.588, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.591, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.591, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.6, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.606, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.608, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.599, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.59, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.588, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.589, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.587, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.609, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.614, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.617, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.615, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.604, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.603, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.597, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.602, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.597, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.591, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.597, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.597, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.599, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.601, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.608, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.6, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.582, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.582, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.584, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.597, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.605, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.607, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.605, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.605, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.596, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.613, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.62, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.619, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.618, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.618, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.618, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.62, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.622, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.621, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.625, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.628, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.628, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.636, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.63, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.628, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.624, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.63, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.629, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.628, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.625, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.628, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.63, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.626, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.628, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.638, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.648, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.644, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.643, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.648, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.645, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.662, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.662, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.657, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.658, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.652, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.661, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.655, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.657, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.647, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.645, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.642, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.65, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.655, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.651, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.656, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.665, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.657, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.652, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.648, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.653, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.649, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.65, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.667, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.67, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.671, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.666, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.666, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.653, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.654, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.656, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.656, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.651, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.66, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.657, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.656, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.664, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.66, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.663, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.657, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.654, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.648, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.651, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.651, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.651, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.645, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.64, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.65, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.652, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.657, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.664, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.669, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.667, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.669, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.665, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.674, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.68, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.683, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.681, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.68, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.684, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.683, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.684, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.692, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.692, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.691, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.69, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.692, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.697, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.706, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.703, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.697, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.698, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.698, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.701, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.7, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.695, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.694, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.694, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.711, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.71, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.714, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.714, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.714, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.715, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.721, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.723, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.727, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.723, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.72, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.727, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.73, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.729, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.728, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.729, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.737, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.749, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.752, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.747, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.751, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.753, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.765, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.754, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.751, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.746, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.743, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.743, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.743, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.743, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.75, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.743, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.748, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.744, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.753, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.753, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.734, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.737, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.743, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.728, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.73, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.737, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.726, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.735, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.748, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.749, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.75, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.75, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.75, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.753, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.751, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.76, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.763, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.753, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.748, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.754, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.745, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.749, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.739, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.735, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.728, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.737, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.737, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.738, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.74, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.741, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.735, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.724, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.731, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.731, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.744, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.752, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.747, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.739, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.74, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.722, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.72, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.72, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.725, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.739, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.744, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.748, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.748, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.753, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.757, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.757, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.755, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.767, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.761, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.769, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.77, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.766, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.769, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.768, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.772, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.773, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.782, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.785, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.787, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.794, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.797, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.782, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.782, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.785, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.796, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.789, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.79, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.785, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.777, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.782, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.771, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.768, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.77, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.783, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.772, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.776, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.767, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.775, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.781, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.788, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.783, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.767, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.757, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.736, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.739, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.753, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.756, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.75, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.762, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.763, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.755, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.771, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.768, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.775, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.773, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.773, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.78, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.784, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.786, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.788, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.789, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.799, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.801, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.803, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.81, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.813, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.811, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.811, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.814, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.814, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.822, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.829, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.834, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.834, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.838, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.832, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.832, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.832, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.835, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.836, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.847, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.849, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.841, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.845, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.835, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.841, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.848, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.851, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.847, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.835, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.821, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.817, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.815, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.827, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.826, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.821, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.832, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.828, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.839, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.848, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.848, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.848, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.847, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.854, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.85, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.849, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.862, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.862, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.856, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.857, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.856, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.856, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.856, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.85, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.852, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.852, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.854, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.848, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.845, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.845, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.836, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.85, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.855, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.854, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.854, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.858, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.865, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.875, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.879, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.885, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.882, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.883, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.88, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.877, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.878, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.879, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.872, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.868, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.868, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.859, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.871, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.869, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.857, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.87, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.868, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.858, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.866, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.869, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.875, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.869, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.862, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.867, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.874, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.878, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.878, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.884, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.891, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.894, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.888, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.877, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.866, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.87, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.872, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.874, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.872, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.876, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.865, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.863, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.873, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.87, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.878, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.888, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.896, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.901, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.9, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.9, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.902, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.918, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.92, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.917, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.917, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.911, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.912, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.916, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.919, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.923, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.926, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.927, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.926, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.925, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.936, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.935, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.936, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.937, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.939, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.941, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.94, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.923, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.909, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.912, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.904, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.903, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.903, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.895, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.884, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.886, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.901, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.911, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.917, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.923, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.929, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.925, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.928, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.934, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.936, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.936, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.933, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.944, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.942, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.942, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.937, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.938, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.951, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.936, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.947, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.947, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.953, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.951, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.937, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.94, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.932, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.929, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.912, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.924, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.929, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.932, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.927, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.914, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.914, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.922, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.931, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.924, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.925, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.931, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.941, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.941, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.943, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.939, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.934, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.921, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.927, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.933, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.913, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.91, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.917, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.914, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.922, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.922, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.921, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.938, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.939, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.933, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.932, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.932, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.939, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.939, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.939, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.943, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.935, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.938, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.94, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.944, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.934, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.943, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.943, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.939, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.934, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.929, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.93, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.933, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.937, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.942, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.94, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.948, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.951, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.952, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.952, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.952, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.955, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.951, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.952, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.959, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.963, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.958, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.959, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.958, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.958, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.952, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.954, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.955, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.957, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.965, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.961, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.961, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.949, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.945, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.94, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.946, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.947, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.952, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.956, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.96, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.957, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.951, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.937, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.935, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.924, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.926, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.935, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.933, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.94, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.934, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.927, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.925, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.929, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.929, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.932, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.928, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.928, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.925, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.92, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.909, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.901, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.899, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.896, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.887, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.892, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.885, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.892, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.894, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.894, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.899, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.899, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.903, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.908, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.909, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.913, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.91, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.913, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.918, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.92, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.915, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.913, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.917, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.918, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.925, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.921, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.917, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.912, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.934, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.94, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.941, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.941, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.94, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.933, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.941, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.949, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.947, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.945, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.938, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.932, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.933, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.93, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.925, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.926, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.92, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.91, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.91, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.91, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.904, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.902, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.897, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.883, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.879, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.875, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.867, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.861, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.879, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.88, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.89, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.89, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.895, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.898, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.898, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.907, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.908, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.905, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.924, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.921, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.928, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.929, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.928, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.916, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.922, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.926, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.919, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.923, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.928, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.927, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.939, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.95, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.942, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.946, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.955, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.959, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.962, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.963, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.967, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.965, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.965, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.967, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.969, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.977, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.975, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.964, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.958, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.955, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.948, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.933, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.913, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.921, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.942, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.945, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.955, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.955, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.956, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.956, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.956, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.953, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.948, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.947, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.947, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.947, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.928, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.92, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.918, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.928, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.93, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.923, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.94, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.927, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.925, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.926, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.952, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.956, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.95, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.951, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.965, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.967, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.971, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.982, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.977, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.972, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.965, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.981, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.981, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.979, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.982, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.975, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.984, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.986, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.998, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.0, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.999, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.996, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.006, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.006, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.006, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.019, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.018, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.018, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.016, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.023, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.023, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.019, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.009, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.023, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.017, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.01, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.001, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.993, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.996, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.995, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.009, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.002, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.01, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.011, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.027, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.021, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.025, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.026, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.004, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.012, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.016, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.999, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.999, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.007, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.007, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.015, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.02, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.012, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.011, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.02, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.025, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.019, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.018, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.017, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.005, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.01, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.019, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.008, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.013, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.014, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.021, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.005, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.009, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.01, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.01, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.011, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.014, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.005, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.006, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.028, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.035, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.028, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.034, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.031, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.042, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.037, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.039, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.043, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.05, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.044, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.044, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.036, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.043, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.045, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.041, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.041, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.04, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.048, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.048, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.029, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.029, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.02, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.031, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.045, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.031, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.021, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.021, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.023, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.022, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.026, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.049, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.034, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.049, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.046, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.048, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.031, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.012, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.028, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.021, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.011, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.003, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.99, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.987, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.005, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.03, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.039, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.043, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.052, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.059, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.059, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.062, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.056, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.046, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.047, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.046, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.03, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.029, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.036, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.039, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.046, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.059, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.057, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.064, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.065, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.065, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.065, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.075, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.061, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.065, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.067, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.063, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.064, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.056, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.047, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.036, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.982, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.011, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.012, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.007, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.013, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.016, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.997, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.007, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.008, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.996, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.006, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.018, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.03, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.018, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.018, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.0, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.0, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.013, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.019, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.999, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.002, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.982, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.983, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.983, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.991, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.98, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.967, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.977, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.989, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.989, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.013, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.027, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.019, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.017, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.012, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.01, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.002, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.999, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.997, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.003, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.003, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.006, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.011, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.005, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.019, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.014, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.006, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.012, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.009, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.013, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.025, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.012, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.015, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.017, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.015, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.016, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.016, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.011, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.999, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.99, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.991, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.003, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.004, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.015, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.009, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.002, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.988, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.993, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.003, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.006, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.002, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.008, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.01, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.005, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.99, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.001, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.988, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.991, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.982, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.976, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.974, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.978, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.985, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.994, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.981, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.983, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.975, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.987, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.995, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.995, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.996, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.004, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.004, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.996, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.996, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.977, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.976, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.972, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.957, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.966, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.947, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.954, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.956, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.93, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.921, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.915, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.925, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.903, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.893, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.927, "dividend": 0.0 }, { "date": "2016-01-24", "price": 0.979, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.916, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.92, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.927, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.931, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.928, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.928, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.915, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.921, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.897, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.905, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.905, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.905, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.866, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.854, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.855, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.88, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.877, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.894, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.901, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.89, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.894, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.895, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.866, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.882, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.889, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.884, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.892, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.893, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.9, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.898, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.895, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.9, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.902, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.918, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.912, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.916, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.91, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.909, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.908, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.916, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.911, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.907, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.907, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.901, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.901, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.904, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.899, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.913, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.905, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.887, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.902, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.89, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.885, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.891, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.898, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.903, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.899, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.919, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.924, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.923, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.924, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.93, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.933, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.928, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.929, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.929, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.933, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.935, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.93, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.927, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.927, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.923, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.91, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.91, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.919, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.924, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.921, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.925, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.923, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.917, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.928, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.924, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.936, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.949, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.942, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.943, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.948, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.944, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.932, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.931, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.928, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.934, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.935, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.931, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.925, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.905, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.891, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.874, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.876, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.856, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.879, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.912, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.913, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.919, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.924, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.871, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.817, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.841, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.853, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.862, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.876, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.871, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.857, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.857, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.855, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.855, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.871, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.884, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.887, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.888, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.888, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.889, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.887, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.896, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.897, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.896, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.902, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.9, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.903, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.897, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.9, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.893, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.886, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.88, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.884, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.893, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.894, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.894, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.9, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.908, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.91, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.91, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.911, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.906, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.911, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.907, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.911, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.921, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.922, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.915, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.915, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.913, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.922, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.921, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.926, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.933, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.935, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.936, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.932, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.932, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.932, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.932, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.923, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.92, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.917, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.912, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.916, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.916, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.914, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.933, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.925, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.916, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.91, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.919, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.928, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.921, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.924, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.936, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.929, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.926, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.912, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.915, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.912, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.906, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.893, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.912, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.901, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.909, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.914, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.92, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.918, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.922, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.915, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.908, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.92, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.918, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.914, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.919, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.904, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.906, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.898, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.906, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.906, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.915, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.933, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.924, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.918, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.919, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.915, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.917, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.917, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.922, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.925, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.92, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.927, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.927, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.921, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.923, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.933, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.932, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.928, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.933, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.937, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.951, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.954, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.954, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.959, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.966, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.965, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.961, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.971, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.968, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.965, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.966, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.968, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.968, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.968, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.969, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.97, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.975, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.978, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.978, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.983, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.979, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.985, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.985, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.98, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.978, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.978, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.98, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.985, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.975, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.977, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.975, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.977, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.98, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.978, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.979, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.993, "dividend": 0.0 }, { "date": "2017-01-26", "price": 0.993, "dividend": 0.0 }, { "date": "2017-01-27", "price": 0.991, "dividend": 0.0 }, { "date": "2017-01-30", "price": 0.991, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.975, "dividend": 0.0 }, { "date": "2017-02-01", "price": 0.981, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.977, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.979, "dividend": 0.0 }, { "date": "2017-02-06", "price": 0.974, "dividend": 0.0 }, { "date": "2017-02-07", "price": 0.975, "dividend": 0.0 }, { "date": "2017-02-08", "price": 0.97, "dividend": 0.0 }, { "date": "2017-02-09", "price": 0.981, "dividend": 0.0 }, { "date": "2017-02-10", "price": 0.981, "dividend": 0.0 }, { "date": "2017-02-13", "price": 0.99, "dividend": 0.0 }, { "date": "2017-02-14", "price": 0.983, "dividend": 0.0 }, { "date": "2017-02-15", "price": 0.988, "dividend": 0.0 }, { "date": "2017-02-16", "price": 0.991, "dividend": 0.0 }, { "date": "2017-02-17", "price": 0.983, "dividend": 0.0 }, { "date": "2017-02-20", "price": 0.987, "dividend": 0.0 }, { "date": "2017-02-21", "price": 0.985, "dividend": 0.0 }, { "date": "2017-02-22", "price": 0.982, "dividend": 0.0 }, { "date": "2017-02-23", "price": 0.981, "dividend": 0.0 }, { "date": "2017-02-24", "price": 0.971, "dividend": 0.0 }, { "date": "2017-02-27", "price": 0.969, "dividend": 0.0 }, { "date": "2017-02-28", "price": 0.97, "dividend": 0.0 }, { "date": "2017-03-01", "price": 0.986, "dividend": 0.0 }, { "date": "2017-03-02", "price": 0.985, "dividend": 0.0 }, { "date": "2017-03-03", "price": 0.987, "dividend": 0.0 }, { "date": "2017-03-06", "price": 0.987, "dividend": 0.0 }, { "date": "2017-03-07", "price": 0.976, "dividend": 0.0 }, { "date": "2017-03-08", "price": 0.981, "dividend": 0.0 }, { "date": "2017-03-09", "price": 0.986, "dividend": 0.0 }, { "date": "2017-03-10", "price": 0.992, "dividend": 0.0 }, { "date": "2017-03-13", "price": 0.993, "dividend": 0.0 }, { "date": "2017-03-14", "price": 0.987, "dividend": 0.0 }, { "date": "2017-03-15", "price": 0.991, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.002, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.005, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.003, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.009, "dividend": 0.0 }, { "date": "2017-03-22", "price": 0.996, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.002, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.006, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.003, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.005, "dividend": 0.0 }, { "date": "2017-03-29", "price": 0.999, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.002, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.004, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.001, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.004, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.006, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.006, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.002, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.007, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.011, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.008, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.004, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.007, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.007, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.011, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.013, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.009, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.032, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.043, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.043, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.045, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.042, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.046, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.045, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.056, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.071, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.071, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.076, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.064, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.067, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.07, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.078, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.072, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.064, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.073, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.076, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.078, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.074, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.074, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.063, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.065, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.065, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.071, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.075, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.074, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.071, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.065, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.069, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.061, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.059, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.055, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.058, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.059, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.044, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.056, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.065, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.06, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.058, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.056, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.057, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.065, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.069, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.067, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.062, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.067, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.067, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.063, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.06, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.059, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.063, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.062, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.069, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.069, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.07, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.066, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.069, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.079, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.067, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.07, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.072, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.072, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.068, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.074, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.079, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.082, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.08, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.076, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.08, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.075, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.065, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.052, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.062, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.061, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.07, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.066, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.052, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.055, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.057, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.057, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.059, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.063, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.069, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.049, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.051, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.058, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.058, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.057, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.054, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.056, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.058, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.068, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.077, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.071, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.069, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.072, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.075, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.077, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.074, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.076, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.075, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.075, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.074, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.075, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.081, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.084, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.085, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.086, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.084, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.083, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.085, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.085, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.086, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.089, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.089, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.089, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.084, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.083, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.09, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.092, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.091, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.091, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.088, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.091, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.081, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.083, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.092, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.088, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.087, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.085, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.084, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.079, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.08, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.072, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.069, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.065, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.065, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.064, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.07, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.069, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.073, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.073, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.075, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.077, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.081, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.077, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.08, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.083, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.08, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.068, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.078, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.075, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.072, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.077, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.082, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.084, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.085, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.083, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.079, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.078, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.09, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.087, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.084, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.089, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.084, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.086, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.088, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.089, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.094, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.093, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.095, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.107, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.109, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.112, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.115, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.119, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.121, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.129, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.135, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.136, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.137, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.136, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.139, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.143, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.145, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.141, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.144, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.147, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.141, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.135, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.14, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.14, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.126, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.109, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.08, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.097, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.083, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.067, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.077, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.078, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.091, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.103, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.102, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.108, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.11, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.111, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.113, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.113, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.115, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.102, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.092, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.078, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.084, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.088, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.091, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.096, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.097, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.096, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.092, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.089, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.091, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.096, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.089, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.09, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.086, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.074, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.068, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.069, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.074, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.076, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.073, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.074, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.069, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.071, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.088, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.088, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.089, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.097, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.094, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.095, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.097, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.1, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.1, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.108, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.104, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.103, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.109, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.108, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.104, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.105, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.103, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.102, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.106, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.098, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.103, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.102, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.106, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.111, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.112, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.119, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.119, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.118, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.108, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.117, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.112, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.111, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.114, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.103, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.09, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.083, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.08, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.061, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.059, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.073, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.08, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.072, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.08, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.081, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.072, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.082, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.081, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.078, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.084, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.072, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.067, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.073, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.068, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.084, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.072, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.07, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.07, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.068, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.077, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.068, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.074, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.075, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.083, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.083, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.09, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.088, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.078, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.085, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.086, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.083, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.083, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.086, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.084, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.086, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.085, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.093, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.087, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.095, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.096, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.099, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.103, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.095, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.085, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.088, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.087, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.092, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.09, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.076, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.075, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.069, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.068, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.063, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.061, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.068, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.075, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.082, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.08, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.083, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.088, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.09, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.08, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.072, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.073, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.064, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.061, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.058, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.055, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.064, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.058, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.065, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.064, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.068, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.072, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.075, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.075, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.086, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.091, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.087, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.09, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.089, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.086, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.074, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.069, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.065, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.07, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.061, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.057, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.048, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.052, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.043, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.02, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.017, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.019, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.026, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.021, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.01, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.003, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.002, "dividend": 0.0 }, { "date": "2018-10-23", "price": 0.991, "dividend": 0.0 }, { "date": "2018-10-24", "price": 0.987, "dividend": 0.0 }, { "date": "2018-10-25", "price": 0.994, "dividend": 0.0 }, { "date": "2018-10-26", "price": 0.987, "dividend": 0.0 }, { "date": "2018-10-29", "price": 0.996, "dividend": 0.0 }, { "date": "2018-10-30", "price": 0.995, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.01, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.01, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.014, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.019, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.03, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.025, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.017, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.0, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.005, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.004, "dividend": 0.0 }, { "date": "2018-11-15", "price": 0.988, "dividend": 0.0 }, { "date": "2018-11-16", "price": 0.989, "dividend": 0.0 }, { "date": "2018-11-19", "price": 0.987, "dividend": 0.0 }, { "date": "2018-11-20", "price": 0.974, "dividend": 0.0 }, { "date": "2018-11-21", "price": 0.983, "dividend": 0.0 }, { "date": "2018-11-22", "price": 0.979, "dividend": 0.0 }, { "date": "2018-11-23", "price": 0.977, "dividend": 0.0 }, { "date": "2018-11-26", "price": 0.989, "dividend": 0.0 }, { "date": "2018-11-27", "price": 0.984, "dividend": 0.0 }, { "date": "2018-11-28", "price": 0.981, "dividend": 0.0 }, { "date": "2018-11-29", "price": 0.984, "dividend": 0.0 }, { "date": "2018-11-30", "price": 0.975, "dividend": 0.0 }, { "date": "2018-12-03", "price": 0.981, "dividend": 0.0 }, { "date": "2018-12-04", "price": 0.969, "dividend": 0.0 }, { "date": "2018-12-05", "price": 0.961, "dividend": 0.0 }, { "date": "2018-12-06", "price": 0.939, "dividend": 0.0 }, { "date": "2018-12-07", "price": 0.943, "dividend": 0.0 }, { "date": "2018-12-10", "price": 0.927, "dividend": 0.0 }, { "date": "2018-12-11", "price": 0.933, "dividend": 0.0 }, { "date": "2018-12-12", "price": 0.951, "dividend": 0.0 }, { "date": "2018-12-13", "price": 0.95, "dividend": 0.0 }, { "date": "2018-12-14", "price": 0.943, "dividend": 0.0 }, { "date": "2018-12-17", "price": 0.932, "dividend": 0.0 }, { "date": "2018-12-18", "price": 0.927, "dividend": 0.0 }, { "date": "2018-12-19", "price": 0.934, "dividend": 0.0 }, { "date": "2018-12-20", "price": 0.92, "dividend": 0.0 }, { "date": "2018-12-21", "price": 0.924, "dividend": 0.0 }, { "date": "2018-12-24", "price": 0.924, "dividend": 0.0 }, { "date": "2018-12-26", "price": 0.923, "dividend": 0.0 }, { "date": "2018-12-27", "price": 0.903, "dividend": 0.0 }, { "date": "2018-12-28", "price": 0.922, "dividend": 0.0 }, { "date": "2018-12-31", "price": 0.923, "dividend": 0.0 }, { "date": "2019-01-02", "price": 0.915, "dividend": 0.0 }, { "date": "2019-01-03", "price": 0.91, "dividend": 0.0 }, { "date": "2019-01-04", "price": 0.932, "dividend": 0.0 }, { "date": "2019-01-07", "price": 0.931, "dividend": 0.0 }, { "date": "2019-01-08", "price": 0.941, "dividend": 0.0 }, { "date": "2019-01-09", "price": 0.949, "dividend": 0.0 }, { "date": "2019-01-10", "price": 0.949, "dividend": 0.0 }, { "date": "2019-01-11", "price": 0.948, "dividend": 0.0 }, { "date": "2019-01-14", "price": 0.944, "dividend": 0.0 }, { "date": "2019-01-15", "price": 0.946, "dividend": 0.0 }, { "date": "2019-01-16", "price": 0.947, "dividend": 0.0 }, { "date": "2019-01-17", "price": 0.95, "dividend": 0.0 }, { "date": "2019-01-18", "price": 0.963, "dividend": 0.0 }, { "date": "2019-01-21", "price": 0.966, "dividend": 0.0 }, { "date": "2019-01-22", "price": 0.965, "dividend": 0.0 }, { "date": "2019-01-23", "price": 0.968, "dividend": 0.0 }, { "date": "2019-01-24", "price": 0.971, "dividend": 0.0 }, { "date": "2019-01-25", "price": 0.977, "dividend": 0.0 }, { "date": "2019-01-28", "price": 0.969, "dividend": 0.0 }, { "date": "2019-01-29", "price": 0.974, "dividend": 0.0 }, { "date": "2019-01-30", "price": 0.981, "dividend": 0.0 }, { "date": "2019-01-31", "price": 0.984, "dividend": 0.0 }, { "date": "2019-02-01", "price": 0.992, "dividend": 0.0 }, { "date": "2019-02-04", "price": 0.988, "dividend": 0.0 }, { "date": "2019-02-07", "price": 0.981, "dividend": 0.0 }, { "date": "2019-02-08", "price": 0.972, "dividend": 0.0 }, { "date": "2019-02-11", "price": 0.978, "dividend": 0.0 }, { "date": "2019-02-12", "price": 0.98, "dividend": 0.0 }, { "date": "2019-02-13", "price": 0.986, "dividend": 0.0 }, { "date": "2019-02-14", "price": 0.982, "dividend": 0.0 }, { "date": "2019-02-15", "price": 0.993, "dividend": 0.0 }, { "date": "2019-02-18", "price": 0.995, "dividend": 0.0 }, { "date": "2019-02-19", "price": 0.999, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.006, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.006, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.007, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.01, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.017, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.017, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.018, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.026, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.026, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.029, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.032, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.021, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.01, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.018, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.019, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.026, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.034, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.042, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.046, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.05, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.037, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.039, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.021, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.019, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.02, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.026, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.02, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.023, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.032, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.038, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.049, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.046, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.051, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.051, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.046, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.046, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.053, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.057, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.06, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.062, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.064, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.063, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.064, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.061, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.059, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.051, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.052, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.055, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.059, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.053, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.055, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.058, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.036, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.034, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.038, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.029, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.022, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.029, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.034, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.044, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.045, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.04, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.034, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.021, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.03, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.029, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.03, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.019, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.016, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.01, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.01, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.026, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.03, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.043, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.044, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.053, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.046, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.046, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.039, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.038, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.049, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.049, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.05, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.051, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.054, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.05, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.048, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.046, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.057, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.061, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.062, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.068, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.07, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.062, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.06, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.054, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.053, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.05, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.055, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.055, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.056, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.054, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.055, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.055, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.056, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.061, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.061, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.053, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.052, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.054, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.037, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.038, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.035, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.02, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.009, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.005, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.011, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.024, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.014, "dividend": 0.0 }, { "date": "2019-08-14", "price": 0.997, "dividend": 0.0 }, { "date": "2019-08-15", "price": 0.993, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.0, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.009, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.0, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.009, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.007, "dividend": 0.0 }, { "date": "2019-08-23", "price": 0.999, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.002, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.009, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.003, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.013, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.015, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.015, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.012, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.024, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.038, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.034, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.034, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.041, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.046, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.045, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.058, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.043, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.043, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.043, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.053, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.046, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.037, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.034, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.026, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.028, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.032, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.035, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.031, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.007, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.006, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.012, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.02, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.005, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.012, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.025, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.045, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.033, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.049, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.049, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.049, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.048, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.056, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.056, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.061, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.064, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.065, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.067, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.067, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.065, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.063, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.077, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.074, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.076, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.073, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.07, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.073, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.076, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.074, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.072, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.08, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.083, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.084, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.078, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.077, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.078, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.085, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.087, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.089, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.089, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.087, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.076, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.068, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.078, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.076, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.085, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.081, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.082, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.084, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.089, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.108, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.123, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.119, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.116, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.115, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.12, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.122, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.121, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.121, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.131, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.123, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.122, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.132, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.129, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.127, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.124, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.126, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.128, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.126, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.129, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.132, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.134, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.138, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.145, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.141, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.14, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.137, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.128, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.133, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.119, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.125, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.12, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.116, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.118, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.138, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.155, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.158, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.157, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.152, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.159, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.165, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.162, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.164, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.163, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.16, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.167, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.162, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.161, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.119, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.098, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.098, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.07, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.033, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.043, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.054, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.066, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.056, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.024, "dividend": 0.0 }, { "date": "2020-03-09", "price": 0.957, "dividend": 0.0 }, { "date": "2020-03-10", "price": 0.945, "dividend": 0.0 }, { "date": "2020-03-11", "price": 0.93, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.82, "dividend": 0.0 }, { "date": "2020-03-13", "price": 0.831, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.784, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.787, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.744, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.759, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.781, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.758, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.817, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.853, "dividend": 0.0 }, { "date": "2020-03-26", "price": 0.88, "dividend": 0.0 }, { "date": "2020-03-27", "price": 0.849, "dividend": 0.0 }, { "date": "2020-03-30", "price": 0.846, "dividend": 0.0 }, { "date": "2020-03-31", "price": 0.857, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.834, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.827, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.815, "dividend": 0.0 }, { "date": "2020-04-06", "price": 0.843, "dividend": 0.0 }, { "date": "2020-04-07", "price": 0.862, "dividend": 0.0 }, { "date": "2020-04-08", "price": 0.866, "dividend": 0.0 }, { "date": "2020-04-09", "price": 0.885, "dividend": 0.0 }, { "date": "2020-04-13", "price": 0.881, "dividend": 0.0 }, { "date": "2020-04-14", "price": 0.879, "dividend": 0.0 }, { "date": "2020-04-15", "price": 0.85, "dividend": 0.0 }, { "date": "2020-04-16", "price": 0.853, "dividend": 0.0 }, { "date": "2020-04-17", "price": 0.874, "dividend": 0.0 }, { "date": "2020-04-20", "price": 0.87, "dividend": 0.0 }, { "date": "2020-04-21", "price": 0.847, "dividend": 0.0 }, { "date": "2020-04-22", "price": 0.858, "dividend": 0.0 }, { "date": "2020-04-23", "price": 0.863, "dividend": 0.0 }, { "date": "2020-04-24", "price": 0.855, "dividend": 0.0 }, { "date": "2020-04-27", "price": 0.87, "dividend": 0.0 }, { "date": "2020-04-28", "price": 0.882, "dividend": 0.0 }, { "date": "2020-04-29", "price": 0.898, "dividend": 0.0 }, { "date": "2020-04-30", "price": 0.885, "dividend": 0.0 }, { "date": "2020-05-04", "price": 0.863, "dividend": 0.0 }, { "date": "2020-05-05", "price": 0.87, "dividend": 0.0 }, { "date": "2020-05-06", "price": 0.863, "dividend": 0.0 }, { "date": "2020-05-08", "price": 0.864, "dividend": 0.0 }, { "date": "2020-05-11", "price": 0.878, "dividend": 0.0 }, { "date": "2020-05-12", "price": 0.884, "dividend": 0.0 }, { "date": "2020-05-13", "price": 0.868, "dividend": 0.0 }, { "date": "2020-05-14", "price": 0.854, "dividend": 0.0 }, { "date": "2020-05-15", "price": 0.855, "dividend": 0.0 }, { "date": "2020-05-18", "price": 0.889, "dividend": 0.0 }, { "date": "2020-05-19", "price": 0.892, "dividend": 0.0 }, { "date": "2020-05-20", "price": 0.901, "dividend": 0.0 }, { "date": "2020-05-21", "price": 0.9, "dividend": 0.0 }, { "date": "2020-05-22", "price": 0.895, "dividend": 0.0 }, { "date": "2020-05-26", "price": 0.923, "dividend": 0.0 }, { "date": "2020-05-27", "price": 0.927, "dividend": 0.0 }, { "date": "2020-05-28", "price": 0.943, "dividend": 0.0 }, { "date": "2020-05-29", "price": 0.934, "dividend": 0.0 }, { "date": "2020-06-01", "price": 0.931, "dividend": 0.0 }, { "date": "2020-06-02", "price": 0.954, "dividend": 0.0 }, { "date": "2020-06-03", "price": 0.978, "dividend": 0.0 }, { "date": "2020-06-04", "price": 0.982, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.002, "dividend": 0.0 }, { "date": "2020-06-08", "price": 0.993, "dividend": 0.0 }, { "date": "2020-06-09", "price": 0.983, "dividend": 0.0 }, { "date": "2020-06-10", "price": 0.977, "dividend": 0.0 }, { "date": "2020-06-11", "price": 0.945, "dividend": 0.0 }, { "date": "2020-06-12", "price": 0.939, "dividend": 0.0 }, { "date": "2020-06-15", "price": 0.939, "dividend": 0.0 }, { "date": "2020-06-16", "price": 0.959, "dividend": 0.0 }, { "date": "2020-06-17", "price": 0.967, "dividend": 0.0 }, { "date": "2020-06-18", "price": 0.96, "dividend": 0.0 }, { "date": "2020-06-19", "price": 0.965, "dividend": 0.0 }, { "date": "2020-06-22", "price": 0.966, "dividend": 0.0 }, { "date": "2020-06-23", "price": 0.97, "dividend": 0.0 }, { "date": "2020-06-24", "price": 0.951, "dividend": 0.0 }, { "date": "2020-06-25", "price": 0.948, "dividend": 0.0 }, { "date": "2020-06-26", "price": 0.945, "dividend": 0.0 }, { "date": "2020-06-29", "price": 0.952, "dividend": 0.0 }, { "date": "2020-06-30", "price": 0.954, "dividend": 0.0 }, { "date": "2020-07-01", "price": 0.958, "dividend": 0.0 }, { "date": "2020-07-02", "price": 0.974, "dividend": 0.0 }, { "date": "2020-07-03", "price": 0.968, "dividend": 0.0 }, { "date": "2020-07-06", "price": 0.984, "dividend": 0.0 }, { "date": "2020-07-07", "price": 0.979, "dividend": 0.0 }, { "date": "2020-07-08", "price": 0.976, "dividend": 0.0 }, { "date": "2020-07-09", "price": 0.967, "dividend": 0.0 }, { "date": "2020-07-13", "price": 0.982, "dividend": 0.0 }, { "date": "2020-07-14", "price": 0.982, "dividend": 0.0 }, { "date": "2020-07-15", "price": 0.998, "dividend": 0.0 }, { "date": "2020-07-16", "price": 0.997, "dividend": 0.0 }, { "date": "2020-07-17", "price": 0.999, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.007, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.007, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.007, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.007, "dividend": 0.0 }, { "date": "2020-07-24", "price": 0.994, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.0, "dividend": 0.0 }, { "date": "2020-07-28", "price": 0.998, "dividend": 0.0 }, { "date": "2020-07-29", "price": 0.996, "dividend": 0.0 }, { "date": "2020-07-30", "price": 0.98, "dividend": 0.0 }, { "date": "2020-08-03", "price": 0.988, "dividend": 0.0 }, { "date": "2020-08-04", "price": 0.988, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.002, "dividend": 0.0 }, { "date": "2020-08-06", "price": 0.994, "dividend": 0.0 }, { "date": "2020-08-07", "price": 0.993, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.005, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.019, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.015, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.003, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.008, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.005, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.007, "dividend": 0.0 }, { "date": "2020-08-20", "price": 0.999, "dividend": 0.0 }, { "date": "2020-08-21", "price": 0.997, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.013, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.012, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.018, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.01, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.011, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.016, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.01, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.017, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.005, "dividend": 0.0 }, { "date": "2020-09-04", "price": 0.993, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.008, "dividend": 0.0 }, { "date": "2020-09-08", "price": 0.994, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.007, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.006, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.007, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.01, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.016, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.016, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.009, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.003, "dividend": 0.0 }, { "date": "2020-09-21", "price": 0.966, "dividend": 0.0 }, { "date": "2020-09-22", "price": 0.968, "dividend": 0.0 }, { "date": "2020-09-23", "price": 0.975, "dividend": 0.0 }, { "date": "2020-09-24", "price": 0.968, "dividend": 0.0 }, { "date": "2020-09-25", "price": 0.971, "dividend": 0.0 }, { "date": "2020-09-28", "price": 0.982, "dividend": 0.0 }, { "date": "2020-09-29", "price": 0.982, "dividend": 0.0 }, { "date": "2020-09-30", "price": 0.979, "dividend": 0.0 }, { "date": "2020-10-01", "price": 0.986, "dividend": 0.0 }, { "date": "2020-10-02", "price": 0.986, "dividend": 0.0 }, { "date": "2020-10-05", "price": 0.997, "dividend": 0.0 }, { "date": "2020-10-06", "price": 0.996, "dividend": 0.0 }, { "date": "2020-10-07", "price": 0.993, "dividend": 0.0 }, { "date": "2020-10-08", "price": 0.998, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.006, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.012, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.005, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.004, "dividend": 0.0 }, { "date": "2020-10-15", "price": 0.983, "dividend": 0.0 }, { "date": "2020-10-16", "price": 0.994, "dividend": 0.0 }, { "date": "2020-10-19", "price": 0.993, "dividend": 0.0 }, { "date": "2020-10-20", "price": 0.994, "dividend": 0.0 }, { "date": "2020-10-21", "price": 0.984, "dividend": 0.0 }, { "date": "2020-10-22", "price": 0.984, "dividend": 0.0 }, { "date": "2020-10-23", "price": 0.993, "dividend": 0.0 }, { "date": "2020-10-26", "price": 0.979, "dividend": 0.0 }, { "date": "2020-10-27", "price": 0.967, "dividend": 0.0 }, { "date": "2020-10-28", "price": 0.936, "dividend": 0.0 }, { "date": "2020-10-29", "price": 0.934, "dividend": 0.0 }, { "date": "2020-10-30", "price": 0.933, "dividend": 0.0 }, { "date": "2020-11-02", "price": 0.945, "dividend": 0.0 }, { "date": "2020-11-03", "price": 0.968, "dividend": 0.0 }, { "date": "2020-11-04", "price": 0.986, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.0, "dividend": 0.0 }, { "date": "2020-11-06", "price": 0.999, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.039, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.044, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.047, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.04, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.044, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.054, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.059, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.068, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.06, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.066, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.066, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.091, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.088, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.084, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.088, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.08, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.097, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.104, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.115, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.118, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.116, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.117, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.119, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.122, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.109, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.114, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.12, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.129, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.133, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.129, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.104, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.112, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.126, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.123, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.128, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.138, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.137, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.129, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.13, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.135, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.153, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.16, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.167, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.154, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.151, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.151, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.163, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.152, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.15, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.153, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.157, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.153, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.151, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.137, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.139, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.119, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.125, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.104, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.116, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.124, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.125, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.135, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.137, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.144, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.147, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.147, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.148, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.176, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.175, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.163, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.158, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.161, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.158, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.161, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.164, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.166, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.145, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.159, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.163, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.168, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.16, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.149, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.166, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.175, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.179, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.19, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.187, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.189, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.197, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.189, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.194, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.184, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.183, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.18, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.175, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.175, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.183, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.184, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.187, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.183, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.196, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.197, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.202, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.204, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.213, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.211, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.207, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.212, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.213, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.218, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.227, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.225, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.203, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.208, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.215, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.216, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.221, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.218, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.221, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.222, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.215, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.217, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.211, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.223, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.234, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.242, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.243, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.221, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.221, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.236, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.238, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.243, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.231, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.243, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.244, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.245, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.245, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.243, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.246, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.248, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.254, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.254, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.248, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.254, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.256, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.257, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.257, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.259, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.261, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.266, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.265, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.267, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.265, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.242, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.253, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.256, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.259, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.26, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.259, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.251, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.253, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.24, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.251, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.253, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.254, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.247, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.255, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.244, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.26, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.266, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.266, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.262, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.259, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.259, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.234, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.261, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.265, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.273, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.274, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.269, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.276, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.288, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.28, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.29, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.288, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.292, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.295, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.292, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.303, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.309, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.309, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.317, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.31, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.309, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.309, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.289, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.294, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.302, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.303, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.303, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.298, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.3, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.299, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.303, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.316, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.319, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.316, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.321, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.316, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.304, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.299, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.294, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.298, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.296, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.285, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.29, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.28, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.265, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.276, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.287, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.292, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.288, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.293, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.269, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.273, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.267, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.264, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.267, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.277, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.259, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.278, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.275, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.276, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.275, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.276, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.288, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.299, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.297, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.304, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.308, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.307, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.31, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.307, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.309, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.305, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.314, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.302, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.304, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.309, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.315, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.31, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.312, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.307, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.309, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.311, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.308, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.31, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.304, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.299, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.298, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.285, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.286, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.287, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.285, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.292, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.257, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.258, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.258, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.258, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.248, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.255, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.243, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.272, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.293, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.276, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.27, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.28, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.264, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.257, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.284, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.259, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.245, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.256, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.268, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.28, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.28, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.289, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.293, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.297, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.296, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.295, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.294, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.297, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.286, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.253, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.251, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.232, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.229, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.235, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.241, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.221, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.222, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.195, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.206, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.216, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.203, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.168, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.137, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.156, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.127, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.129, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.147, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.183, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.15, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.148, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.142, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.168, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.169, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.143, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.109, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.143, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.141, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.138, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.126, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.104, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.103, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.11, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.058, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.104, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.114, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.099, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.107, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.102, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.053, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.024, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.025, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.051, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.056, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.062, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.063, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.059, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.101, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.115, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.106, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.128, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.125, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.124, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.118, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.126, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.117, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.147, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.146, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.148, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.138, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.142, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.152, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.131, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.133, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.132, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.129, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.111, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.108, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.107, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.107, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.092, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.117, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.119, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.094, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.072, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.082, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.052, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.063, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.069, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.046, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.062, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.025, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.025, "dividend": 0.0 }, { "date": "2022-05-10", "price": 0.988, "dividend": 0.0 }, { "date": "2022-05-11", "price": 0.991, "dividend": 0.0 }, { "date": "2022-05-12", "price": 0.969, "dividend": 0.0 }, { "date": "2022-05-13", "price": 0.996, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.027, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.011, "dividend": 0.0 }, { "date": "2022-05-19", "price": 0.983, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.01, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.018, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.011, "dividend": 0.0 }, { "date": "2022-05-25", "price": 0.998, "dividend": 0.0 }, { "date": "2022-05-26", "price": 0.998, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.029, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.054, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.046, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.024, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.025, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.034, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.034, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.026, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.03, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.025, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.0, "dividend": 0.0 }, { "date": "2022-06-13", "price": 0.958, "dividend": 0.0 }, { "date": "2022-06-14", "price": 0.94, "dividend": 0.0 }, { "date": "2022-06-15", "price": 0.944, "dividend": 0.0 }, { "date": "2022-06-16", "price": 0.935, "dividend": 0.0 }, { "date": "2022-06-17", "price": 0.951, "dividend": 0.0 }, { "date": "2022-06-20", "price": 0.948, "dividend": 0.0 }, { "date": "2022-06-21", "price": 0.959, "dividend": 0.0 }, { "date": "2022-06-22", "price": 0.95, "dividend": 0.0 }, { "date": "2022-06-23", "price": 0.95, "dividend": 0.0 }, { "date": "2022-06-24", "price": 0.984, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.006, "dividend": 0.0 }, { "date": "2022-06-28", "price": 0.998, "dividend": 0.0 }, { "date": "2022-06-29", "price": 0.977, "dividend": 0.0 }, { "date": "2022-06-30", "price": 0.965, "dividend": 0.0 }, { "date": "2022-07-01", "price": 0.973, "dividend": 0.0 }, { "date": "2022-07-04", "price": 0.988, "dividend": 0.0 }, { "date": "2022-07-05", "price": 0.974, "dividend": 0.0 }, { "date": "2022-07-06", "price": 0.98, "dividend": 0.0 }, { "date": "2022-07-07", "price": 0.988, "dividend": 0.0 }, { "date": "2022-07-08", "price": 0.987, "dividend": 0.0 }, { "date": "2022-07-12", "price": 0.975, "dividend": 0.0 }, { "date": "2022-07-13", "price": 0.977, "dividend": 0.0 }, { "date": "2022-07-14", "price": 0.958, "dividend": 0.0 }, { "date": "2022-07-15", "price": 0.961, "dividend": 0.0 }, { "date": "2022-07-18", "price": 0.993, "dividend": 0.0 }, { "date": "2022-07-19", "price": 0.99, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.005, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.016, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.028, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.018, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.005, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.006, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.012, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.044, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.053, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.034, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.036, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.059, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.053, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.053, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.042, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.064, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.052, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.052, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.055, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.051, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.038, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.033, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.009, "dividend": 0.0 }, { "date": "2022-08-23", "price": 0.997, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.0, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.008, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.008, "dividend": 0.0 }, { "date": "2022-08-29", "price": 0.983, "dividend": 0.0 }, { "date": "2022-08-30", "price": 0.995, "dividend": 0.0 }, { "date": "2022-08-31", "price": 0.987, "dividend": 0.0 }, { "date": "2022-09-01", "price": 0.957, "dividend": 0.0 }, { "date": "2022-09-02", "price": 0.963, "dividend": 0.0 }, { "date": "2022-09-05", "price": 0.954, "dividend": 0.0 }, { "date": "2022-09-06", "price": 0.968, "dividend": 0.0 }, { "date": "2022-09-07", "price": 0.956, "dividend": 0.0 }, { "date": "2022-09-08", "price": 0.958, "dividend": 0.0 }, { "date": "2022-09-09", "price": 0.982, "dividend": 0.0 }, { "date": "2022-09-12", "price": 0.997, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.003, "dividend": 0.0 }, { "date": "2022-09-14", "price": 0.967, "dividend": 0.0 }, { "date": "2022-09-15", "price": 0.964, "dividend": 0.0 }, { "date": "2022-09-16", "price": 0.948, "dividend": 0.0 }, { "date": "2022-09-19", "price": 0.936, "dividend": 0.0 }, { "date": "2022-09-20", "price": 0.934, "dividend": 0.0 }, { "date": "2022-09-21", "price": 0.927, "dividend": 0.0 }, { "date": "2022-09-22", "price": 0.924, "dividend": 0.0 }, { "date": "2022-09-23", "price": 0.886, "dividend": 0.0 }, { "date": "2022-09-26", "price": 0.892, "dividend": 0.0 }, { "date": "2022-09-27", "price": 0.897, "dividend": 0.0 }, { "date": "2022-09-28", "price": 0.887, "dividend": 0.0 }, { "date": "2022-09-29", "price": 0.9, "dividend": 0.0 }, { "date": "2022-09-30", "price": 0.903, "dividend": 0.0 }, { "date": "2022-10-03", "price": 0.902, "dividend": 0.0 }, { "date": "2022-10-04", "price": 0.949, "dividend": 0.0 }, { "date": "2022-10-05", "price": 0.948, "dividend": 0.0 }, { "date": "2022-10-06", "price": 0.942, "dividend": 0.0 }, { "date": "2022-10-07", "price": 0.936, "dividend": 0.0 }, { "date": "2022-10-10", "price": 0.91, "dividend": 0.0 }, { "date": "2022-10-11", "price": 0.9, "dividend": 0.0 }, { "date": "2022-10-12", "price": 0.895, "dividend": 0.0 }, { "date": "2022-10-13", "price": 0.888, "dividend": 0.0 }, { "date": "2022-10-14", "price": 0.899, "dividend": 0.0 }, { "date": "2022-10-17", "price": 0.899, "dividend": 0.0 }, { "date": "2022-10-18", "price": 0.923, "dividend": 0.0 }, { "date": "2022-10-19", "price": 0.917, "dividend": 0.0 }, { "date": "2022-10-20", "price": 0.907, "dividend": 0.0 }, { "date": "2022-10-21", "price": 0.898, "dividend": 0.0 }, { "date": "2022-10-25", "price": 0.928, "dividend": 0.0 }, { "date": "2022-10-26", "price": 0.94, "dividend": 0.0 }, { "date": "2022-10-27", "price": 0.933, "dividend": 0.0 }, { "date": "2022-10-28", "price": 0.93, "dividend": 0.0 }, { "date": "2022-10-31", "price": 0.934, "dividend": 0.0 }, { "date": "2022-11-01", "price": 0.934, "dividend": 0.0 }, { "date": "2022-11-02", "price": 0.941, "dividend": 0.0 }, { "date": "2022-11-03", "price": 0.914, "dividend": 0.0 }, { "date": "2022-11-04", "price": 0.935, "dividend": 0.0 }, { "date": "2022-11-07", "price": 0.949, "dividend": 0.0 }, { "date": "2022-11-08", "price": 0.953, "dividend": 0.0 }, { "date": "2022-11-09", "price": 0.954, "dividend": 0.0 }, { "date": "2022-11-10", "price": 0.96, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.012, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.014, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.013, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.014, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.005, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.012, "dividend": 0.0 }, { "date": "2022-11-21", "price": 0.999, "dividend": 0.0 }, { "date": "2022-11-22", "price": 0.997, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.016, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.033, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.032, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.018, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.017, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.013, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.041, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.039, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.035, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.023, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.009, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.007, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.016, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.014, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.025, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.037, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.037, "dividend": 0.0 }, { "date": "2022-12-16", "price": 0.997, "dividend": 0.0 }, { "date": "2022-12-19", "price": 0.999, "dividend": 0.0 }, { "date": "2022-12-20", "price": 0.989, "dividend": 0.0 }, { "date": "2022-12-21", "price": 0.993, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.001, "dividend": 0.0 }, { "date": "2022-12-23", "price": 0.989, "dividend": 0.0 }, { "date": "2022-12-27", "price": 0.994, "dividend": 0.0 }, { "date": "2022-12-28", "price": 0.991, "dividend": 0.0 }, { "date": "2022-12-29", "price": 0.988, "dividend": 0.0 }, { "date": "2022-12-30", "price": 0.991, "dividend": 0.0 }, { "date": "2023-01-03", "price": 0.993, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.014, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.01, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.0, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.025, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.026, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.038, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.036, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.042, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.051, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.05, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.061, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.046, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.039, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.04, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.049, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.046, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.04, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.036, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.052, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.064, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.08, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.07, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.059, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.061, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.067, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.037, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.058, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.069, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.072, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.081, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.066, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.073, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.069, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.055, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.069, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.063, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.069, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.064, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.069, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.054, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.072, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.077, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.078, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.058, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.058, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.058, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.041, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.039, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.016, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.023, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.035, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.036, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.056, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.054, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.063, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.047, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.061, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.052, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.06, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.083, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.087, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.089, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.098, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.085, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.087, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.087, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.091, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.099, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.108, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.118, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.113, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.12, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.113, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.111, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.12, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.137, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.126, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.114, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.123, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.129, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.133, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.134, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.114, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.121, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.136, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.136, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.122, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.135, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.139, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.141, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.138, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.128, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.128, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.147, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.154, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.15, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.121, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.125, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.13, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.13, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.145, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.134, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.138, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.146, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.146, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.146, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.141, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.136, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.144, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.148, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.161, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.156, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.169, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.157, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.146, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.144, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.126, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.126, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.131, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.129, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.14, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.152, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.147, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.144, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.136, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.118, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.106, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.112, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.114, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.125, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.146, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.156, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.149, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.153, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.157, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.142, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.138, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.137, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.138, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.127, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.142, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.153, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.153, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.146, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.135, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.119, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.122, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.123, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.135, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.15, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.146, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.137, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.137, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.127, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.11, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.082, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.088, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.091, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.089, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.097, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.084, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.086, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.096, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.101, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.094, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.099, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.082, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.078, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.072, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.072, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.074, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.067, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.055, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.058, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.078, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.057, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.055, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.061, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.051, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.049, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.034, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.031, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.031, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.027, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.048, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.027, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.017, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.021, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.025, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.03, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.025, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.041, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.045, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.056, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.037, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.036, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.034, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.02, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.027, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.013, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.0, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.008, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.008, "dividend": 0.0 }, { "date": "2023-10-26", "price": 0.995, "dividend": 0.0 }, { "date": "2023-10-27", "price": 0.999, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.002, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.008, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.008, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.033, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.034, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.034, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.032, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.041, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.068, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.058, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.081, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.103, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.094, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.104, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.106, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.11, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.113, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.12, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.125, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.126, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.109, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.117, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.112, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.111, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.113, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.114, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.123, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.123, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.127, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.141, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.145, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.151, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.172, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.165, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.163, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.172, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.171, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.167, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.166, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.166, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.18, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.175, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.174, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.157, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.14, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.14, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.132, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.143, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.143, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.152, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.159, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.157, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.157, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.15, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.14, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.147, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.153, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.159, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.153, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.177, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.174, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.2, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.195, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.205, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.202, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.206, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.215, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.209, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.208, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.213, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.238, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.247, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.233, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.236, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.254, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.262, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.258, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.257, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.246, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.26, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.268, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.269, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.265, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.261, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.255, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.262, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.271, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.267, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.265, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.277, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.29, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.275, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.277, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.293, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.291, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.29, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.28, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.277, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.285, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.289, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.296, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.292, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.303, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.306, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.303, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.303, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.294, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.286, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.29, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.275, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.284, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.278, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.258, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.268, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.268, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.248, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.253, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.252, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.244, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.241, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.262, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.265, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.241, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.246, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.255, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.253, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.236, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.244, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.257, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.273, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.284, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.284, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.294, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.294, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.294, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.297, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.308, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.296, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.296, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.3, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.307, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.3, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.304, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.308, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.284, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.283, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.286, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.285, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.284, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.3, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.329, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.316, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.303, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.304, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.308, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.31, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.283, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.293, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.291, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.3, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.292, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.302, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.296, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.303, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.302, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.295, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.288, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.278, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.303, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.306, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.306, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.299, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.295, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.289, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.3, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.306, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.316, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.296, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.28, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.273, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.255, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.27, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.27, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.25, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.224, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.238, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.241, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.242, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.252, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.246, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.204, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.163, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.178, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.199, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.182, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.209, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.202, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.221, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.221, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.245, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.246, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.259, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.259, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.269, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.269, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.266, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.259, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.268, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.27, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.275, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.265, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.271, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.24, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.229, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.223, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.224, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.221, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.225, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.24, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.243, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.249, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.25, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.233, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.258, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.25, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.236, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.244, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.248, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.267, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.266, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.261, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.259, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.244, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.24, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.231, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.231, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.23, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.237, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.233, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.234, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.236, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.249, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.219, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.224, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.229, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.225, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.214, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.216, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.223, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.22, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.226, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.228, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.209, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.209, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.2, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.194, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.215, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.2, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.195, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.205, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.19, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.166, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.179, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.166, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.156, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.149, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.159, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.151, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.162, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.18, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.18, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.179, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.183, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.183, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.195, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.207, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.214, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.22, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.225, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.229, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.227, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.221, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.227, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.23, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.221, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.226, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.226, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.199, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.172, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.182, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.182, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.182, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.193, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.185, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.184, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.179, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.185, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.204, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.211, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.207, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.21, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.21, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.177, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.192, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.191, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.212, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.222, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.223, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.228, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.251, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.248, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.265, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.232, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.246, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.26, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.233, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.243, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.244, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.243, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.243, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.237, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.243, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.254, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.27, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.279, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.273, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.271, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.26, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.253, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.253, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.251, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.244, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.247, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.24, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.234, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.252, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.242, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.261, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.241, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.238, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.224, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.219, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.222, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.211, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.216, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.226, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.239, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.229, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.232, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.217, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.218, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.229, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.213, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.197, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.203, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.19, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.19, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.189, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.14, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.08, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.102, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.095, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.154, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.142, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.167, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.172, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.167, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.162, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.162, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.164, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.195, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.194, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.201, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.199, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.191, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.204, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.208, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.212, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.208, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.216, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.227, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.227, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.237, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.24, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.235, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.245, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.236, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.252, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.243, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.231, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.237, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.243, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.252, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.242, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.242, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.251, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.24, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.242, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.258, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.266, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.257, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.257, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.265, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.271, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.263, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.252, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.256, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.24, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.231, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.226, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.228, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.228, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.239, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.237, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.235, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.245, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.249, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.236, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.233, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.236, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.235, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.242, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.235, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.253, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.255, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.244, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.233, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.24, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.227, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.23, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.241, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.237, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.228, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.238, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.243, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.236, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.239, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.228, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.199, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.195, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.169, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.164, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.171, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.17, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.189, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.188, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.18, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.173, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.175, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.172, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.172, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.173, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.184, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.193, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.185, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.192, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.193, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.181, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.174, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.176, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.175, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.172, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.159, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.156, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.165, "dividend": 0.0 }, { "date": "2025-09-05", "price": 1.171, "dividend": 0.0 }, { "date": "2025-09-08", "price": 1.172, "dividend": 0.0 }, { "date": "2025-09-09", "price": 1.177, "dividend": 0.0 }, { "date": "2025-09-10", "price": 1.175, "dividend": 0.0 }, { "date": "2025-09-11", "price": 1.165, "dividend": 0.0 }, { "date": "2025-09-12", "price": 1.17, "dividend": 0.0 }, { "date": "2025-09-15", "price": 1.174, "dividend": 0.0 }, { "date": "2025-09-16", "price": 1.171, "dividend": 0.0 }, { "date": "2025-09-17", "price": 1.159, "dividend": 0.0 }, { "date": "2025-09-18", "price": 1.172, "dividend": 0.0 }, { "date": "2025-09-19", "price": 1.169, "dividend": 0.0 }, { "date": "2025-09-22", "price": 1.163, "dividend": 0.0 }, { "date": "2025-09-23", "price": 1.168, "dividend": 0.0 }, { "date": "2025-09-24", "price": 1.159, "dividend": 0.0 }, { "date": "2025-09-25", "price": 1.151, "dividend": 0.0 }, { "date": "2025-09-26", "price": 1.148, "dividend": 0.0 }, { "date": "2025-09-29", "price": 1.159, "dividend": 0.0 }, { "date": "2025-09-30", "price": 1.16, "dividend": 0.0 }, { "date": "2025-10-01", "price": 1.168, "dividend": 0.0 }, { "date": "2025-10-02", "price": 1.184, "dividend": 0.0 }, { "date": "2025-10-03", "price": 1.186, "dividend": 0.0 }, { "date": "2025-10-06", "price": 1.191, "dividend": 0.0 }, { "date": "2025-10-07", "price": 1.191, "dividend": 0.0 }, { "date": "2025-10-08", "price": 1.191, "dividend": 0.0 }, { "date": "2025-10-09", "price": 1.188, "dividend": 0.0 }, { "date": "2025-10-10", "price": 1.186, "dividend": 0.0 }, { "date": "2025-10-13", "price": 1.172, "dividend": 0.0 }, { "date": "2025-10-14", "price": 1.166, "dividend": 0.0 }, { "date": "2025-10-15", "price": 1.175, "dividend": 0.0 }, { "date": "2025-10-16", "price": 1.183, "dividend": 0.0 }, { "date": "2025-10-17", "price": 1.169, "dividend": 0.0 }, { "date": "2025-10-21", "price": 1.189, "dividend": 0.0 }, { "date": "2025-10-22", "price": 1.193, "dividend": 0.0 }, { "date": "2025-10-23", "price": 1.196, "dividend": 0.0 }, { "date": "2025-10-24", "price": 1.203, "dividend": 0.0 }, { "date": "2025-10-27", "price": 1.208, "dividend": 0.0 }, { "date": "2025-10-28", "price": 1.202, "dividend": 0.0 }, { "date": "2025-10-29", "price": 1.199, "dividend": 0.0 }, { "date": "2025-10-30", "price": 1.178, "dividend": 0.0 }, { "date": "2025-10-31", "price": 1.179, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.181, "dividend": 0.0 }, { "date": "2025-11-04", "price": 1.161, "dividend": 0.0 }, { "date": "2025-11-05", "price": 1.167, "dividend": 0.0 }, { "date": "2025-11-06", "price": 1.169, "dividend": 0.0 }, { "date": "2025-11-07", "price": 1.147, "dividend": 0.0 }, { "date": "2025-11-10", "price": 1.159, "dividend": 0.0 }, { "date": "2025-11-11", "price": 1.161, "dividend": 0.0 }, { "date": "2025-11-12", "price": 1.168, "dividend": 0.0 }, { "date": "2025-11-13", "price": 1.171, "dividend": 0.0 }, { "date": "2025-11-14", "price": 1.139, "dividend": 0.0 }, { "date": "2025-11-17", "price": 1.143, "dividend": 0.0 }, { "date": "2025-11-18", "price": 1.124, "dividend": 0.0 }, { "date": "2025-11-19", "price": 1.121, "dividend": 0.0 }, { "date": "2025-11-20", "price": 1.124, "dividend": 0.0 }, { "date": "2025-11-21", "price": 1.12, "dividend": 0.0 }, { "date": "2025-11-24", "price": 1.125, "dividend": 0.0 }, { "date": "2025-11-25", "price": 1.122, "dividend": 0.0 }, { "date": "2025-11-26", "price": 1.134, "dividend": 0.0 }, { "date": "2025-11-27", "price": 1.142, "dividend": 0.0 }, { "date": "2025-11-28", "price": 1.143, "dividend": 0.0 }, { "date": "2025-12-01", "price": 1.143, "dividend": 0.0 }, { "date": "2025-12-02", "price": 1.145, "dividend": 0.0 }, { "date": "2025-12-03", "price": 1.139, "dividend": 0.0 }, { "date": "2025-12-04", "price": 1.149, "dividend": 0.0 }, { "date": "2025-12-05", "price": 1.15, "dividend": 0.0 }, { "date": "2025-12-08", "price": 1.145, "dividend": 0.0 }, { "date": "2025-12-09", "price": 1.14, "dividend": 0.0 }, { "date": "2025-12-10", "price": 1.135, "dividend": 0.0 }, { "date": "2025-12-11", "price": 1.142, "dividend": 0.0 }, { "date": "2025-12-12", "price": 1.149, "dividend": 0.0 }, { "date": "2025-12-15", "price": 1.151, "dividend": 0.0 }, { "date": "2025-12-16", "price": 1.151, "dividend": 0.0 }, { "date": "2025-12-17", "price": 1.148, "dividend": 0.0 }, { "date": "2025-12-18", "price": 1.145, "dividend": 0.0 }, { "date": "2025-12-19", "price": 1.152, "dividend": 0.0 }, { "date": "2025-12-22", "price": 1.156, "dividend": 0.0 }, { "date": "2025-12-23", "price": 1.157, "dividend": 0.0 }, { "date": "2025-12-24", "price": 1.157, "dividend": 0.0 }, { "date": "2025-12-26", "price": 1.157, "dividend": 0.0 }, { "date": "2025-12-29", "price": 1.156, "dividend": 0.0 }, { "date": "2025-12-30", "price": 1.159, "dividend": 0.0 }, { "date": "2025-12-31", "price": 1.158, "dividend": 0.0 }, { "date": "2026-01-02", "price": 1.162, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.158, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.162, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.172, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.158, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.168, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.173, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.174, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.168, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.171, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.17, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.154, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.15, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.149, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.169, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.161, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.163, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.169, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.163, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.157, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.155, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.15, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.147, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.148, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.151, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.148, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.153, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.159, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.148, "dividend": 0.0 }, { "date": "2026-02-12", "price": 1.143, "dividend": 0.0 } ], "GreatLink Far East Ex Japan Equities": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.949, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.948, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.941, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.937, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.935, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.925, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.93, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.937, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.969, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.97, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.968, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.964, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.973, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.974, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.961, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.956, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.949, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.969, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.968, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.901, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.901, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.958, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.952, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.957, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.972, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.969, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.976, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.97, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.964, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.957, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.96, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.96, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.948, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.939, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.93, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.934, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.93, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.939, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.941, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.925, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.934, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.928, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.923, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.927, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.923, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.915, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.915, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.891, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.892, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.885, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.882, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.878, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.849, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.856, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.871, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.868, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.868, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.871, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.889, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.901, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.901, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.909, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.898, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.875, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.891, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.884, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.874, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.868, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.87, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.852, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.833, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.854, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.829, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.828, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.808, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.812, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.832, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.832, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.826, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.813, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.789, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.787, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.801, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.801, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.801, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.806, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.815, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.811, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.821, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.824, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.824, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.824, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.824, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.824, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.832, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.828, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.815, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.808, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.805, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.807, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.803, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.796, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.791, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.786, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.782, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.781, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.798, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.801, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.807, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.796, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.783, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.801, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.781, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.779, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.774, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.759, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.752, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.742, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.751, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.752, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.74, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.743, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.743, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.736, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.736, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.723, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.726, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.719, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.702, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.701, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.713, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.735, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.747, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.752, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.773, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.763, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.754, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.773, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.773, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.772, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.786, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.772, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.762, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.764, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.753, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.753, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.768, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.785, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.788, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.784, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.769, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.779, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.778, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.776, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.795, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.789, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.789, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.788, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.794, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.805, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.815, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.806, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.802, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.812, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.818, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.811, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.817, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.793, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.783, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.779, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.782, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.771, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.764, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.769, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.765, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.762, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.767, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.756, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.752, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.752, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.755, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.747, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.726, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.729, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.729, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.733, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.752, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.755, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.754, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.756, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.749, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.755, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.774, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.776, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.776, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.769, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.76, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.754, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.758, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.755, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.757, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.75, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.737, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.742, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.732, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.739, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.74, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.74, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.743, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.742, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.729, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.722, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.724, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.72, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.72, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.718, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.717, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.738, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.737, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.736, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.732, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.729, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.732, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.714, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.712, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.709, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.706, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.718, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.709, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.693, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.687, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.679, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.67, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.669, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.677, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.68, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.694, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.681, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.703, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.711, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.725, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.725, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.717, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.709, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.711, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.704, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.706, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.681, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.683, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.689, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.694, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.706, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.724, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.72, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.706, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.708, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.714, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.709, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.72, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.731, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.722, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.722, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.733, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.72, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.716, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.702, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.689, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.688, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.712, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.714, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.714, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.717, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.718, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.717, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.723, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.719, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.722, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.728, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.727, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.722, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.722, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.717, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.713, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.714, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.713, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.714, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.727, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.737, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.732, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.746, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.751, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.754, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.771, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.766, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.771, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.776, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.783, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.792, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.793, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.795, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.805, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.81, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.801, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.818, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.818, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.828, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.824, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.813, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.801, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.808, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.816, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.821, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.817, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.826, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.835, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.844, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.851, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.873, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.883, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.876, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.868, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.871, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.897, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.897, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.904, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.893, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.889, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.884, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.883, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.877, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.886, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.885, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.899, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.901, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.895, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.896, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.91, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.907, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.898, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.885, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.885, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.886, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.891, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.895, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.915, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.92, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.922, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.929, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.934, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.936, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.95, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.959, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.961, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.953, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.952, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.953, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.971, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.98, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.982, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.987, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.986, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.987, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.997, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.99, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.978, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.986, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.986, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.978, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.983, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.99, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.978, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.97, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.947, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.952, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.973, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.963, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.956, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.951, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.954, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.954, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.976, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.982, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.993, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.991, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.989, "dividend": 0.0 }, { "date": "2003-10-09", "price": 1.006, "dividend": 0.0 }, { "date": "2003-10-10", "price": 1.021, "dividend": 0.0 }, { "date": "2003-10-13", "price": 1.028, "dividend": 0.0 }, { "date": "2003-10-14", "price": 1.025, "dividend": 0.0 }, { "date": "2003-10-15", "price": 1.029, "dividend": 0.0 }, { "date": "2003-10-16", "price": 1.042, "dividend": 0.0 }, { "date": "2003-10-17", "price": 1.04, "dividend": 0.0 }, { "date": "2003-10-20", "price": 1.055, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.056, "dividend": 0.0 }, { "date": "2003-10-22", "price": 1.053, "dividend": 0.0 }, { "date": "2003-10-23", "price": 1.023, "dividend": 0.0 }, { "date": "2003-10-24", "price": 1.023, "dividend": 0.0 }, { "date": "2003-10-27", "price": 1.025, "dividend": 0.0 }, { "date": "2003-10-28", "price": 1.048, "dividend": 0.0 }, { "date": "2003-10-29", "price": 1.047, "dividend": 0.0 }, { "date": "2003-10-30", "price": 1.047, "dividend": 0.0 }, { "date": "2003-10-31", "price": 1.047, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.058, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.064, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.065, "dividend": 0.0 }, { "date": "2003-11-06", "price": 1.046, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.056, "dividend": 0.0 }, { "date": "2003-11-10", "price": 1.047, "dividend": 0.0 }, { "date": "2003-11-11", "price": 1.032, "dividend": 0.0 }, { "date": "2003-11-12", "price": 1.034, "dividend": 0.0 }, { "date": "2003-11-13", "price": 1.045, "dividend": 0.0 }, { "date": "2003-11-14", "price": 1.04, "dividend": 0.0 }, { "date": "2003-11-17", "price": 1.022, "dividend": 0.0 }, { "date": "2003-11-18", "price": 1.02, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.997, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.991, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.991, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.984, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.984, "dividend": 0.0 }, { "date": "2003-11-26", "price": 1.006, "dividend": 0.0 }, { "date": "2003-11-27", "price": 1.005, "dividend": 0.0 }, { "date": "2003-11-28", "price": 1.019, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.038, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.04, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.039, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.035, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.028, "dividend": 0.0 }, { "date": "2003-12-08", "price": 1.023, "dividend": 0.0 }, { "date": "2003-12-09", "price": 1.032, "dividend": 0.0 }, { "date": "2003-12-10", "price": 1.039, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.045, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.05, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.039, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.039, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.027, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.031, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.039, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.046, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.044, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.043, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.043, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.043, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.047, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.06, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.065, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.065, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.085, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.099, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.101, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.102, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.106, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.124, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.123, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.119, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.122, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.117, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.119, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.136, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.151, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.153, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.153, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.153, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.152, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.158, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.142, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.135, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.13, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.13, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.119, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.108, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.111, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.126, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.151, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.143, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.144, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.149, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.157, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.159, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.167, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.174, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.176, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.18, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.175, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.165, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.162, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.179, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.189, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.194, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.207, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.198, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.204, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.195, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.194, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.189, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.178, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.167, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.158, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.155, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.148, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.16, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.161, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.169, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.137, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.135, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.146, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.133, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.133, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.144, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.152, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.155, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.157, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.17, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.177, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.189, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.189, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.196, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.196, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.193, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.193, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.181, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.165, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.159, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.161, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.161, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.161, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.16, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.175, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.155, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.155, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.143, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.112, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.094, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.094, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.106, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.089, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.085, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.088, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.047, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.053, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.066, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.05, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.027, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.983, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.999, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.999, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.032, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.051, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.059, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.053, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.056, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.07, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.083, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.075, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.076, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.076, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.045, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.051, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.079, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.081, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.075, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.07, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.042, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.045, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.046, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.047, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.031, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.037, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.035, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.042, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.068, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.065, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.072, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.084, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.083, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.072, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.077, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.088, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.086, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.071, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.073, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.068, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.069, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.056, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.052, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.057, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.063, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.057, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.075, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.068, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.069, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.063, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.067, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.071, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.062, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.063, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.05, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.053, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.054, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.067, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.056, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.056, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.054, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.051, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.056, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.054, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.047, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.045, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.051, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.066, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.062, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.064, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.072, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.082, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.094, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.095, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.095, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.095, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.108, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.109, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.102, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.105, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.105, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.106, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.107, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.112, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.126, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.125, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.125, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.132, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.134, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.138, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.143, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.132, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.125, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.118, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.116, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.112, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.108, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.116, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.126, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.153, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.15, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.149, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.154, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.143, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.141, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.127, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.124, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.111, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.107, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.106, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.114, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.099, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.098, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.101, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.091, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.089, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.09, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.106, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.106, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.107, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.121, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.131, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.124, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.134, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.131, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.134, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.142, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.142, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.15, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.15, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.154, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.166, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.17, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.164, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.153, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.165, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.175, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.171, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.168, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.17, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.178, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.173, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.19, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.182, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.18, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.175, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.173, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.168, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.154, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.148, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.153, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.161, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.167, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.172, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.174, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.175, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.174, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.177, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.18, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.18, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.181, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.189, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.185, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.202, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.205, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.204, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.189, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.187, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.184, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.181, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.184, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.18, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.183, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.193, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.205, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.207, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.209, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.207, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.207, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.195, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.201, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.205, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.204, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.211, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.217, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.212, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.213, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.219, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.217, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.232, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.239, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.239, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.239, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.239, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.247, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.25, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.254, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.251, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.255, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.256, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.253, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.25, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.258, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.265, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.265, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.263, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.249, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.252, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.249, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.255, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.254, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.263, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.263, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.257, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.257, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.241, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.242, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.242, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.246, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.246, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.246, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.246, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.246, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.246, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.23, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.213, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.208, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.218, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.234, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.241, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.239, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.244, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.238, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.244, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.244, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.244, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.244, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.244, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.244, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.193, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.2, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.2, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.199, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.206, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.205, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.212, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.206, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.205, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.195, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.195, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.202, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.211, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.221, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.23, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.234, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.231, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.225, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.23, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.226, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.221, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.21, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.205, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.219, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.222, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.222, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.214, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.203, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.209, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.213, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.221, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.223, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.225, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.223, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.229, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.232, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.231, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.235, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.237, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.248, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.257, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.252, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.257, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.259, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.263, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.265, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.257, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.271, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.276, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.274, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.267, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.271, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.268, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.264, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.271, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.268, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.264, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.266, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.26, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.257, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.271, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.273, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.283, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.286, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.284, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.287, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.297, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.304, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.287, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.299, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.304, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.302, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.298, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.308, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.309, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.313, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.322, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.326, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.326, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.322, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.319, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.319, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.322, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.326, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.33, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.329, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.324, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.321, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.304, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.303, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.313, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.308, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.295, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.297, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.299, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.288, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.296, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.296, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.308, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.314, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.312, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.314, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.322, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.319, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.319, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.328, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.329, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.326, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.324, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.318, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.317, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.329, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.328, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.326, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.32, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.328, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.328, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.33, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.338, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.344, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.346, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.355, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.347, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.317, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.32, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.331, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.337, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.313, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.308, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.301, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.296, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.299, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.27, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.277, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.283, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.277, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.272, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.272, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.257, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.247, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.265, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.265, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.291, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.291, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.3, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.289, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.291, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.3, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.302, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.317, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.313, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.309, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.314, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.316, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.326, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.325, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.313, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.331, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.332, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.334, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.339, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.329, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.332, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.334, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.341, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.346, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.346, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.353, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.347, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.347, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.357, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.353, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.349, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.355, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.346, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.354, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.357, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.366, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.365, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.372, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.372, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.378, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.376, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.384, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.38, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.38, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.395, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.414, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.418, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.423, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.43, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.43, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.414, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.42, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.422, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.433, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.415, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.383, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.407, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.399, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.376, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.39, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.411, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.415, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.435, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.435, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.435, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.446, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.447, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.43, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.437, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.437, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.414, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.416, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.422, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.411, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.422, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.413, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.422, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.434, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.444, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.44, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.434, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.437, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.449, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.458, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.455, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.458, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.464, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.452, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.461, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.435, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.421, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.425, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.43, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.446, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.44, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.45, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.451, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.456, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.459, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.454, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.429, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.434, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.44, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.456, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.459, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.466, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.467, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.479, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.494, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.499, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.509, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.531, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.532, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.526, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.526, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.505, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.517, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.517, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.526, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.538, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.56, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.565, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.573, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.556, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.54, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.551, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.554, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.541, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.541, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.559, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.568, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.571, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.566, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.589, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.582, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.571, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.575, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.575, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.532, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.502, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.522, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.49, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.496, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.445, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.442, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.454, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.423, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.449, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.454, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.445, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.441, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.432, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.443, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.439, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.442, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.414, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.368, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.382, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.382, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.341, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.35, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.355, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.399, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.387, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.357, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.359, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.383, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.376, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.386, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.389, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.385, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.403, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.435, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.451, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.45, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.443, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.433, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.438, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.451, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.451, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.458, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.44, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.414, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.4, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.39, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.393, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.432, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.428, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.43, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.445, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.441, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.459, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.457, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.452, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.446, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.449, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.449, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.449, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.444, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.454, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.454, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.462, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.468, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.469, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.463, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.477, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.488, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.493, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.472, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.487, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.478, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.467, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.47, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.46, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.472, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.481, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.488, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.495, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.506, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.507, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.503, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.498, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.506, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.499, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.494, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.508, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.521, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.535, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.559, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.555, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.554, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.553, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.541, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.539, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.535, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.555, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.556, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.559, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.564, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.566, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.553, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.567, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.57, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.548, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.557, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.557, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.561, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.576, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.581, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.571, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.571, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.571, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.581, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.577, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.577, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.584, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.596, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.583, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.571, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.583, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.6, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.611, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.619, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.618, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.628, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.62, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.635, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.629, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.635, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.642, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.659, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.661, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.666, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.661, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.667, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.688, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.691, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.696, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.704, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.671, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.685, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.704, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.715, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.713, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.729, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.732, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.724, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.708, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.709, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.699, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.692, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.715, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.729, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.736, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.708, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.737, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.744, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.743, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.743, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.742, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.761, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.781, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.796, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.796, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.796, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.827, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.806, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.784, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.762, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.765, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.741, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.755, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.779, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.81, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.815, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.81, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.838, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.822, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.843, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.838, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.854, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.834, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.814, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.816, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.828, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.815, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.833, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.864, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.868, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.876, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.891, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.895, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.894, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.893, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.883, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.902, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.932, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.925, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.925, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.925, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.938, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.945, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.945, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.943, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.903, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.843, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.825, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.812, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.729, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.763, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.778, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.817, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.83, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.862, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.862, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.816, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.836, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.83, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.85, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.864, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.872, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.883, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.891, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.895, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.888, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.872, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.887, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.893, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.898, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.916, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.944, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.94, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.94, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.953, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.961, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.971, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.971, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.971, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.981, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.986, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.987, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.94, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.966, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.979, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.97, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.962, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.977, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.962, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.954, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.954, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.968, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.995, "dividend": 0.0 }, { "date": "2007-05-04", "price": 2.011, "dividend": 0.0 }, { "date": "2007-05-07", "price": 2.015, "dividend": 0.0 }, { "date": "2007-05-08", "price": 2.006, "dividend": 0.0 }, { "date": "2007-05-09", "price": 2.013, "dividend": 0.0 }, { "date": "2007-05-10", "price": 2.026, "dividend": 0.0 }, { "date": "2007-05-11", "price": 2.014, "dividend": 0.0 }, { "date": "2007-05-14", "price": 2.041, "dividend": 0.0 }, { "date": "2007-05-15", "price": 2.02, "dividend": 0.0 }, { "date": "2007-05-16", "price": 2.037, "dividend": 0.0 }, { "date": "2007-05-17", "price": 2.055, "dividend": 0.0 }, { "date": "2007-05-18", "price": 2.052, "dividend": 0.0 }, { "date": "2007-05-21", "price": 2.058, "dividend": 0.0 }, { "date": "2007-05-22", "price": 2.081, "dividend": 0.0 }, { "date": "2007-05-23", "price": 2.078, "dividend": 0.0 }, { "date": "2007-05-24", "price": 2.066, "dividend": 0.0 }, { "date": "2007-05-25", "price": 2.054, "dividend": 0.0 }, { "date": "2007-05-28", "price": 2.056, "dividend": 0.0 }, { "date": "2007-05-29", "price": 2.059, "dividend": 0.0 }, { "date": "2007-05-30", "price": 2.049, "dividend": 0.0 }, { "date": "2007-05-31", "price": 2.049, "dividend": 0.0 }, { "date": "2007-06-01", "price": 2.106, "dividend": 0.0 }, { "date": "2007-06-04", "price": 2.121, "dividend": 0.0 }, { "date": "2007-06-05", "price": 2.144, "dividend": 0.0 }, { "date": "2007-06-06", "price": 2.148, "dividend": 0.0 }, { "date": "2007-06-07", "price": 2.154, "dividend": 0.0 }, { "date": "2007-06-08", "price": 2.124, "dividend": 0.0 }, { "date": "2007-06-11", "price": 2.138, "dividend": 0.0 }, { "date": "2007-06-12", "price": 2.146, "dividend": 0.0 }, { "date": "2007-06-13", "price": 2.138, "dividend": 0.0 }, { "date": "2007-06-14", "price": 2.169, "dividend": 0.0 }, { "date": "2007-06-15", "price": 2.194, "dividend": 0.0 }, { "date": "2007-06-18", "price": 2.233, "dividend": 0.0 }, { "date": "2007-06-19", "price": 2.24, "dividend": 0.0 }, { "date": "2007-06-20", "price": 2.267, "dividend": 0.0 }, { "date": "2007-06-21", "price": 2.282, "dividend": 0.0 }, { "date": "2007-06-22", "price": 2.271, "dividend": 0.0 }, { "date": "2007-06-25", "price": 2.26, "dividend": 0.0 }, { "date": "2007-06-26", "price": 2.236, "dividend": 0.0 }, { "date": "2007-06-27", "price": 2.212, "dividend": 0.0 }, { "date": "2007-06-28", "price": 2.228, "dividend": 0.0 }, { "date": "2007-06-29", "price": 2.225, "dividend": 0.0 }, { "date": "2007-07-02", "price": 2.224, "dividend": 0.0 }, { "date": "2007-07-03", "price": 2.274, "dividend": 0.0 }, { "date": "2007-07-04", "price": 2.294, "dividend": 0.0 }, { "date": "2007-07-05", "price": 2.3, "dividend": 0.0 }, { "date": "2007-07-06", "price": 2.305, "dividend": 0.0 }, { "date": "2007-07-09", "price": 2.335, "dividend": 0.0 }, { "date": "2007-07-10", "price": 2.341, "dividend": 0.0 }, { "date": "2007-07-11", "price": 2.327, "dividend": 0.0 }, { "date": "2007-07-12", "price": 2.353, "dividend": 0.0 }, { "date": "2007-07-13", "price": 2.386, "dividend": 0.0 }, { "date": "2007-07-16", "price": 2.361, "dividend": 0.0 }, { "date": "2007-07-17", "price": 2.366, "dividend": 0.0 }, { "date": "2007-07-18", "price": 2.335, "dividend": 0.0 }, { "date": "2007-07-19", "price": 2.347, "dividend": 0.0 }, { "date": "2007-07-20", "price": 2.388, "dividend": 0.0 }, { "date": "2007-07-23", "price": 2.403, "dividend": 0.0 }, { "date": "2007-07-24", "price": 2.422, "dividend": 0.0 }, { "date": "2007-07-25", "price": 2.408, "dividend": 0.0 }, { "date": "2007-07-26", "price": 2.383, "dividend": 0.0 }, { "date": "2007-07-27", "price": 2.306, "dividend": 0.0 }, { "date": "2007-07-30", "price": 2.31, "dividend": 0.0 }, { "date": "2007-07-31", "price": 2.356, "dividend": 0.0 }, { "date": "2007-08-01", "price": 2.278, "dividend": 0.0 }, { "date": "2007-08-02", "price": 2.273, "dividend": 0.0 }, { "date": "2007-08-03", "price": 2.278, "dividend": 0.0 }, { "date": "2007-08-06", "price": 2.218, "dividend": 0.0 }, { "date": "2007-08-07", "price": 2.208, "dividend": 0.0 }, { "date": "2007-08-08", "price": 2.274, "dividend": 0.0 }, { "date": "2007-08-09", "price": 2.274, "dividend": 0.0 }, { "date": "2007-08-10", "price": 2.23, "dividend": 0.0 }, { "date": "2007-08-13", "price": 2.231, "dividend": 0.0 }, { "date": "2007-08-14", "price": 2.217, "dividend": 0.0 }, { "date": "2007-08-15", "price": 2.168, "dividend": 0.0 }, { "date": "2007-08-16", "price": 2.056, "dividend": 0.0 }, { "date": "2007-08-17", "price": 2.012, "dividend": 0.0 }, { "date": "2007-08-20", "price": 2.12, "dividend": 0.0 }, { "date": "2007-08-21", "price": 2.129, "dividend": 0.0 }, { "date": "2007-08-22", "price": 2.161, "dividend": 0.0 }, { "date": "2007-08-23", "price": 2.213, "dividend": 0.0 }, { "date": "2007-08-24", "price": 2.207, "dividend": 0.0 }, { "date": "2007-08-27", "price": 2.245, "dividend": 0.0 }, { "date": "2007-08-28", "price": 2.253, "dividend": 0.0 }, { "date": "2007-08-29", "price": 2.23, "dividend": 0.0 }, { "date": "2007-08-30", "price": 2.253, "dividend": 0.0 }, { "date": "2007-08-31", "price": 2.291, "dividend": 0.0 }, { "date": "2007-09-03", "price": 2.308, "dividend": 0.0 }, { "date": "2007-09-04", "price": 2.316, "dividend": 0.0 }, { "date": "2007-09-05", "price": 2.327, "dividend": 0.0 }, { "date": "2007-09-06", "price": 2.328, "dividend": 0.0 }, { "date": "2007-09-07", "price": 2.34, "dividend": 0.0 }, { "date": "2007-09-10", "price": 2.34, "dividend": 0.0 }, { "date": "2007-09-11", "price": 2.341, "dividend": 0.0 }, { "date": "2007-09-12", "price": 2.339, "dividend": 0.0 }, { "date": "2007-09-13", "price": 2.336, "dividend": 0.0 }, { "date": "2007-09-14", "price": 2.368, "dividend": 0.0 }, { "date": "2007-09-17", "price": 2.366, "dividend": 0.0 }, { "date": "2007-09-18", "price": 2.363, "dividend": 0.0 }, { "date": "2007-09-19", "price": 2.413, "dividend": 0.0 }, { "date": "2007-09-20", "price": 2.42, "dividend": 0.0 }, { "date": "2007-09-21", "price": 2.447, "dividend": 0.0 }, { "date": "2007-09-24", "price": 2.469, "dividend": 0.0 }, { "date": "2007-09-25", "price": 2.454, "dividend": 0.0 }, { "date": "2007-09-26", "price": 2.459, "dividend": 0.0 }, { "date": "2007-09-27", "price": 2.485, "dividend": 0.0 }, { "date": "2007-09-28", "price": 2.485, "dividend": 0.0 }, { "date": "2007-10-01", "price": 2.496, "dividend": 0.0 }, { "date": "2007-10-02", "price": 2.572, "dividend": 0.0 }, { "date": "2007-10-03", "price": 2.527, "dividend": 0.0 }, { "date": "2007-10-04", "price": 2.48, "dividend": 0.0 }, { "date": "2007-10-05", "price": 2.525, "dividend": 0.0 }, { "date": "2007-10-08", "price": 2.527, "dividend": 0.0 }, { "date": "2007-10-09", "price": 2.527, "dividend": 0.0 }, { "date": "2007-10-10", "price": 2.537, "dividend": 0.0 }, { "date": "2007-10-11", "price": 2.578, "dividend": 0.0 }, { "date": "2007-10-12", "price": 2.562, "dividend": 0.0 }, { "date": "2007-10-15", "price": 2.609, "dividend": 0.0 }, { "date": "2007-10-16", "price": 2.59, "dividend": 0.0 }, { "date": "2007-10-17", "price": 2.58, "dividend": 0.0 }, { "date": "2007-10-18", "price": 2.582, "dividend": 0.0 }, { "date": "2007-10-19", "price": 2.577, "dividend": 0.0 }, { "date": "2007-10-22", "price": 2.497, "dividend": 0.0 }, { "date": "2007-10-23", "price": 2.54, "dividend": 0.0 }, { "date": "2007-10-24", "price": 2.526, "dividend": 0.0 }, { "date": "2007-10-25", "price": 2.562, "dividend": 0.0 }, { "date": "2007-10-26", "price": 2.608, "dividend": 0.0 }, { "date": "2007-10-29", "price": 2.672, "dividend": 0.0 }, { "date": "2007-10-30", "price": 2.659, "dividend": 0.0 }, { "date": "2007-10-31", "price": 2.655, "dividend": 0.0 }, { "date": "2007-11-01", "price": 2.669, "dividend": 0.0 }, { "date": "2007-11-02", "price": 2.594, "dividend": 0.0 }, { "date": "2007-11-05", "price": 2.533, "dividend": 0.0 }, { "date": "2007-11-06", "price": 2.56, "dividend": 0.0 }, { "date": "2007-11-07", "price": 2.571, "dividend": 0.0 }, { "date": "2007-11-08", "price": 2.571, "dividend": 0.0 }, { "date": "2007-11-09", "price": 2.507, "dividend": 0.0 }, { "date": "2007-11-12", "price": 2.43, "dividend": 0.0 }, { "date": "2007-11-13", "price": 2.39, "dividend": 0.0 }, { "date": "2007-11-14", "price": 2.465, "dividend": 0.0 }, { "date": "2007-11-15", "price": 2.444, "dividend": 0.0 }, { "date": "2007-11-16", "price": 2.381, "dividend": 0.0 }, { "date": "2007-11-19", "price": 2.359, "dividend": 0.0 }, { "date": "2007-11-20", "price": 2.346, "dividend": 0.0 }, { "date": "2007-11-21", "price": 2.293, "dividend": 0.0 }, { "date": "2007-11-22", "price": 2.246, "dividend": 0.0 }, { "date": "2007-11-23", "price": 2.24, "dividend": 0.0 }, { "date": "2007-11-26", "price": 2.336, "dividend": 0.0 }, { "date": "2007-11-27", "price": 2.316, "dividend": 0.0 }, { "date": "2007-11-28", "price": 2.317, "dividend": 0.0 }, { "date": "2007-11-29", "price": 2.395, "dividend": 0.0 }, { "date": "2007-11-30", "price": 2.422, "dividend": 0.0 }, { "date": "2007-12-03", "price": 2.421, "dividend": 0.0 }, { "date": "2007-12-04", "price": 2.436, "dividend": 0.0 }, { "date": "2007-12-05", "price": 2.468, "dividend": 0.0 }, { "date": "2007-12-06", "price": 2.481, "dividend": 0.0 }, { "date": "2007-12-07", "price": 2.458, "dividend": 0.0 }, { "date": "2007-12-10", "price": 2.425, "dividend": 0.0 }, { "date": "2007-12-11", "price": 2.453, "dividend": 0.0 }, { "date": "2007-12-12", "price": 2.401, "dividend": 0.0 }, { "date": "2007-12-13", "price": 2.355, "dividend": 0.0 }, { "date": "2007-12-14", "price": 2.343, "dividend": 0.0 }, { "date": "2007-12-17", "price": 2.287, "dividend": 0.0 }, { "date": "2007-12-18", "price": 2.273, "dividend": 0.0 }, { "date": "2007-12-19", "price": 2.299, "dividend": 0.0 }, { "date": "2007-12-20", "price": 2.299, "dividend": 0.0 }, { "date": "2007-12-21", "price": 2.319, "dividend": 0.0 }, { "date": "2007-12-24", "price": 2.373, "dividend": 0.0 }, { "date": "2007-12-25", "price": 2.373, "dividend": 0.0 }, { "date": "2007-12-26", "price": 2.376, "dividend": 0.0 }, { "date": "2007-12-27", "price": 2.375, "dividend": 0.0 }, { "date": "2007-12-28", "price": 2.36, "dividend": 0.0 }, { "date": "2007-12-31", "price": 2.374, "dividend": 0.0 }, { "date": "2008-01-01", "price": 2.374, "dividend": 0.0 }, { "date": "2008-01-02", "price": 2.336, "dividend": 0.0 }, { "date": "2008-01-03", "price": 2.302, "dividend": 0.0 }, { "date": "2008-01-04", "price": 2.328, "dividend": 0.0 }, { "date": "2008-01-07", "price": 2.282, "dividend": 0.0 }, { "date": "2008-01-08", "price": 2.281, "dividend": 0.0 }, { "date": "2008-01-09", "price": 2.318, "dividend": 0.0 }, { "date": "2008-01-10", "price": 2.297, "dividend": 0.0 }, { "date": "2008-01-11", "price": 2.281, "dividend": 0.0 }, { "date": "2008-01-14", "price": 2.247, "dividend": 0.0 }, { "date": "2008-01-15", "price": 2.218, "dividend": 0.0 }, { "date": "2008-01-16", "price": 2.129, "dividend": 0.0 }, { "date": "2008-01-17", "price": 2.15, "dividend": 0.0 }, { "date": "2008-01-18", "price": 2.147, "dividend": 0.0 }, { "date": "2008-01-21", "price": 2.082, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.935, "dividend": 0.0 }, { "date": "2008-01-23", "price": 2.007, "dividend": 0.0 }, { "date": "2008-01-24", "price": 2.015, "dividend": 0.0 }, { "date": "2008-01-25", "price": 2.086, "dividend": 0.0 }, { "date": "2008-01-28", "price": 2.007, "dividend": 0.0 }, { "date": "2008-01-29", "price": 2.024, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.98, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.987, "dividend": 0.0 }, { "date": "2008-02-01", "price": 2.019, "dividend": 0.0 }, { "date": "2008-02-04", "price": 2.081, "dividend": 0.0 }, { "date": "2008-02-05", "price": 2.08, "dividend": 0.0 }, { "date": "2008-02-06", "price": 2.027, "dividend": 0.0 }, { "date": "2008-02-07", "price": 2.027, "dividend": 0.0 }, { "date": "2008-02-08", "price": 2.027, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.985, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.994, "dividend": 0.0 }, { "date": "2008-02-13", "price": 2.008, "dividend": 0.0 }, { "date": "2008-02-14", "price": 2.063, "dividend": 0.0 }, { "date": "2008-02-15", "price": 2.071, "dividend": 0.0 }, { "date": "2008-02-18", "price": 2.059, "dividend": 0.0 }, { "date": "2008-02-19", "price": 2.076, "dividend": 0.0 }, { "date": "2008-02-20", "price": 2.044, "dividend": 0.0 }, { "date": "2008-02-21", "price": 2.055, "dividend": 0.0 }, { "date": "2008-02-22", "price": 2.036, "dividend": 0.0 }, { "date": "2008-02-25", "price": 2.041, "dividend": 0.0 }, { "date": "2008-02-26", "price": 2.043, "dividend": 0.0 }, { "date": "2008-02-27", "price": 2.076, "dividend": 0.0 }, { "date": "2008-02-28", "price": 2.082, "dividend": 0.0 }, { "date": "2008-02-29", "price": 2.062, "dividend": 0.0 }, { "date": "2008-03-03", "price": 2.005, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.989, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.979, "dividend": 0.0 }, { "date": "2008-03-06", "price": 2.003, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.95, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.909, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.914, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.941, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.868, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.849, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.763, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.755, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.799, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.777, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.777, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.826, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.881, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.883, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.881, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.917, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.904, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.915, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.973, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.993, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.986, "dividend": 0.0 }, { "date": "2008-04-07", "price": 2.006, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.993, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.964, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.952, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.976, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.937, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.94, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.945, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.954, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.944, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.966, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.963, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.981, "dividend": 0.0 }, { "date": "2008-04-24", "price": 2.004, "dividend": 0.0 }, { "date": "2008-04-25", "price": 2.002, "dividend": 0.0 }, { "date": "2008-04-28", "price": 2.01, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.997, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.992, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.992, "dividend": 0.0 }, { "date": "2008-05-02", "price": 2.033, "dividend": 0.0 }, { "date": "2008-05-05", "price": 2.023, "dividend": 0.0 }, { "date": "2008-05-06", "price": 2.029, "dividend": 0.0 }, { "date": "2008-05-07", "price": 2.007, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.989, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.965, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.962, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.99, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.997, "dividend": 0.0 }, { "date": "2008-05-15", "price": 2.014, "dividend": 0.0 }, { "date": "2008-05-16", "price": 2.02, "dividend": 0.0 }, { "date": "2008-05-19", "price": 2.02, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.998, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.991, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.977, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.946, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.911, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.925, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.909, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.928, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.939, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.956, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.927, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.918, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.93, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.933, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.908, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.866, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.865, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.837, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.821, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.844, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.846, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.865, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.829, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.813, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.806, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.785, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.798, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.783, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.748, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.75, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.746, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.72, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.695, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.679, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.708, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.668, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.699, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.706, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.73, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.715, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.658, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.653, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.681, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.678, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.72, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.72, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.766, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.769, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.738, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.738, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.711, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.733, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.738, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.74, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.72, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.693, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.72, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.724, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.729, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.735, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.719, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.695, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.708, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.701, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.675, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.653, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.677, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.644, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.644, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.673, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.664, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.688, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.67, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.675, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.647, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.635, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.619, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.606, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.579, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.642, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.606, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.582, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.539, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.532, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.506, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.43, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.423, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.401, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.498, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.503, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.467, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.476, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.473, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.456, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.425, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.411, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.411, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.426, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.409, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.34, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.326, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.239, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.257, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.227, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.278, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.319, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.274, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.208, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.172, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.201, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.193, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.153, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.117, "dividend": 0.0 }, { "date": "2008-10-24", "price": 1.059, "dividend": 0.0 }, { "date": "2008-10-27", "price": 1.059, "dividend": 0.0 }, { "date": "2008-10-28", "price": 1.033, "dividend": 0.0 }, { "date": "2008-10-29", "price": 1.036, "dividend": 0.0 }, { "date": "2008-10-30", "price": 1.128, "dividend": 0.0 }, { "date": "2008-10-31", "price": 1.142, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.173, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.17, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.195, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.144, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.162, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.181, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.158, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.149, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.111, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.122, "dividend": 0.0 }, { "date": "2008-11-17", "price": 1.121, "dividend": 0.0 }, { "date": "2008-11-18", "price": 1.081, "dividend": 0.0 }, { "date": "2008-11-19", "price": 1.071, "dividend": 0.0 }, { "date": "2008-11-20", "price": 1.034, "dividend": 0.0 }, { "date": "2008-11-21", "price": 1.057, "dividend": 0.0 }, { "date": "2008-11-24", "price": 1.031, "dividend": 0.0 }, { "date": "2008-11-25", "price": 1.061, "dividend": 0.0 }, { "date": "2008-11-26", "price": 1.089, "dividend": 0.0 }, { "date": "2008-11-27", "price": 1.109, "dividend": 0.0 }, { "date": "2008-11-28", "price": 1.123, "dividend": 0.0 }, { "date": "2008-12-01", "price": 1.145, "dividend": 0.0 }, { "date": "2008-12-02", "price": 1.106, "dividend": 0.0 }, { "date": "2008-12-03", "price": 1.11, "dividend": 0.0 }, { "date": "2008-12-04", "price": 1.103, "dividend": 0.0 }, { "date": "2008-12-05", "price": 1.114, "dividend": 0.0 }, { "date": "2008-12-08", "price": 1.114, "dividend": 0.0 }, { "date": "2008-12-09", "price": 1.17, "dividend": 0.0 }, { "date": "2008-12-10", "price": 1.222, "dividend": 0.0 }, { "date": "2008-12-11", "price": 1.223, "dividend": 0.0 }, { "date": "2008-12-12", "price": 1.173, "dividend": 0.0 }, { "date": "2008-12-15", "price": 1.193, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.198, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.207, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.212, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.222, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.185, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.147, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.15, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.15, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.15, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.164, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.168, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.177, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.177, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.207, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.264, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.272, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.262, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.212, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.203, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.178, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.171, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.185, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.145, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.152, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.164, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.152, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.126, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.128, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.12, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.12, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.12, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.133, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.159, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.171, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.15, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.149, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.166, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.167, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.194, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.196, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.2, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.197, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.184, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.2, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.196, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.169, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.165, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.161, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.144, "dividend": 0.0 }, { "date": "2009-02-23", "price": 1.166, "dividend": 0.0 }, { "date": "2009-02-24", "price": 1.143, "dividend": 0.0 }, { "date": "2009-02-25", "price": 1.153, "dividend": 0.0 }, { "date": "2009-02-26", "price": 1.144, "dividend": 0.0 }, { "date": "2009-02-27", "price": 1.144, "dividend": 0.0 }, { "date": "2009-03-02", "price": 1.11, "dividend": 0.0 }, { "date": "2009-03-03", "price": 1.106, "dividend": 0.0 }, { "date": "2009-03-04", "price": 1.132, "dividend": 0.0 }, { "date": "2009-03-05", "price": 1.133, "dividend": 0.0 }, { "date": "2009-03-06", "price": 1.128, "dividend": 0.0 }, { "date": "2009-03-09", "price": 1.12, "dividend": 0.0 }, { "date": "2009-03-10", "price": 1.135, "dividend": 0.0 }, { "date": "2009-03-11", "price": 1.159, "dividend": 0.0 }, { "date": "2009-03-12", "price": 1.156, "dividend": 0.0 }, { "date": "2009-03-13", "price": 1.197, "dividend": 0.0 }, { "date": "2009-03-16", "price": 1.211, "dividend": 0.0 }, { "date": "2009-03-17", "price": 1.211, "dividend": 0.0 }, { "date": "2009-03-18", "price": 1.216, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.217, "dividend": 0.0 }, { "date": "2009-03-20", "price": 1.221, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.267, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.288, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.283, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.314, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.318, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.269, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.278, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.285, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.333, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.344, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.364, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.349, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.32, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.361, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.361, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.377, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.394, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.401, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.396, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.392, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.402, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.378, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.362, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.37, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.371, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.353, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.333, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.355, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.408, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.408, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.473, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.48, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.505, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.522, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.536, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.519, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.502, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.523, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.479, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.502, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.52, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.559, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.559, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.556, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.545, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.558, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.541, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.586, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.593, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.605, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.66, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.641, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.66, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.647, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.666, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.641, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.624, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.665, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.661, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.66, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.631, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.605, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.597, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.574, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.589, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.605, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.563, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.595, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.626, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.644, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.638, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.628, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.638, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.642, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.643, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.634, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.628, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.62, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.62, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.619, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.583, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.621, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.653, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.662, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.681, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.712, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.713, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.703, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.732, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.745, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.77, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.799, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.768, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.772, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.791, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.803, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.79, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.774, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.785, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.763, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.763, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.784, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.743, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.769, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.773, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.718, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.721, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.699, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.721, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.705, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.739, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.729, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.731, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.722, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.713, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.695, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.714, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.696, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.719, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.745, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.751, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.77, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.763, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.789, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.795, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.774, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.783, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.812, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.832, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.824, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.824, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.825, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.828, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.807, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.807, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.774, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.81, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.808, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.815, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.779, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.773, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.788, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.821, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.817, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.828, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.822, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.826, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.846, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.851, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.852, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.86, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.881, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.868, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.851, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.868, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.875, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.857, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.826, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.784, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.807, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.797, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.78, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.812, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.795, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.82, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.842, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.844, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.861, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.847, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.852, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.885, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.883, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.881, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.883, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.869, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.877, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.866, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.879, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.862, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.862, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.826, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.84, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.86, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.878, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.887, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.885, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.878, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.854, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.849, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.866, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.872, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.867, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.856, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.852, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.836, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.825, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.842, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.854, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.866, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.866, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.872, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.867, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.878, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.895, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.895, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.897, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.928, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.94, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.933, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.931, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.948, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.946, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.91, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.921, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.921, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.911, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.919, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.905, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.874, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.84, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.825, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.788, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.768, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.789, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.768, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.768, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.769, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.813, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.797, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.735, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.722, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.738, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.751, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.765, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.763, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.763, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.763, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.778, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.763, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.744, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.773, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.789, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.772, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.752, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.754, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.783, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.795, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.798, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.79, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.803, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.835, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.832, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.836, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.838, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.84, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.824, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.822, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.86, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.85, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.855, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.837, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.832, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.838, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.839, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.849, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.854, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.867, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.858, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.891, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.891, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.899, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.905, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.925, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.909, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.919, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.907, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.895, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.902, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.912, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.886, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.846, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.87, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.874, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.872, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.86, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.878, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.862, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.835, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.823, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.848, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.829, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.834, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.815, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.783, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.756, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.786, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.767, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.759, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.788, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.783, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.734, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.742, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.72, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.706, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.689, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.692, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.628, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.638, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.678, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.678, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.716, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.691, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.689, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.73, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.733, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.691, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.695, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.682, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.678, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.7, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.719, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.716, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.728, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.73, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.729, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.783, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.778, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.776, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.771, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.746, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.745, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.729, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.707, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.693, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.679, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.688, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.706, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.697, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.719, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.752, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.754, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.735, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.751, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.735, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.734, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.72, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.732, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.745, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.742, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.77, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.765, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.776, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.783, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.78, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.772, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.793, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.796, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.798, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.799, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.796, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.796, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.789, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.769, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.745, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.752, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.747, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.75, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.754, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.771, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.772, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.764, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.756, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.742, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.739, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.738, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.754, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.741, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.751, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.768, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.78, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.807, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.802, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.785, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.79, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.79, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.825, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.827, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.841, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.833, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.85, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.852, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.86, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.852, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.855, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.855, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.875, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.854, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.87, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.872, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.878, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.895, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.885, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.909, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.902, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.886, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.907, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.894, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.918, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.936, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.932, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.908, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.926, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.905, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.914, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.928, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.945, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.942, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.919, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.913, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.913, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.949, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.947, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.967, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.97, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.97, "dividend": 0.0 }, { "date": "2010-11-08", "price": 2.004, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.993, "dividend": 0.0 }, { "date": "2010-11-10", "price": 2.002, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.992, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.957, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.949, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.934, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.934, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.931, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.934, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.937, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.954, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.953, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.961, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.954, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.963, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.941, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.956, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.971, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.971, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.978, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.991, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.988, "dividend": 0.0 }, { "date": "2010-12-09", "price": 2.0, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.98, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.975, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.978, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.971, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.965, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.973, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.963, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.975, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.974, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.971, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.958, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.963, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.962, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.971, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.975, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.972, "dividend": 0.0 }, { "date": "2011-01-03", "price": 2.005, "dividend": 0.0 }, { "date": "2011-01-04", "price": 2.03, "dividend": 0.0 }, { "date": "2011-01-05", "price": 2.037, "dividend": 0.0 }, { "date": "2011-01-06", "price": 2.036, "dividend": 0.0 }, { "date": "2011-01-07", "price": 2.022, "dividend": 0.0 }, { "date": "2011-01-10", "price": 2.005, "dividend": 0.0 }, { "date": "2011-01-11", "price": 2.011, "dividend": 0.0 }, { "date": "2011-01-12", "price": 2.021, "dividend": 0.0 }, { "date": "2011-01-13", "price": 2.02, "dividend": 0.0 }, { "date": "2011-01-14", "price": 2.027, "dividend": 0.0 }, { "date": "2011-01-17", "price": 2.008, "dividend": 0.0 }, { "date": "2011-01-18", "price": 2.004, "dividend": 0.0 }, { "date": "2011-01-19", "price": 2.023, "dividend": 0.0 }, { "date": "2011-01-20", "price": 2.005, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.969, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.965, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.967, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.981, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.984, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.979, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.954, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.953, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.97, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.97, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.97, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.971, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.96, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.94, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.908, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.889, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.922, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.906, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.908, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.908, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.928, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.916, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.879, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.87, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.85, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.873, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.876, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.9, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.88, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.908, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.928, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.912, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.934, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.937, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.919, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.885, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.89, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.854, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.869, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.841, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.848, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.864, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.872, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.876, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.883, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.901, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.891, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.903, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.929, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.94, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.965, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.986, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.984, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.999, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.998, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.996, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.985, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.957, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.973, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.963, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.951, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.955, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.933, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.959, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.975, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.975, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.981, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.969, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.977, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.974, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.952, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.952, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.94, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.924, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.93, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.906, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.926, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.924, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.942, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.921, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.928, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.908, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.908, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.917, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.916, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.918, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.881, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.883, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.877, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.906, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.911, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.914, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.95, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.946, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.924, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.915, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.909, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.898, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.889, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.879, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.868, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.866, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.872, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.871, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.841, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.823, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.81, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.828, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.834, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.83, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.853, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.842, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.838, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.846, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.856, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.867, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.89, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.889, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.89, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.884, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.893, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.872, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.82, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.826, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.827, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.825, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.811, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.807, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.819, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.818, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.842, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.827, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.842, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.844, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.833, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.82, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.846, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.815, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.771, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.761, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.686, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.629, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.629, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.588, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.581, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.579, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.599, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.615, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.612, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.597, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.524, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.52, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.557, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.53, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.547, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.546, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.584, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.584, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.627, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.633, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.611, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.557, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.555, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.597, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.607, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.609, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.581, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.575, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.549, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.561, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.593, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.578, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.574, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.589, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.534, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.484, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.44, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.49, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.492, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.507, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.503, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.461, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.419, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.403, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.46, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.489, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.485, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.53, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.542, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.573, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.546, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.587, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.542, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.549, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.519, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.532, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.584, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.596, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.596, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.635, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.658, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.646, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.64, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.65, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.613, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.659, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.659, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.647, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.676, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.598, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.611, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.652, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.644, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.614, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.614, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.579, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.554, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.555, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.526, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.533, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.512, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.533, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.556, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.539, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.618, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.617, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.613, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.599, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.623, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.618, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.577, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.592, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.575, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.575, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.542, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.556, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.532, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.527, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.571, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.562, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.585, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.585, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.576, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.569, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.567, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.565, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.565, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.581, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.584, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.588, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.575, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.583, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.596, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.604, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.605, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.625, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.6, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.637, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.636, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.656, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.671, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.671, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.671, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.672, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.67, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.672, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.659, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.673, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.663, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.687, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.68, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.685, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.684, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.713, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.726, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.714, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.716, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.728, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.75, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.734, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.745, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.74, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.748, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.755, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.741, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.746, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.73, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.746, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.759, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.744, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.755, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.744, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.724, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.709, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.719, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.732, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.736, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.75, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.768, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.762, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.753, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.753, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.749, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.744, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.749, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.738, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.725, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.746, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.736, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.719, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.721, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.716, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.731, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.727, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.722, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.722, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.716, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.711, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.697, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.699, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.712, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.705, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.692, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.712, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.72, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.707, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.695, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.691, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.687, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.694, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.689, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.704, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.704, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.731, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.731, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.721, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.686, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.69, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.67, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.66, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.639, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.636, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.643, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.599, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.606, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.578, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.586, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.597, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.589, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.579, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.578, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.583, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.612, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.612, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.6, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.596, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.549, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.561, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.574, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.591, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.586, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.613, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.607, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.61, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.603, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.613, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.636, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.631, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.642, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.625, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.603, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.597, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.592, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.604, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.602, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.619, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.623, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.637, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.647, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.645, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.651, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.623, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.618, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.615, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.592, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.593, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.597, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.615, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.597, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.613, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.614, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.582, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.577, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.563, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.56, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.589, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.607, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.627, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.626, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.622, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.604, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.63, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.634, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.639, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.639, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.647, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.636, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.65, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.646, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.64, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.644, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.644, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.641, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.633, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.643, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.631, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.624, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.622, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.625, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.611, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.605, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.613, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.607, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.586, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.582, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.612, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.617, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.61, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.63, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.628, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.667, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.673, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.667, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.677, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.654, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.665, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.669, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.661, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.66, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.671, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.691, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.69, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.694, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.7, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.695, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.703, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.689, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.688, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.679, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.67, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.671, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.671, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.676, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.679, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.69, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.684, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.686, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.686, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.677, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.68, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.68, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.661, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.661, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.672, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.675, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.69, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.691, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.692, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.702, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.679, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.675, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.673, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.673, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.667, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.65, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.649, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.651, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.662, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.671, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.681, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.694, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.697, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.7, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.691, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.703, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.708, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.699, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.694, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.715, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.716, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.727, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.735, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.737, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.753, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.757, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.759, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.753, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.751, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.755, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.754, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.74, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.743, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.743, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.751, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.755, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.766, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.764, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.764, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.799, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.809, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.812, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.808, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.797, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.797, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.799, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.796, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.807, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.798, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.791, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.786, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.818, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.81, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.812, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.803, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.8, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.799, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.798, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.808, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.815, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.809, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.812, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.823, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.802, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.802, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.798, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.795, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.795, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.795, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.805, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.811, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.819, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.816, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.803, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.821, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.802, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.8, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.804, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.783, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.791, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.821, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.823, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.807, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.815, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.829, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.818, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.831, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.826, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.812, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.803, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.796, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.783, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.762, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.766, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.764, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.758, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.751, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.766, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.768, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.78, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.77, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.77, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.771, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.764, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.764, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.757, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.724, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.713, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.719, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.723, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.735, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.725, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.709, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.713, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.713, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.705, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.734, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.743, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.728, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.75, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.757, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.754, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.761, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.777, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.777, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.776, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.772, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.792, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.804, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.81, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.816, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.82, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.807, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.81, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.82, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.83, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.835, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.855, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.86, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.863, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.817, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.817, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.816, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.839, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.823, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.809, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.803, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.782, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.785, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.766, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.749, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.733, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.753, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.724, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.718, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.684, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.701, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.715, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.727, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.705, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.68, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.661, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.628, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.611, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.638, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.663, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.698, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.69, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.695, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.663, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.674, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.697, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.672, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.685, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.697, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.733, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.727, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.733, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.724, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.734, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.736, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.728, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.73, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.764, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.772, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.764, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.775, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.766, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.783, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.769, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.779, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.773, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.775, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.76, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.736, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.736, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.736, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.754, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.782, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.783, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.786, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.78, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.773, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.735, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.73, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.732, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.728, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.736, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.725, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.709, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.73, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.747, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.76, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.774, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.764, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.787, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.778, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.793, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.812, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.814, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.816, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.815, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.826, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.817, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.809, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.819, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.825, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.819, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.811, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.807, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.804, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.808, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.786, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.786, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.789, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.808, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.805, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.8, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.81, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.808, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.803, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.816, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.811, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.811, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.816, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.806, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.813, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.821, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.816, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.806, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.801, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.791, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.802, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.801, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.813, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.809, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.81, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.802, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.794, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.786, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.786, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.772, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.779, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.78, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.757, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.771, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.791, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.82, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.827, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.819, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.807, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.814, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.823, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.827, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.834, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.842, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.85, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.859, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.845, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.835, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.828, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.823, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.835, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.828, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.813, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.802, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.799, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.792, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.798, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.803, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.807, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.799, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.807, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.818, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.818, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.82, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.827, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.832, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.83, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.83, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.826, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.795, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.789, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.791, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.8, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.79, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.784, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.789, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.791, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.795, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.802, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.805, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.801, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.812, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.824, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.8, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.793, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.75, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.745, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.77, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.766, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.766, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.75, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.712, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.706, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.719, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.742, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.745, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.76, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.782, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.767, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.772, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.79, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.784, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.783, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.776, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.789, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.773, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.768, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.78, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.785, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.79, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.777, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.776, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.785, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.798, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.805, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.777, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.779, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.748, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.746, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.734, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.74, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.743, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.743, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.732, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.739, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.752, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.748, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.767, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.763, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.765, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.773, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.79, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.798, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.8, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.795, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.792, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.798, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.802, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.809, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.796, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.796, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.788, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.786, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.789, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.789, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.795, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.804, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.797, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.801, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.773, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.772, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.78, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.773, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.773, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.778, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.771, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.768, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.756, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.761, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.758, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.77, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.77, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.801, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.804, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.805, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.802, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.8, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.801, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.82, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.824, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.827, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.828, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.838, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.834, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.824, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.83, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.844, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.839, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.834, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.824, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.83, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.846, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.846, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.841, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.843, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.843, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.845, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.835, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.836, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.832, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.824, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.825, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.819, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.841, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.839, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.846, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.846, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.875, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.881, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.883, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.891, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.88, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.864, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.867, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.858, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.859, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.869, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.86, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.858, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.859, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.857, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.873, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.888, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.899, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.896, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.896, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.91, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.921, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.916, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.9, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.912, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.901, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.895, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.881, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.868, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.89, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.9, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.908, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.911, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.914, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.904, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.919, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.925, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.908, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.924, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.924, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.926, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.93, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.921, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.918, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.924, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.92, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.944, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.951, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.944, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.95, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.962, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.942, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.93, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.924, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.911, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.892, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.912, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.898, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.9, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.884, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.875, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.875, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.86, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.864, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.84, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.836, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.83, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.82, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.846, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.846, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.84, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.826, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.828, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.816, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.803, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.809, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.808, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.798, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.798, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.81, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.815, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.815, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.836, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.832, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.83, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.84, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.862, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.862, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.893, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.895, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.889, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.881, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.876, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.868, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.881, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.88, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.873, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.884, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.896, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.883, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.879, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.894, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.882, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.878, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.92, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.915, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.921, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.921, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.929, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.9, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.907, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.905, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.92, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.944, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.933, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.905, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.899, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.89, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.884, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.869, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.834, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.832, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.856, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.881, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.907, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.905, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.909, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.909, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.915, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.928, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.919, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.929, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.929, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.942, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.93, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.903, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.926, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.947, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.949, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.95, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.961, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.953, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.955, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.945, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.946, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.963, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.984, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.988, "dividend": 0.0 }, { "date": "2015-01-23", "price": 2.027, "dividend": 0.0 }, { "date": "2015-01-26", "price": 2.019, "dividend": 0.0 }, { "date": "2015-01-27", "price": 2.019, "dividend": 0.0 }, { "date": "2015-01-28", "price": 2.034, "dividend": 0.0 }, { "date": "2015-01-29", "price": 2.02, "dividend": 0.0 }, { "date": "2015-01-30", "price": 2.007, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.999, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.999, "dividend": 0.0 }, { "date": "2015-02-04", "price": 2.012, "dividend": 0.0 }, { "date": "2015-02-05", "price": 2.008, "dividend": 0.0 }, { "date": "2015-02-06", "price": 2.016, "dividend": 0.0 }, { "date": "2015-02-09", "price": 2.001, "dividend": 0.0 }, { "date": "2015-02-10", "price": 2.001, "dividend": 0.0 }, { "date": "2015-02-11", "price": 2.006, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.999, "dividend": 0.0 }, { "date": "2015-02-13", "price": 2.017, "dividend": 0.0 }, { "date": "2015-02-16", "price": 2.011, "dividend": 0.0 }, { "date": "2015-02-17", "price": 2.011, "dividend": 0.0 }, { "date": "2015-02-18", "price": 2.018, "dividend": 0.0 }, { "date": "2015-02-19", "price": 2.018, "dividend": 0.0 }, { "date": "2015-02-20", "price": 2.018, "dividend": 0.0 }, { "date": "2015-02-23", "price": 2.01, "dividend": 0.0 }, { "date": "2015-02-24", "price": 2.016, "dividend": 0.0 }, { "date": "2015-02-25", "price": 2.019, "dividend": 0.0 }, { "date": "2015-02-26", "price": 2.026, "dividend": 0.0 }, { "date": "2015-02-27", "price": 2.022, "dividend": 0.0 }, { "date": "2015-03-02", "price": 2.031, "dividend": 0.0 }, { "date": "2015-03-03", "price": 2.028, "dividend": 0.0 }, { "date": "2015-03-04", "price": 2.028, "dividend": 0.0 }, { "date": "2015-03-05", "price": 2.02, "dividend": 0.0 }, { "date": "2015-03-06", "price": 2.042, "dividend": 0.0 }, { "date": "2015-03-09", "price": 2.018, "dividend": 0.0 }, { "date": "2015-03-10", "price": 2.012, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.999, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.999, "dividend": 0.0 }, { "date": "2015-03-13", "price": 2.013, "dividend": 0.0 }, { "date": "2015-03-16", "price": 2.013, "dividend": 0.0 }, { "date": "2015-03-17", "price": 2.027, "dividend": 0.0 }, { "date": "2015-03-18", "price": 2.035, "dividend": 0.0 }, { "date": "2015-03-19", "price": 2.061, "dividend": 0.0 }, { "date": "2015-03-20", "price": 2.046, "dividend": 0.0 }, { "date": "2015-03-23", "price": 2.032, "dividend": 0.0 }, { "date": "2015-03-24", "price": 2.033, "dividend": 0.0 }, { "date": "2015-03-25", "price": 2.036, "dividend": 0.0 }, { "date": "2015-03-26", "price": 2.02, "dividend": 0.0 }, { "date": "2015-03-27", "price": 2.016, "dividend": 0.0 }, { "date": "2015-03-30", "price": 2.037, "dividend": 0.0 }, { "date": "2015-03-31", "price": 2.04, "dividend": 0.0 }, { "date": "2015-04-01", "price": 2.037, "dividend": 0.0 }, { "date": "2015-04-02", "price": 2.044, "dividend": 0.0 }, { "date": "2015-04-03", "price": 2.044, "dividend": 0.0 }, { "date": "2015-04-06", "price": 2.038, "dividend": 0.0 }, { "date": "2015-04-07", "price": 2.05, "dividend": 0.0 }, { "date": "2015-04-08", "price": 2.084, "dividend": 0.0 }, { "date": "2015-04-09", "price": 2.106, "dividend": 0.0 }, { "date": "2015-04-10", "price": 2.132, "dividend": 0.0 }, { "date": "2015-04-13", "price": 2.166, "dividend": 0.0 }, { "date": "2015-04-14", "price": 2.126, "dividend": 0.0 }, { "date": "2015-04-15", "price": 2.129, "dividend": 0.0 }, { "date": "2015-04-16", "price": 2.138, "dividend": 0.0 }, { "date": "2015-04-17", "price": 2.132, "dividend": 0.0 }, { "date": "2015-04-20", "price": 2.117, "dividend": 0.0 }, { "date": "2015-04-21", "price": 2.138, "dividend": 0.0 }, { "date": "2015-04-22", "price": 2.145, "dividend": 0.0 }, { "date": "2015-04-23", "price": 2.158, "dividend": 0.0 }, { "date": "2015-04-24", "price": 2.151, "dividend": 0.0 }, { "date": "2015-04-27", "price": 2.154, "dividend": 0.0 }, { "date": "2015-04-28", "price": 2.131, "dividend": 0.0 }, { "date": "2015-04-29", "price": 2.117, "dividend": 0.0 }, { "date": "2015-04-30", "price": 2.109, "dividend": 0.0 }, { "date": "2015-05-01", "price": 2.109, "dividend": 0.0 }, { "date": "2015-05-04", "price": 2.125, "dividend": 0.0 }, { "date": "2015-05-05", "price": 2.113, "dividend": 0.0 }, { "date": "2015-05-06", "price": 2.092, "dividend": 0.0 }, { "date": "2015-05-07", "price": 2.078, "dividend": 0.0 }, { "date": "2015-05-08", "price": 2.08, "dividend": 0.0 }, { "date": "2015-05-11", "price": 2.097, "dividend": 0.0 }, { "date": "2015-05-12", "price": 2.089, "dividend": 0.0 }, { "date": "2015-05-13", "price": 2.076, "dividend": 0.0 }, { "date": "2015-05-14", "price": 2.073, "dividend": 0.0 }, { "date": "2015-05-15", "price": 2.086, "dividend": 0.0 }, { "date": "2015-05-18", "price": 2.092, "dividend": 0.0 }, { "date": "2015-05-19", "price": 2.112, "dividend": 0.0 }, { "date": "2015-05-20", "price": 2.111, "dividend": 0.0 }, { "date": "2015-05-21", "price": 2.1, "dividend": 0.0 }, { "date": "2015-05-22", "price": 2.125, "dividend": 0.0 }, { "date": "2015-05-25", "price": 2.124, "dividend": 0.0 }, { "date": "2015-05-26", "price": 2.144, "dividend": 0.0 }, { "date": "2015-05-27", "price": 2.129, "dividend": 0.0 }, { "date": "2015-05-28", "price": 2.108, "dividend": 0.0 }, { "date": "2015-05-29", "price": 2.105, "dividend": 0.0 }, { "date": "2015-06-01", "price": 2.105, "dividend": 0.0 }, { "date": "2015-06-02", "price": 2.086, "dividend": 0.0 }, { "date": "2015-06-03", "price": 2.079, "dividend": 0.0 }, { "date": "2015-06-04", "price": 2.071, "dividend": 0.0 }, { "date": "2015-06-05", "price": 2.076, "dividend": 0.0 }, { "date": "2015-06-08", "price": 2.067, "dividend": 0.0 }, { "date": "2015-06-09", "price": 2.04, "dividend": 0.0 }, { "date": "2015-06-10", "price": 2.031, "dividend": 0.0 }, { "date": "2015-06-11", "price": 2.048, "dividend": 0.0 }, { "date": "2015-06-12", "price": 2.053, "dividend": 0.0 }, { "date": "2015-06-15", "price": 2.036, "dividend": 0.0 }, { "date": "2015-06-16", "price": 2.02, "dividend": 0.0 }, { "date": "2015-06-17", "price": 2.031, "dividend": 0.0 }, { "date": "2015-06-18", "price": 2.013, "dividend": 0.0 }, { "date": "2015-06-19", "price": 2.019, "dividend": 0.0 }, { "date": "2015-06-22", "price": 2.042, "dividend": 0.0 }, { "date": "2015-06-23", "price": 2.068, "dividend": 0.0 }, { "date": "2015-06-24", "price": 2.077, "dividend": 0.0 }, { "date": "2015-06-25", "price": 2.066, "dividend": 0.0 }, { "date": "2015-06-26", "price": 2.056, "dividend": 0.0 }, { "date": "2015-06-29", "price": 2.019, "dividend": 0.0 }, { "date": "2015-06-30", "price": 2.035, "dividend": 0.0 }, { "date": "2015-07-01", "price": 2.044, "dividend": 0.0 }, { "date": "2015-07-02", "price": 2.037, "dividend": 0.0 }, { "date": "2015-07-03", "price": 2.029, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.986, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.988, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.926, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.943, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.957, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.994, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.986, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.995, "dividend": 0.0 }, { "date": "2015-07-16", "price": 2.001, "dividend": 0.0 }, { "date": "2015-07-17", "price": 2.001, "dividend": 0.0 }, { "date": "2015-07-20", "price": 2.015, "dividend": 0.0 }, { "date": "2015-07-21", "price": 2.012, "dividend": 0.0 }, { "date": "2015-07-22", "price": 2.006, "dividend": 0.0 }, { "date": "2015-07-23", "price": 2.0, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.99, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.948, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.948, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.958, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.964, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.958, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.947, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.951, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.962, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.946, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.946, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.946, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.954, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.91, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.915, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.922, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.91, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.892, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.882, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.854, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.822, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.752, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.761, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.767, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.793, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.804, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.809, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.786, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.779, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.778, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.776, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.763, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.779, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.825, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.804, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.804, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.799, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.788, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.809, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.82, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.821, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.817, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.83, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.796, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.796, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.784, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.785, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.758, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.778, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.793, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.821, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.845, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.86, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.891, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.881, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.873, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.901, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.888, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.866, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.896, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.905, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.915, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.916, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.917, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.911, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.942, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.937, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.94, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.935, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.93, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.921, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.927, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.939, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.976, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.973, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.974, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.966, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.966, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.938, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.952, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.931, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.9, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.916, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.913, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.93, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.945, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.952, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.947, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.943, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.943, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.921, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.902, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.931, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.931, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.911, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.893, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.893, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.874, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.861, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.852, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.847, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.831, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.829, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.862, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.89, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.866, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.867, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.872, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.886, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.891, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.891, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.88, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.889, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.885, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.892, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.892, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.85, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.846, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.838, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.789, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.81, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.757, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.755, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.771, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.755, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.742, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.726, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.75, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.699, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.675, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.709, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.735, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.707, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.73, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.736, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.763, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.769, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.753, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.723, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.716, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.734, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.734, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.734, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.72, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.677, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.665, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.707, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.728, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.712, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.739, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.739, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.739, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.743, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.727, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.711, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.734, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.723, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.734, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.768, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.766, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.769, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.775, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.763, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.755, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.769, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.776, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.796, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.79, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.794, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.779, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.799, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.802, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.806, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.808, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.793, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.793, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.785, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.787, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.793, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.796, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.783, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.791, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.778, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.764, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.772, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.767, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.765, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.774, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.803, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.818, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.818, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.806, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.802, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.798, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.82, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.814, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.805, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.806, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.801, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.797, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.781, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.781, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.771, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.763, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.764, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.754, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.762, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.764, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.761, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.761, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.749, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.749, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.762, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.752, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.739, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.743, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.756, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.743, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.775, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.771, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.787, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.79, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.799, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.803, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.807, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.798, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.806, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.831, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.832, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.833, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.822, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.778, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.776, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.779, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.76, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.762, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.776, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.786, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.795, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.798, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.756, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.777, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.783, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.799, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.825, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.833, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.844, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.834, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.834, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.824, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.809, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.851, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.866, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.876, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.882, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.902, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.914, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.914, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.921, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.924, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.923, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.929, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.937, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.94, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.941, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.911, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.936, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.922, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.9, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.911, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.941, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.961, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.961, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.961, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.97, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.974, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.977, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.979, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.966, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.977, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.972, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.969, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.977, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.978, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.987, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.987, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.988, "dividend": 0.0 }, { "date": "2016-08-30", "price": 2.002, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.997, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.986, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.995, "dividend": 0.0 }, { "date": "2016-09-05", "price": 2.023, "dividend": 0.0 }, { "date": "2016-09-06", "price": 2.028, "dividend": 0.0 }, { "date": "2016-09-07", "price": 2.035, "dividend": 0.0 }, { "date": "2016-09-08", "price": 2.04, "dividend": 0.0 }, { "date": "2016-09-09", "price": 2.035, "dividend": 0.0 }, { "date": "2016-09-12", "price": 2.035, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.987, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.98, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.988, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.993, "dividend": 0.0 }, { "date": "2016-09-19", "price": 2.008, "dividend": 0.0 }, { "date": "2016-09-20", "price": 2.009, "dividend": 0.0 }, { "date": "2016-09-21", "price": 2.016, "dividend": 0.0 }, { "date": "2016-09-22", "price": 2.03, "dividend": 0.0 }, { "date": "2016-09-23", "price": 2.037, "dividend": 0.0 }, { "date": "2016-09-26", "price": 2.014, "dividend": 0.0 }, { "date": "2016-09-27", "price": 2.038, "dividend": 0.0 }, { "date": "2016-09-28", "price": 2.037, "dividend": 0.0 }, { "date": "2016-09-29", "price": 2.049, "dividend": 0.0 }, { "date": "2016-09-30", "price": 2.023, "dividend": 0.0 }, { "date": "2016-10-03", "price": 2.044, "dividend": 0.0 }, { "date": "2016-10-04", "price": 2.058, "dividend": 0.0 }, { "date": "2016-10-05", "price": 2.055, "dividend": 0.0 }, { "date": "2016-10-06", "price": 2.069, "dividend": 0.0 }, { "date": "2016-10-07", "price": 2.059, "dividend": 0.0 }, { "date": "2016-10-10", "price": 2.064, "dividend": 0.0 }, { "date": "2016-10-11", "price": 2.043, "dividend": 0.0 }, { "date": "2016-10-12", "price": 2.04, "dividend": 0.0 }, { "date": "2016-10-13", "price": 2.016, "dividend": 0.0 }, { "date": "2016-10-14", "price": 2.03, "dividend": 0.0 }, { "date": "2016-10-17", "price": 2.026, "dividend": 0.0 }, { "date": "2016-10-18", "price": 2.046, "dividend": 0.0 }, { "date": "2016-10-19", "price": 2.051, "dividend": 0.0 }, { "date": "2016-10-20", "price": 2.058, "dividend": 0.0 }, { "date": "2016-10-21", "price": 2.051, "dividend": 0.0 }, { "date": "2016-10-24", "price": 2.069, "dividend": 0.0 }, { "date": "2016-10-25", "price": 2.069, "dividend": 0.0 }, { "date": "2016-10-26", "price": 2.046, "dividend": 0.0 }, { "date": "2016-10-27", "price": 2.039, "dividend": 0.0 }, { "date": "2016-10-28", "price": 2.029, "dividend": 0.0 }, { "date": "2016-10-31", "price": 2.017, "dividend": 0.0 }, { "date": "2016-11-01", "price": 2.024, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.982, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.975, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.969, "dividend": 0.0 }, { "date": "2016-11-07", "price": 2.001, "dividend": 0.0 }, { "date": "2016-11-08", "price": 2.005, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.962, "dividend": 0.0 }, { "date": "2016-11-10", "price": 2.006, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.974, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.945, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.944, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.954, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.955, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.971, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.973, "dividend": 0.0 }, { "date": "2016-11-22", "price": 2.011, "dividend": 0.0 }, { "date": "2016-11-23", "price": 2.027, "dividend": 0.0 }, { "date": "2016-11-24", "price": 2.014, "dividend": 0.0 }, { "date": "2016-11-25", "price": 2.019, "dividend": 0.0 }, { "date": "2016-11-28", "price": 2.028, "dividend": 0.0 }, { "date": "2016-11-29", "price": 2.022, "dividend": 0.0 }, { "date": "2016-11-30", "price": 2.017, "dividend": 0.0 }, { "date": "2016-12-01", "price": 2.024, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.992, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.996, "dividend": 0.0 }, { "date": "2016-12-06", "price": 2.003, "dividend": 0.0 }, { "date": "2016-12-07", "price": 2.015, "dividend": 0.0 }, { "date": "2016-12-08", "price": 2.046, "dividend": 0.0 }, { "date": "2016-12-09", "price": 2.042, "dividend": 0.0 }, { "date": "2016-12-12", "price": 2.02, "dividend": 0.0 }, { "date": "2016-12-13", "price": 2.028, "dividend": 0.0 }, { "date": "2016-12-14", "price": 2.029, "dividend": 0.0 }, { "date": "2016-12-15", "price": 2.017, "dividend": 0.0 }, { "date": "2016-12-16", "price": 2.02, "dividend": 0.0 }, { "date": "2016-12-19", "price": 2.003, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.989, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.985, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.969, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.962, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.962, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.964, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.985, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.986, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.992, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.992, "dividend": 0.0 }, { "date": "2017-01-03", "price": 2.016, "dividend": 0.0 }, { "date": "2017-01-04", "price": 2.004, "dividend": 0.0 }, { "date": "2017-01-05", "price": 2.019, "dividend": 0.0 }, { "date": "2017-01-06", "price": 2.035, "dividend": 0.0 }, { "date": "2017-01-09", "price": 2.032, "dividend": 0.0 }, { "date": "2017-01-10", "price": 2.04, "dividend": 0.0 }, { "date": "2017-01-11", "price": 2.066, "dividend": 0.0 }, { "date": "2017-01-12", "price": 2.051, "dividend": 0.0 }, { "date": "2017-01-13", "price": 2.064, "dividend": 0.0 }, { "date": "2017-01-16", "price": 2.039, "dividend": 0.0 }, { "date": "2017-01-17", "price": 2.033, "dividend": 0.0 }, { "date": "2017-01-18", "price": 2.051, "dividend": 0.0 }, { "date": "2017-01-19", "price": 2.059, "dividend": 0.0 }, { "date": "2017-01-20", "price": 2.044, "dividend": 0.0 }, { "date": "2017-01-23", "price": 2.052, "dividend": 0.0 }, { "date": "2017-01-24", "price": 2.064, "dividend": 0.0 }, { "date": "2017-01-25", "price": 2.072, "dividend": 0.0 }, { "date": "2017-01-26", "price": 2.099, "dividend": 0.0 }, { "date": "2017-01-27", "price": 2.097, "dividend": 0.0 }, { "date": "2017-01-30", "price": 2.097, "dividend": 0.0 }, { "date": "2017-01-31", "price": 2.07, "dividend": 0.0 }, { "date": "2017-02-01", "price": 2.077, "dividend": 0.0 }, { "date": "2017-02-02", "price": 2.062, "dividend": 0.0 }, { "date": "2017-02-03", "price": 2.059, "dividend": 0.0 }, { "date": "2017-02-06", "price": 2.088, "dividend": 0.0 }, { "date": "2017-02-07", "price": 2.088, "dividend": 0.0 }, { "date": "2017-02-08", "price": 2.088, "dividend": 0.0 }, { "date": "2017-02-09", "price": 2.098, "dividend": 0.0 }, { "date": "2017-02-10", "price": 2.1, "dividend": 0.0 }, { "date": "2017-02-13", "price": 2.121, "dividend": 0.0 }, { "date": "2017-02-14", "price": 2.116, "dividend": 0.0 }, { "date": "2017-02-15", "price": 2.134, "dividend": 0.0 }, { "date": "2017-02-16", "price": 2.133, "dividend": 0.0 }, { "date": "2017-02-17", "price": 2.126, "dividend": 0.0 }, { "date": "2017-02-20", "price": 2.132, "dividend": 0.0 }, { "date": "2017-02-21", "price": 2.135, "dividend": 0.0 }, { "date": "2017-02-22", "price": 2.155, "dividend": 0.0 }, { "date": "2017-02-23", "price": 2.14, "dividend": 0.0 }, { "date": "2017-02-24", "price": 2.119, "dividend": 0.0 }, { "date": "2017-02-27", "price": 2.107, "dividend": 0.0 }, { "date": "2017-02-28", "price": 2.091, "dividend": 0.0 }, { "date": "2017-03-01", "price": 2.108, "dividend": 0.0 }, { "date": "2017-03-02", "price": 2.11, "dividend": 0.0 }, { "date": "2017-03-03", "price": 2.102, "dividend": 0.0 }, { "date": "2017-03-06", "price": 2.103, "dividend": 0.0 }, { "date": "2017-03-07", "price": 2.116, "dividend": 0.0 }, { "date": "2017-03-08", "price": 2.13, "dividend": 0.0 }, { "date": "2017-03-09", "price": 2.109, "dividend": 0.0 }, { "date": "2017-03-10", "price": 2.096, "dividend": 0.0 }, { "date": "2017-03-13", "price": 2.133, "dividend": 0.0 }, { "date": "2017-03-14", "price": 2.134, "dividend": 0.0 }, { "date": "2017-03-15", "price": 2.135, "dividend": 0.0 }, { "date": "2017-03-16", "price": 2.161, "dividend": 0.0 }, { "date": "2017-03-17", "price": 2.167, "dividend": 0.0 }, { "date": "2017-03-20", "price": 2.163, "dividend": 0.0 }, { "date": "2017-03-21", "price": 2.176, "dividend": 0.0 }, { "date": "2017-03-22", "price": 2.156, "dividend": 0.0 }, { "date": "2017-03-23", "price": 2.165, "dividend": 0.0 }, { "date": "2017-03-24", "price": 2.165, "dividend": 0.0 }, { "date": "2017-03-27", "price": 2.141, "dividend": 0.0 }, { "date": "2017-03-28", "price": 2.153, "dividend": 0.0 }, { "date": "2017-03-29", "price": 2.163, "dividend": 0.0 }, { "date": "2017-03-30", "price": 2.15, "dividend": 0.0 }, { "date": "2017-03-31", "price": 2.138, "dividend": 0.0 }, { "date": "2017-04-03", "price": 2.146, "dividend": 0.0 }, { "date": "2017-04-04", "price": 2.148, "dividend": 0.0 }, { "date": "2017-04-05", "price": 2.157, "dividend": 0.0 }, { "date": "2017-04-06", "price": 2.144, "dividend": 0.0 }, { "date": "2017-04-07", "price": 2.147, "dividend": 0.0 }, { "date": "2017-04-10", "price": 2.148, "dividend": 0.0 }, { "date": "2017-04-11", "price": 2.129, "dividend": 0.0 }, { "date": "2017-04-12", "price": 2.134, "dividend": 0.0 }, { "date": "2017-04-13", "price": 2.13, "dividend": 0.0 }, { "date": "2017-04-17", "price": 2.117, "dividend": 0.0 }, { "date": "2017-04-18", "price": 2.108, "dividend": 0.0 }, { "date": "2017-04-19", "price": 2.101, "dividend": 0.0 }, { "date": "2017-04-20", "price": 2.11, "dividend": 0.0 }, { "date": "2017-04-21", "price": 2.125, "dividend": 0.0 }, { "date": "2017-04-24", "price": 2.129, "dividend": 0.0 }, { "date": "2017-04-25", "price": 2.16, "dividend": 0.0 }, { "date": "2017-04-26", "price": 2.174, "dividend": 0.0 }, { "date": "2017-04-27", "price": 2.173, "dividend": 0.0 }, { "date": "2017-04-28", "price": 2.177, "dividend": 0.0 }, { "date": "2017-05-02", "price": 2.189, "dividend": 0.0 }, { "date": "2017-05-03", "price": 2.189, "dividend": 0.0 }, { "date": "2017-05-04", "price": 2.192, "dividend": 0.0 }, { "date": "2017-05-05", "price": 2.181, "dividend": 0.0 }, { "date": "2017-05-08", "price": 2.208, "dividend": 0.0 }, { "date": "2017-05-09", "price": 2.232, "dividend": 0.0 }, { "date": "2017-05-11", "price": 2.243, "dividend": 0.0 }, { "date": "2017-05-12", "price": 2.236, "dividend": 0.0 }, { "date": "2017-05-15", "price": 2.25, "dividend": 0.0 }, { "date": "2017-05-16", "price": 2.246, "dividend": 0.0 }, { "date": "2017-05-17", "price": 2.231, "dividend": 0.0 }, { "date": "2017-05-18", "price": 2.222, "dividend": 0.0 }, { "date": "2017-05-19", "price": 2.224, "dividend": 0.0 }, { "date": "2017-05-22", "price": 2.251, "dividend": 0.0 }, { "date": "2017-05-23", "price": 2.25, "dividend": 0.0 }, { "date": "2017-05-24", "price": 2.248, "dividend": 0.0 }, { "date": "2017-05-25", "price": 2.278, "dividend": 0.0 }, { "date": "2017-05-26", "price": 2.276, "dividend": 0.0 }, { "date": "2017-05-29", "price": 2.277, "dividend": 0.0 }, { "date": "2017-05-30", "price": 2.27, "dividend": 0.0 }, { "date": "2017-05-31", "price": 2.264, "dividend": 0.0 }, { "date": "2017-06-01", "price": 2.274, "dividend": 0.0 }, { "date": "2017-06-02", "price": 2.272, "dividend": 0.0 }, { "date": "2017-06-05", "price": 2.281, "dividend": 0.0 }, { "date": "2017-06-06", "price": 2.278, "dividend": 0.0 }, { "date": "2017-06-07", "price": 2.279, "dividend": 0.0 }, { "date": "2017-06-08", "price": 2.302, "dividend": 0.0 }, { "date": "2017-06-09", "price": 2.304, "dividend": 0.0 }, { "date": "2017-06-12", "price": 2.285, "dividend": 0.0 }, { "date": "2017-06-13", "price": 2.289, "dividend": 0.0 }, { "date": "2017-06-14", "price": 2.281, "dividend": 0.0 }, { "date": "2017-06-15", "price": 2.273, "dividend": 0.0 }, { "date": "2017-06-16", "price": 2.264, "dividend": 0.0 }, { "date": "2017-06-19", "price": 2.3, "dividend": 0.0 }, { "date": "2017-06-20", "price": 2.313, "dividend": 0.0 }, { "date": "2017-06-21", "price": 2.307, "dividend": 0.0 }, { "date": "2017-06-22", "price": 2.315, "dividend": 0.0 }, { "date": "2017-06-23", "price": 2.311, "dividend": 0.0 }, { "date": "2017-06-27", "price": 2.326, "dividend": 0.0 }, { "date": "2017-06-28", "price": 2.305, "dividend": 0.0 }, { "date": "2017-06-29", "price": 2.318, "dividend": 0.0 }, { "date": "2017-06-30", "price": 2.305, "dividend": 0.0 }, { "date": "2017-07-03", "price": 2.326, "dividend": 0.0 }, { "date": "2017-07-04", "price": 2.299, "dividend": 0.0 }, { "date": "2017-07-05", "price": 2.317, "dividend": 0.0 }, { "date": "2017-07-06", "price": 2.306, "dividend": 0.0 }, { "date": "2017-07-07", "price": 2.295, "dividend": 0.0 }, { "date": "2017-07-10", "price": 2.307, "dividend": 0.0 }, { "date": "2017-07-11", "price": 2.33, "dividend": 0.0 }, { "date": "2017-07-12", "price": 2.334, "dividend": 0.0 }, { "date": "2017-07-13", "price": 2.361, "dividend": 0.0 }, { "date": "2017-07-14", "price": 2.354, "dividend": 0.0 }, { "date": "2017-07-17", "price": 2.362, "dividend": 0.0 }, { "date": "2017-07-18", "price": 2.363, "dividend": 0.0 }, { "date": "2017-07-19", "price": 2.386, "dividend": 0.0 }, { "date": "2017-07-20", "price": 2.375, "dividend": 0.0 }, { "date": "2017-07-21", "price": 2.37, "dividend": 0.0 }, { "date": "2017-07-24", "price": 2.38, "dividend": 0.0 }, { "date": "2017-07-25", "price": 2.373, "dividend": 0.0 }, { "date": "2017-07-26", "price": 2.38, "dividend": 0.0 }, { "date": "2017-07-27", "price": 2.395, "dividend": 0.0 }, { "date": "2017-07-28", "price": 2.365, "dividend": 0.0 }, { "date": "2017-07-31", "price": 2.389, "dividend": 0.0 }, { "date": "2017-08-01", "price": 2.396, "dividend": 0.0 }, { "date": "2017-08-02", "price": 2.391, "dividend": 0.0 }, { "date": "2017-08-03", "price": 2.372, "dividend": 0.0 }, { "date": "2017-08-04", "price": 2.376, "dividend": 0.0 }, { "date": "2017-08-07", "price": 2.401, "dividend": 0.0 }, { "date": "2017-08-08", "price": 2.408, "dividend": 0.0 }, { "date": "2017-08-10", "price": 2.35, "dividend": 0.0 }, { "date": "2017-08-11", "price": 2.314, "dividend": 0.0 }, { "date": "2017-08-14", "price": 2.346, "dividend": 0.0 }, { "date": "2017-08-15", "price": 2.353, "dividend": 0.0 }, { "date": "2017-08-16", "price": 2.366, "dividend": 0.0 }, { "date": "2017-08-17", "price": 2.378, "dividend": 0.0 }, { "date": "2017-08-18", "price": 2.365, "dividend": 0.0 }, { "date": "2017-08-21", "price": 2.374, "dividend": 0.0 }, { "date": "2017-08-22", "price": 2.397, "dividend": 0.0 }, { "date": "2017-08-23", "price": 2.409, "dividend": 0.0 }, { "date": "2017-08-24", "price": 2.421, "dividend": 0.0 }, { "date": "2017-08-25", "price": 2.417, "dividend": 0.0 }, { "date": "2017-08-28", "price": 2.402, "dividend": 0.0 }, { "date": "2017-08-29", "price": 2.387, "dividend": 0.0 }, { "date": "2017-08-30", "price": 2.413, "dividend": 0.0 }, { "date": "2017-08-31", "price": 2.416, "dividend": 0.0 }, { "date": "2017-09-04", "price": 2.404, "dividend": 0.0 }, { "date": "2017-09-05", "price": 2.402, "dividend": 0.0 }, { "date": "2017-09-06", "price": 2.394, "dividend": 0.0 }, { "date": "2017-09-07", "price": 2.393, "dividend": 0.0 }, { "date": "2017-09-08", "price": 2.4, "dividend": 0.0 }, { "date": "2017-09-11", "price": 2.419, "dividend": 0.0 }, { "date": "2017-09-12", "price": 2.437, "dividend": 0.0 }, { "date": "2017-09-13", "price": 2.441, "dividend": 0.0 }, { "date": "2017-09-14", "price": 2.447, "dividend": 0.0 }, { "date": "2017-09-15", "price": 2.447, "dividend": 0.0 }, { "date": "2017-09-18", "price": 2.479, "dividend": 0.0 }, { "date": "2017-09-19", "price": 2.469, "dividend": 0.0 }, { "date": "2017-09-20", "price": 2.469, "dividend": 0.0 }, { "date": "2017-09-21", "price": 2.488, "dividend": 0.0 }, { "date": "2017-09-22", "price": 2.467, "dividend": 0.0 }, { "date": "2017-09-25", "price": 2.439, "dividend": 0.0 }, { "date": "2017-09-26", "price": 2.43, "dividend": 0.0 }, { "date": "2017-09-27", "price": 2.45, "dividend": 0.0 }, { "date": "2017-09-28", "price": 2.428, "dividend": 0.0 }, { "date": "2017-09-29", "price": 2.445, "dividend": 0.0 }, { "date": "2017-10-02", "price": 2.468, "dividend": 0.0 }, { "date": "2017-10-03", "price": 2.51, "dividend": 0.0 }, { "date": "2017-10-04", "price": 2.515, "dividend": 0.0 }, { "date": "2017-10-05", "price": 2.52, "dividend": 0.0 }, { "date": "2017-10-06", "price": 2.532, "dividend": 0.0 }, { "date": "2017-10-09", "price": 2.523, "dividend": 0.0 }, { "date": "2017-10-10", "price": 2.523, "dividend": 0.0 }, { "date": "2017-10-11", "price": 2.54, "dividend": 0.0 }, { "date": "2017-10-12", "price": 2.545, "dividend": 0.0 }, { "date": "2017-10-13", "price": 2.539, "dividend": 0.0 }, { "date": "2017-10-16", "price": 2.559, "dividend": 0.0 }, { "date": "2017-10-17", "price": 2.557, "dividend": 0.0 }, { "date": "2017-10-19", "price": 2.531, "dividend": 0.0 }, { "date": "2017-10-20", "price": 2.562, "dividend": 0.0 }, { "date": "2017-10-23", "price": 2.556, "dividend": 0.0 }, { "date": "2017-10-24", "price": 2.552, "dividend": 0.0 }, { "date": "2017-10-25", "price": 2.559, "dividend": 0.0 }, { "date": "2017-10-26", "price": 2.542, "dividend": 0.0 }, { "date": "2017-10-27", "price": 2.553, "dividend": 0.0 }, { "date": "2017-10-30", "price": 2.553, "dividend": 0.0 }, { "date": "2017-10-31", "price": 2.581, "dividend": 0.0 }, { "date": "2017-11-01", "price": 2.607, "dividend": 0.0 }, { "date": "2017-11-02", "price": 2.596, "dividend": 0.0 }, { "date": "2017-11-03", "price": 2.604, "dividend": 0.0 }, { "date": "2017-11-06", "price": 2.615, "dividend": 0.0 }, { "date": "2017-11-07", "price": 2.641, "dividend": 0.0 }, { "date": "2017-11-08", "price": 2.631, "dividend": 0.0 }, { "date": "2017-11-09", "price": 2.633, "dividend": 0.0 }, { "date": "2017-11-10", "price": 2.625, "dividend": 0.0 }, { "date": "2017-11-13", "price": 2.619, "dividend": 0.0 }, { "date": "2017-11-14", "price": 2.615, "dividend": 0.0 }, { "date": "2017-11-15", "price": 2.585, "dividend": 0.0 }, { "date": "2017-11-16", "price": 2.611, "dividend": 0.0 }, { "date": "2017-11-17", "price": 2.632, "dividend": 0.0 }, { "date": "2017-11-20", "price": 2.64, "dividend": 0.0 }, { "date": "2017-11-21", "price": 2.676, "dividend": 0.0 }, { "date": "2017-11-22", "price": 2.683, "dividend": 0.0 }, { "date": "2017-11-23", "price": 2.653, "dividend": 0.0 }, { "date": "2017-11-24", "price": 2.66, "dividend": 0.0 }, { "date": "2017-11-27", "price": 2.615, "dividend": 0.0 }, { "date": "2017-11-28", "price": 2.626, "dividend": 0.0 }, { "date": "2017-11-29", "price": 2.616, "dividend": 0.0 }, { "date": "2017-11-30", "price": 2.568, "dividend": 0.0 }, { "date": "2017-12-01", "price": 2.547, "dividend": 0.0 }, { "date": "2017-12-04", "price": 2.557, "dividend": 0.0 }, { "date": "2017-12-05", "price": 2.532, "dividend": 0.0 }, { "date": "2017-12-06", "price": 2.477, "dividend": 0.0 }, { "date": "2017-12-07", "price": 2.493, "dividend": 0.0 }, { "date": "2017-12-08", "price": 2.541, "dividend": 0.0 }, { "date": "2017-12-11", "price": 2.564, "dividend": 0.0 }, { "date": "2017-12-12", "price": 2.547, "dividend": 0.0 }, { "date": "2017-12-13", "price": 2.562, "dividend": 0.0 }, { "date": "2017-12-14", "price": 2.556, "dividend": 0.0 }, { "date": "2017-12-15", "price": 2.54, "dividend": 0.0 }, { "date": "2017-12-18", "price": 2.547, "dividend": 0.0 }, { "date": "2017-12-19", "price": 2.56, "dividend": 0.0 }, { "date": "2017-12-20", "price": 2.551, "dividend": 0.0 }, { "date": "2017-12-21", "price": 2.565, "dividend": 0.0 }, { "date": "2017-12-22", "price": 2.583, "dividend": 0.0 }, { "date": "2017-12-26", "price": 2.575, "dividend": 0.0 }, { "date": "2017-12-27", "price": 2.574, "dividend": 0.0 }, { "date": "2017-12-28", "price": 2.599, "dividend": 0.0 }, { "date": "2017-12-29", "price": 2.609, "dividend": 0.0 }, { "date": "2018-01-02", "price": 2.659, "dividend": 0.0 }, { "date": "2018-01-03", "price": 2.675, "dividend": 0.0 }, { "date": "2018-01-04", "price": 2.696, "dividend": 0.0 }, { "date": "2018-01-05", "price": 2.714, "dividend": 0.0 }, { "date": "2018-01-08", "price": 2.732, "dividend": 0.0 }, { "date": "2018-01-09", "price": 2.746, "dividend": 0.0 }, { "date": "2018-01-10", "price": 2.729, "dividend": 0.0 }, { "date": "2018-01-11", "price": 2.71, "dividend": 0.0 }, { "date": "2018-01-12", "price": 2.737, "dividend": 0.0 }, { "date": "2018-01-15", "price": 2.728, "dividend": 0.0 }, { "date": "2018-01-16", "price": 2.753, "dividend": 0.0 }, { "date": "2018-01-17", "price": 2.739, "dividend": 0.0 }, { "date": "2018-01-18", "price": 2.743, "dividend": 0.0 }, { "date": "2018-01-19", "price": 2.772, "dividend": 0.0 }, { "date": "2018-01-22", "price": 2.787, "dividend": 0.0 }, { "date": "2018-01-23", "price": 2.826, "dividend": 0.0 }, { "date": "2018-01-24", "price": 2.796, "dividend": 0.0 }, { "date": "2018-01-25", "price": 2.782, "dividend": 0.0 }, { "date": "2018-01-26", "price": 2.821, "dividend": 0.0 }, { "date": "2018-01-29", "price": 2.818, "dividend": 0.0 }, { "date": "2018-01-30", "price": 2.77, "dividend": 0.0 }, { "date": "2018-01-31", "price": 2.793, "dividend": 0.0 }, { "date": "2018-02-01", "price": 2.774, "dividend": 0.0 }, { "date": "2018-02-02", "price": 2.773, "dividend": 0.0 }, { "date": "2018-02-05", "price": 2.727, "dividend": 0.0 }, { "date": "2018-02-06", "price": 2.629, "dividend": 0.0 }, { "date": "2018-02-07", "price": 2.62, "dividend": 0.0 }, { "date": "2018-02-08", "price": 2.627, "dividend": 0.0 }, { "date": "2018-02-09", "price": 2.576, "dividend": 0.0 }, { "date": "2018-02-12", "price": 2.593, "dividend": 0.0 }, { "date": "2018-02-13", "price": 2.623, "dividend": 0.0 }, { "date": "2018-02-14", "price": 2.657, "dividend": 0.0 }, { "date": "2018-02-15", "price": 2.68, "dividend": 0.0 }, { "date": "2018-02-19", "price": 2.693, "dividend": 0.0 }, { "date": "2018-02-20", "price": 2.692, "dividend": 0.0 }, { "date": "2018-02-21", "price": 2.739, "dividend": 0.0 }, { "date": "2018-02-22", "price": 2.699, "dividend": 0.0 }, { "date": "2018-02-23", "price": 2.743, "dividend": 0.0 }, { "date": "2018-02-26", "price": 2.752, "dividend": 0.0 }, { "date": "2018-02-27", "price": 2.736, "dividend": 0.0 }, { "date": "2018-02-28", "price": 2.703, "dividend": 0.0 }, { "date": "2018-03-01", "price": 2.724, "dividend": 0.0 }, { "date": "2018-03-02", "price": 2.677, "dividend": 0.0 }, { "date": "2018-03-05", "price": 2.634, "dividend": 0.0 }, { "date": "2018-03-06", "price": 2.682, "dividend": 0.0 }, { "date": "2018-03-07", "price": 2.666, "dividend": 0.0 }, { "date": "2018-03-08", "price": 2.701, "dividend": 0.0 }, { "date": "2018-03-09", "price": 2.714, "dividend": 0.0 }, { "date": "2018-03-12", "price": 2.756, "dividend": 0.0 }, { "date": "2018-03-13", "price": 2.749, "dividend": 0.0 }, { "date": "2018-03-14", "price": 2.739, "dividend": 0.0 }, { "date": "2018-03-15", "price": 2.752, "dividend": 0.0 }, { "date": "2018-03-16", "price": 2.761, "dividend": 0.0 }, { "date": "2018-03-19", "price": 2.751, "dividend": 0.0 }, { "date": "2018-03-20", "price": 2.758, "dividend": 0.0 }, { "date": "2018-03-21", "price": 2.739, "dividend": 0.0 }, { "date": "2018-03-22", "price": 2.701, "dividend": 0.0 }, { "date": "2018-03-23", "price": 2.615, "dividend": 0.0 }, { "date": "2018-03-26", "price": 2.628, "dividend": 0.0 }, { "date": "2018-03-27", "price": 2.636, "dividend": 0.0 }, { "date": "2018-03-28", "price": 2.577, "dividend": 0.0 }, { "date": "2018-03-29", "price": 2.6, "dividend": 0.0 }, { "date": "2018-04-02", "price": 2.593, "dividend": 0.0 }, { "date": "2018-04-03", "price": 2.592, "dividend": 0.0 }, { "date": "2018-04-04", "price": 2.555, "dividend": 0.0 }, { "date": "2018-04-05", "price": 2.576, "dividend": 0.0 }, { "date": "2018-04-06", "price": 2.583, "dividend": 0.0 }, { "date": "2018-04-09", "price": 2.582, "dividend": 0.0 }, { "date": "2018-04-10", "price": 2.627, "dividend": 0.0 }, { "date": "2018-04-11", "price": 2.632, "dividend": 0.0 }, { "date": "2018-04-12", "price": 2.63, "dividend": 0.0 }, { "date": "2018-04-13", "price": 2.627, "dividend": 0.0 }, { "date": "2018-04-16", "price": 2.601, "dividend": 0.0 }, { "date": "2018-04-17", "price": 2.586, "dividend": 0.0 }, { "date": "2018-04-18", "price": 2.612, "dividend": 0.0 }, { "date": "2018-04-19", "price": 2.643, "dividend": 0.0 }, { "date": "2018-04-20", "price": 2.609, "dividend": 0.0 }, { "date": "2018-04-23", "price": 2.608, "dividend": 0.0 }, { "date": "2018-04-24", "price": 2.614, "dividend": 0.0 }, { "date": "2018-04-25", "price": 2.594, "dividend": 0.0 }, { "date": "2018-04-26", "price": 2.573, "dividend": 0.0 }, { "date": "2018-04-27", "price": 2.591, "dividend": 0.0 }, { "date": "2018-04-30", "price": 2.626, "dividend": 0.0 }, { "date": "2018-05-02", "price": 2.647, "dividend": 0.0 }, { "date": "2018-05-03", "price": 2.622, "dividend": 0.0 }, { "date": "2018-05-04", "price": 2.608, "dividend": 0.0 }, { "date": "2018-05-07", "price": 2.621, "dividend": 0.0 }, { "date": "2018-05-08", "price": 2.647, "dividend": 0.0 }, { "date": "2018-05-09", "price": 2.645, "dividend": 0.0 }, { "date": "2018-05-10", "price": 2.671, "dividend": 0.0 }, { "date": "2018-05-11", "price": 2.686, "dividend": 0.0 }, { "date": "2018-05-14", "price": 2.699, "dividend": 0.0 }, { "date": "2018-05-15", "price": 2.678, "dividend": 0.0 }, { "date": "2018-05-16", "price": 2.668, "dividend": 0.0 }, { "date": "2018-05-17", "price": 2.661, "dividend": 0.0 }, { "date": "2018-05-18", "price": 2.664, "dividend": 0.0 }, { "date": "2018-05-21", "price": 2.681, "dividend": 0.0 }, { "date": "2018-05-22", "price": 2.675, "dividend": 0.0 }, { "date": "2018-05-23", "price": 2.678, "dividend": 0.0 }, { "date": "2018-05-24", "price": 2.677, "dividend": 0.0 }, { "date": "2018-05-25", "price": 2.678, "dividend": 0.0 }, { "date": "2018-05-29", "price": 2.682, "dividend": 0.0 }, { "date": "2018-05-30", "price": 2.612, "dividend": 0.0 }, { "date": "2018-05-31", "price": 2.634, "dividend": 0.0 }, { "date": "2018-06-01", "price": 2.657, "dividend": 0.0 }, { "date": "2018-06-04", "price": 2.705, "dividend": 0.0 }, { "date": "2018-06-05", "price": 2.724, "dividend": 0.0 }, { "date": "2018-06-06", "price": 2.724, "dividend": 0.0 }, { "date": "2018-06-07", "price": 2.729, "dividend": 0.0 }, { "date": "2018-06-08", "price": 2.696, "dividend": 0.0 }, { "date": "2018-06-11", "price": 2.707, "dividend": 0.0 }, { "date": "2018-06-12", "price": 2.7, "dividend": 0.0 }, { "date": "2018-06-13", "price": 2.675, "dividend": 0.0 }, { "date": "2018-06-14", "price": 2.66, "dividend": 0.0 }, { "date": "2018-06-18", "price": 2.658, "dividend": 0.0 }, { "date": "2018-06-19", "price": 2.614, "dividend": 0.0 }, { "date": "2018-06-20", "price": 2.616, "dividend": 0.0 }, { "date": "2018-06-21", "price": 2.585, "dividend": 0.0 }, { "date": "2018-06-22", "price": 2.587, "dividend": 0.0 }, { "date": "2018-06-25", "price": 2.544, "dividend": 0.0 }, { "date": "2018-06-26", "price": 2.522, "dividend": 0.0 }, { "date": "2018-06-27", "price": 2.483, "dividend": 0.0 }, { "date": "2018-06-28", "price": 2.482, "dividend": 0.0 }, { "date": "2018-06-29", "price": 2.521, "dividend": 0.0 }, { "date": "2018-07-02", "price": 2.522, "dividend": 0.0 }, { "date": "2018-07-03", "price": 2.491, "dividend": 0.0 }, { "date": "2018-07-04", "price": 2.47, "dividend": 0.0 }, { "date": "2018-07-05", "price": 2.464, "dividend": 0.0 }, { "date": "2018-07-06", "price": 2.467, "dividend": 0.0 }, { "date": "2018-07-09", "price": 2.505, "dividend": 0.0 }, { "date": "2018-07-10", "price": 2.509, "dividend": 0.0 }, { "date": "2018-07-11", "price": 2.478, "dividend": 0.0 }, { "date": "2018-07-12", "price": 2.498, "dividend": 0.0 }, { "date": "2018-07-13", "price": 2.524, "dividend": 0.0 }, { "date": "2018-07-16", "price": 2.502, "dividend": 0.0 }, { "date": "2018-07-17", "price": 2.495, "dividend": 0.0 }, { "date": "2018-07-18", "price": 2.5, "dividend": 0.0 }, { "date": "2018-07-19", "price": 2.5, "dividend": 0.0 }, { "date": "2018-07-20", "price": 2.504, "dividend": 0.0 }, { "date": "2018-07-23", "price": 2.509, "dividend": 0.0 }, { "date": "2018-07-24", "price": 2.535, "dividend": 0.0 }, { "date": "2018-07-25", "price": 2.566, "dividend": 0.0 }, { "date": "2018-07-26", "price": 2.563, "dividend": 0.0 }, { "date": "2018-07-27", "price": 2.554, "dividend": 0.0 }, { "date": "2018-07-30", "price": 2.539, "dividend": 0.0 }, { "date": "2018-07-31", "price": 2.533, "dividend": 0.0 }, { "date": "2018-08-01", "price": 2.531, "dividend": 0.0 }, { "date": "2018-08-02", "price": 2.483, "dividend": 0.0 }, { "date": "2018-08-03", "price": 2.476, "dividend": 0.0 }, { "date": "2018-08-06", "price": 2.487, "dividend": 0.0 }, { "date": "2018-08-07", "price": 2.506, "dividend": 0.0 }, { "date": "2018-08-08", "price": 2.513, "dividend": 0.0 }, { "date": "2018-08-10", "price": 2.518, "dividend": 0.0 }, { "date": "2018-08-13", "price": 2.485, "dividend": 0.0 }, { "date": "2018-08-14", "price": 2.459, "dividend": 0.0 }, { "date": "2018-08-15", "price": 2.426, "dividend": 0.0 }, { "date": "2018-08-16", "price": 2.403, "dividend": 0.0 }, { "date": "2018-08-17", "price": 2.421, "dividend": 0.0 }, { "date": "2018-08-20", "price": 2.449, "dividend": 0.0 }, { "date": "2018-08-21", "price": 2.469, "dividend": 0.0 }, { "date": "2018-08-23", "price": 2.487, "dividend": 0.0 }, { "date": "2018-08-24", "price": 2.468, "dividend": 0.0 }, { "date": "2018-08-27", "price": 2.513, "dividend": 0.0 }, { "date": "2018-08-28", "price": 2.521, "dividend": 0.0 }, { "date": "2018-08-29", "price": 2.535, "dividend": 0.0 }, { "date": "2018-08-30", "price": 2.525, "dividend": 0.0 }, { "date": "2018-08-31", "price": 2.512, "dividend": 0.0 }, { "date": "2018-09-03", "price": 2.497, "dividend": 0.0 }, { "date": "2018-09-04", "price": 2.507, "dividend": 0.0 }, { "date": "2018-09-05", "price": 2.454, "dividend": 0.0 }, { "date": "2018-09-06", "price": 2.425, "dividend": 0.0 }, { "date": "2018-09-07", "price": 2.425, "dividend": 0.0 }, { "date": "2018-09-10", "price": 2.397, "dividend": 0.0 }, { "date": "2018-09-11", "price": 2.383, "dividend": 0.0 }, { "date": "2018-09-12", "price": 2.369, "dividend": 0.0 }, { "date": "2018-09-13", "price": 2.404, "dividend": 0.0 }, { "date": "2018-09-14", "price": 2.434, "dividend": 0.0 }, { "date": "2018-09-17", "price": 2.402, "dividend": 0.0 }, { "date": "2018-09-18", "price": 2.403, "dividend": 0.0 }, { "date": "2018-09-19", "price": 2.442, "dividend": 0.0 }, { "date": "2018-09-20", "price": 2.445, "dividend": 0.0 }, { "date": "2018-09-21", "price": 2.493, "dividend": 0.0 }, { "date": "2018-09-24", "price": 2.463, "dividend": 0.0 }, { "date": "2018-09-25", "price": 2.464, "dividend": 0.0 }, { "date": "2018-09-26", "price": 2.472, "dividend": 0.0 }, { "date": "2018-09-27", "price": 2.476, "dividend": 0.0 }, { "date": "2018-09-28", "price": 2.473, "dividend": 0.0 }, { "date": "2018-10-01", "price": 2.484, "dividend": 0.0 }, { "date": "2018-10-02", "price": 2.436, "dividend": 0.0 }, { "date": "2018-10-03", "price": 2.444, "dividend": 0.0 }, { "date": "2018-10-04", "price": 2.403, "dividend": 0.0 }, { "date": "2018-10-05", "price": 2.391, "dividend": 0.0 }, { "date": "2018-10-08", "price": 2.351, "dividend": 0.0 }, { "date": "2018-10-09", "price": 2.342, "dividend": 0.0 }, { "date": "2018-10-10", "price": 2.319, "dividend": 0.0 }, { "date": "2018-10-11", "price": 2.226, "dividend": 0.0 }, { "date": "2018-10-12", "price": 2.29, "dividend": 0.0 }, { "date": "2018-10-15", "price": 2.263, "dividend": 0.0 }, { "date": "2018-10-16", "price": 2.274, "dividend": 0.0 }, { "date": "2018-10-17", "price": 2.287, "dividend": 0.0 }, { "date": "2018-10-18", "price": 2.263, "dividend": 0.0 }, { "date": "2018-10-19", "price": 2.274, "dividend": 0.0 }, { "date": "2018-10-22", "price": 2.329, "dividend": 0.0 }, { "date": "2018-10-23", "price": 2.263, "dividend": 0.0 }, { "date": "2018-10-24", "price": 2.247, "dividend": 0.0 }, { "date": "2018-10-25", "price": 2.217, "dividend": 0.0 }, { "date": "2018-10-26", "price": 2.203, "dividend": 0.0 }, { "date": "2018-10-29", "price": 2.181, "dividend": 0.0 }, { "date": "2018-10-30", "price": 2.183, "dividend": 0.0 }, { "date": "2018-10-31", "price": 2.233, "dividend": 0.0 }, { "date": "2018-11-01", "price": 2.265, "dividend": 0.0 }, { "date": "2018-11-02", "price": 2.345, "dividend": 0.0 }, { "date": "2018-11-05", "price": 2.306, "dividend": 0.0 }, { "date": "2018-11-07", "price": 2.31, "dividend": 0.0 }, { "date": "2018-11-08", "price": 2.319, "dividend": 0.0 }, { "date": "2018-11-09", "price": 2.282, "dividend": 0.0 }, { "date": "2018-11-12", "price": 2.278, "dividend": 0.0 }, { "date": "2018-11-13", "price": 2.281, "dividend": 0.0 }, { "date": "2018-11-14", "price": 2.272, "dividend": 0.0 }, { "date": "2018-11-15", "price": 2.298, "dividend": 0.0 }, { "date": "2018-11-16", "price": 2.289, "dividend": 0.0 }, { "date": "2018-11-19", "price": 2.295, "dividend": 0.0 }, { "date": "2018-11-20", "price": 2.259, "dividend": 0.0 }, { "date": "2018-11-21", "price": 2.258, "dividend": 0.0 }, { "date": "2018-11-22", "price": 2.267, "dividend": 0.0 }, { "date": "2018-11-23", "price": 2.262, "dividend": 0.0 }, { "date": "2018-11-26", "price": 2.29, "dividend": 0.0 }, { "date": "2018-11-27", "price": 2.301, "dividend": 0.0 }, { "date": "2018-11-28", "price": 2.33, "dividend": 0.0 }, { "date": "2018-11-29", "price": 2.319, "dividend": 0.0 }, { "date": "2018-11-30", "price": 2.322, "dividend": 0.0 }, { "date": "2018-12-03", "price": 2.383, "dividend": 0.0 }, { "date": "2018-12-04", "price": 2.375, "dividend": 0.0 }, { "date": "2018-12-05", "price": 2.35, "dividend": 0.0 }, { "date": "2018-12-06", "price": 2.301, "dividend": 0.0 }, { "date": "2018-12-07", "price": 2.298, "dividend": 0.0 }, { "date": "2018-12-10", "price": 2.272, "dividend": 0.0 }, { "date": "2018-12-11", "price": 2.276, "dividend": 0.0 }, { "date": "2018-12-12", "price": 2.301, "dividend": 0.0 }, { "date": "2018-12-13", "price": 2.322, "dividend": 0.0 }, { "date": "2018-12-14", "price": 2.299, "dividend": 0.0 }, { "date": "2018-12-17", "price": 2.282, "dividend": 0.0 }, { "date": "2018-12-18", "price": 2.258, "dividend": 0.0 }, { "date": "2018-12-19", "price": 2.25, "dividend": 0.0 }, { "date": "2018-12-20", "price": 2.235, "dividend": 0.0 }, { "date": "2018-12-21", "price": 2.238, "dividend": 0.0 }, { "date": "2018-12-24", "price": 2.229, "dividend": 0.0 }, { "date": "2018-12-26", "price": 2.221, "dividend": 0.0 }, { "date": "2018-12-27", "price": 2.224, "dividend": 0.0 }, { "date": "2018-12-28", "price": 2.228, "dividend": 0.0 }, { "date": "2018-12-31", "price": 2.235, "dividend": 0.0 }, { "date": "2019-01-02", "price": 2.203, "dividend": 0.0 }, { "date": "2019-01-03", "price": 2.182, "dividend": 0.0 }, { "date": "2019-01-04", "price": 2.206, "dividend": 0.0 }, { "date": "2019-01-07", "price": 2.232, "dividend": 0.0 }, { "date": "2019-01-08", "price": 2.232, "dividend": 0.0 }, { "date": "2019-01-09", "price": 2.279, "dividend": 0.0 }, { "date": "2019-01-10", "price": 2.283, "dividend": 0.0 }, { "date": "2019-01-11", "price": 2.296, "dividend": 0.0 }, { "date": "2019-01-14", "price": 2.27, "dividend": 0.0 }, { "date": "2019-01-15", "price": 2.311, "dividend": 0.0 }, { "date": "2019-01-16", "price": 2.321, "dividend": 0.0 }, { "date": "2019-01-17", "price": 2.321, "dividend": 0.0 }, { "date": "2019-01-18", "price": 2.341, "dividend": 0.0 }, { "date": "2019-01-21", "price": 2.348, "dividend": 0.0 }, { "date": "2019-01-22", "price": 2.328, "dividend": 0.0 }, { "date": "2019-01-23", "price": 2.322, "dividend": 0.0 }, { "date": "2019-01-24", "price": 2.338, "dividend": 0.0 }, { "date": "2019-01-25", "price": 2.373, "dividend": 0.0 }, { "date": "2019-01-28", "price": 2.373, "dividend": 0.0 }, { "date": "2019-01-29", "price": 2.374, "dividend": 0.0 }, { "date": "2019-01-30", "price": 2.398, "dividend": 0.0 }, { "date": "2019-01-31", "price": 2.415, "dividend": 0.0 }, { "date": "2019-02-01", "price": 2.43, "dividend": 0.0 }, { "date": "2019-02-04", "price": 2.437, "dividend": 0.0 }, { "date": "2019-02-07", "price": 2.441, "dividend": 0.0 }, { "date": "2019-02-08", "price": 2.43, "dividend": 0.0 }, { "date": "2019-02-11", "price": 2.449, "dividend": 0.0 }, { "date": "2019-02-12", "price": 2.446, "dividend": 0.0 }, { "date": "2019-02-13", "price": 2.468, "dividend": 0.0 }, { "date": "2019-02-14", "price": 2.47, "dividend": 0.0 }, { "date": "2019-02-15", "price": 2.428, "dividend": 0.0 }, { "date": "2019-02-18", "price": 2.458, "dividend": 0.0 }, { "date": "2019-02-19", "price": 2.447, "dividend": 0.0 }, { "date": "2019-02-20", "price": 2.468, "dividend": 0.0 }, { "date": "2019-02-21", "price": 2.48, "dividend": 0.0 }, { "date": "2019-02-22", "price": 2.494, "dividend": 0.0 }, { "date": "2019-02-25", "price": 2.523, "dividend": 0.0 }, { "date": "2019-02-26", "price": 2.512, "dividend": 0.0 }, { "date": "2019-02-27", "price": 2.503, "dividend": 0.0 }, { "date": "2019-02-28", "price": 2.491, "dividend": 0.0 }, { "date": "2019-03-01", "price": 2.51, "dividend": 0.0 }, { "date": "2019-03-04", "price": 2.526, "dividend": 0.0 }, { "date": "2019-03-05", "price": 2.524, "dividend": 0.0 }, { "date": "2019-03-06", "price": 2.524, "dividend": 0.0 }, { "date": "2019-03-07", "price": 2.506, "dividend": 0.0 }, { "date": "2019-03-08", "price": 2.455, "dividend": 0.0 }, { "date": "2019-03-11", "price": 2.475, "dividend": 0.0 }, { "date": "2019-03-12", "price": 2.498, "dividend": 0.0 }, { "date": "2019-03-13", "price": 2.485, "dividend": 0.0 }, { "date": "2019-03-14", "price": 2.487, "dividend": 0.0 }, { "date": "2019-03-15", "price": 2.502, "dividend": 0.0 }, { "date": "2019-03-18", "price": 2.531, "dividend": 0.0 }, { "date": "2019-03-19", "price": 2.53, "dividend": 0.0 }, { "date": "2019-03-20", "price": 2.523, "dividend": 0.0 }, { "date": "2019-03-21", "price": 2.523, "dividend": 0.0 }, { "date": "2019-03-22", "price": 2.527, "dividend": 0.0 }, { "date": "2019-03-25", "price": 2.487, "dividend": 0.0 }, { "date": "2019-03-26", "price": 2.492, "dividend": 0.0 }, { "date": "2019-03-27", "price": 2.51, "dividend": 0.0 }, { "date": "2019-03-28", "price": 2.512, "dividend": 0.0 }, { "date": "2019-03-29", "price": 2.547, "dividend": 0.0 }, { "date": "2019-04-01", "price": 2.575, "dividend": 0.0 }, { "date": "2019-04-02", "price": 2.585, "dividend": 0.0 }, { "date": "2019-04-03", "price": 2.603, "dividend": 0.0 }, { "date": "2019-04-04", "price": 2.608, "dividend": 0.0 }, { "date": "2019-04-05", "price": 2.616, "dividend": 0.0 }, { "date": "2019-04-08", "price": 2.626, "dividend": 0.0 }, { "date": "2019-04-09", "price": 2.629, "dividend": 0.0 }, { "date": "2019-04-10", "price": 2.634, "dividend": 0.0 }, { "date": "2019-04-11", "price": 2.612, "dividend": 0.0 }, { "date": "2019-04-12", "price": 2.619, "dividend": 0.0 }, { "date": "2019-04-15", "price": 2.615, "dividend": 0.0 }, { "date": "2019-04-16", "price": 2.634, "dividend": 0.0 }, { "date": "2019-04-17", "price": 2.64, "dividend": 0.0 }, { "date": "2019-04-18", "price": 2.633, "dividend": 0.0 }, { "date": "2019-04-22", "price": 2.632, "dividend": 0.0 }, { "date": "2019-04-23", "price": 2.631, "dividend": 0.0 }, { "date": "2019-04-24", "price": 2.624, "dividend": 0.0 }, { "date": "2019-04-25", "price": 2.613, "dividend": 0.0 }, { "date": "2019-04-26", "price": 2.602, "dividend": 0.0 }, { "date": "2019-04-29", "price": 2.631, "dividend": 0.0 }, { "date": "2019-04-30", "price": 2.617, "dividend": 0.0 }, { "date": "2019-05-02", "price": 2.634, "dividend": 0.0 }, { "date": "2019-05-03", "price": 2.637, "dividend": 0.0 }, { "date": "2019-05-06", "price": 2.58, "dividend": 0.0 }, { "date": "2019-05-07", "price": 2.584, "dividend": 0.0 }, { "date": "2019-05-08", "price": 2.562, "dividend": 0.0 }, { "date": "2019-05-09", "price": 2.514, "dividend": 0.0 }, { "date": "2019-05-10", "price": 2.526, "dividend": 0.0 }, { "date": "2019-05-13", "price": 2.502, "dividend": 0.0 }, { "date": "2019-05-14", "price": 2.481, "dividend": 0.0 }, { "date": "2019-05-15", "price": 2.493, "dividend": 0.0 }, { "date": "2019-05-16", "price": 2.48, "dividend": 0.0 }, { "date": "2019-05-17", "price": 2.447, "dividend": 0.0 }, { "date": "2019-05-21", "price": 2.428, "dividend": 0.0 }, { "date": "2019-05-22", "price": 2.428, "dividend": 0.0 }, { "date": "2019-05-23", "price": 2.4, "dividend": 0.0 }, { "date": "2019-05-24", "price": 2.397, "dividend": 0.0 }, { "date": "2019-05-27", "price": 2.396, "dividend": 0.0 }, { "date": "2019-05-28", "price": 2.411, "dividend": 0.0 }, { "date": "2019-05-29", "price": 2.4, "dividend": 0.0 }, { "date": "2019-05-30", "price": 2.4, "dividend": 0.0 }, { "date": "2019-05-31", "price": 2.388, "dividend": 0.0 }, { "date": "2019-06-03", "price": 2.397, "dividend": 0.0 }, { "date": "2019-06-04", "price": 2.39, "dividend": 0.0 }, { "date": "2019-06-06", "price": 2.387, "dividend": 0.0 }, { "date": "2019-06-07", "price": 2.386, "dividend": 0.0 }, { "date": "2019-06-10", "price": 2.44, "dividend": 0.0 }, { "date": "2019-06-11", "price": 2.457, "dividend": 0.0 }, { "date": "2019-06-12", "price": 2.438, "dividend": 0.0 }, { "date": "2019-06-13", "price": 2.43, "dividend": 0.0 }, { "date": "2019-06-14", "price": 2.424, "dividend": 0.0 }, { "date": "2019-06-17", "price": 2.423, "dividend": 0.0 }, { "date": "2019-06-18", "price": 2.44, "dividend": 0.0 }, { "date": "2019-06-19", "price": 2.49, "dividend": 0.0 }, { "date": "2019-06-20", "price": 2.513, "dividend": 0.0 }, { "date": "2019-06-21", "price": 2.512, "dividend": 0.0 }, { "date": "2019-06-24", "price": 2.512, "dividend": 0.0 }, { "date": "2019-06-25", "price": 2.485, "dividend": 0.0 }, { "date": "2019-06-26", "price": 2.491, "dividend": 0.0 }, { "date": "2019-06-27", "price": 2.521, "dividend": 0.0 }, { "date": "2019-06-28", "price": 2.525, "dividend": 0.0 }, { "date": "2019-07-01", "price": 2.552, "dividend": 0.0 }, { "date": "2019-07-02", "price": 2.569, "dividend": 0.0 }, { "date": "2019-07-03", "price": 2.55, "dividend": 0.0 }, { "date": "2019-07-04", "price": 2.558, "dividend": 0.0 }, { "date": "2019-07-05", "price": 2.559, "dividend": 0.0 }, { "date": "2019-07-08", "price": 2.511, "dividend": 0.0 }, { "date": "2019-07-09", "price": 2.504, "dividend": 0.0 }, { "date": "2019-07-10", "price": 2.51, "dividend": 0.0 }, { "date": "2019-07-11", "price": 2.525, "dividend": 0.0 }, { "date": "2019-07-12", "price": 2.528, "dividend": 0.0 }, { "date": "2019-07-15", "price": 2.539, "dividend": 0.0 }, { "date": "2019-07-16", "price": 2.548, "dividend": 0.0 }, { "date": "2019-07-17", "price": 2.549, "dividend": 0.0 }, { "date": "2019-07-18", "price": 2.542, "dividend": 0.0 }, { "date": "2019-07-19", "price": 2.573, "dividend": 0.0 }, { "date": "2019-07-22", "price": 2.566, "dividend": 0.0 }, { "date": "2019-07-23", "price": 2.578, "dividend": 0.0 }, { "date": "2019-07-24", "price": 2.578, "dividend": 0.0 }, { "date": "2019-07-25", "price": 2.593, "dividend": 0.0 }, { "date": "2019-07-26", "price": 2.586, "dividend": 0.0 }, { "date": "2019-07-29", "price": 2.571, "dividend": 0.0 }, { "date": "2019-07-30", "price": 2.568, "dividend": 0.0 }, { "date": "2019-07-31", "price": 2.545, "dividend": 0.0 }, { "date": "2019-08-01", "price": 2.525, "dividend": 0.0 }, { "date": "2019-08-02", "price": 2.485, "dividend": 0.0 }, { "date": "2019-08-05", "price": 2.422, "dividend": 0.0 }, { "date": "2019-08-06", "price": 2.409, "dividend": 0.0 }, { "date": "2019-08-07", "price": 2.418, "dividend": 0.0 }, { "date": "2019-08-08", "price": 2.433, "dividend": 0.0 }, { "date": "2019-08-13", "price": 2.4, "dividend": 0.0 }, { "date": "2019-08-14", "price": 2.422, "dividend": 0.0 }, { "date": "2019-08-15", "price": 2.425, "dividend": 0.0 }, { "date": "2019-08-16", "price": 2.44, "dividend": 0.0 }, { "date": "2019-08-19", "price": 2.467, "dividend": 0.0 }, { "date": "2019-08-20", "price": 2.467, "dividend": 0.0 }, { "date": "2019-08-21", "price": 2.464, "dividend": 0.0 }, { "date": "2019-08-22", "price": 2.452, "dividend": 0.0 }, { "date": "2019-08-23", "price": 2.444, "dividend": 0.0 }, { "date": "2019-08-26", "price": 2.41, "dividend": 0.0 }, { "date": "2019-08-27", "price": 2.421, "dividend": 0.0 }, { "date": "2019-08-28", "price": 2.423, "dividend": 0.0 }, { "date": "2019-08-29", "price": 2.431, "dividend": 0.0 }, { "date": "2019-08-30", "price": 2.457, "dividend": 0.0 }, { "date": "2019-09-02", "price": 2.469, "dividend": 0.0 }, { "date": "2019-09-03", "price": 2.45, "dividend": 0.0 }, { "date": "2019-09-04", "price": 2.485, "dividend": 0.0 }, { "date": "2019-09-05", "price": 2.518, "dividend": 0.0 }, { "date": "2019-09-06", "price": 2.52, "dividend": 0.0 }, { "date": "2019-09-09", "price": 2.523, "dividend": 0.0 }, { "date": "2019-09-10", "price": 2.516, "dividend": 0.0 }, { "date": "2019-09-11", "price": 2.535, "dividend": 0.0 }, { "date": "2019-09-12", "price": 2.543, "dividend": 0.0 }, { "date": "2019-09-13", "price": 2.556, "dividend": 0.0 }, { "date": "2019-09-16", "price": 2.551, "dividend": 0.0 }, { "date": "2019-09-17", "price": 2.531, "dividend": 0.0 }, { "date": "2019-09-18", "price": 2.535, "dividend": 0.0 }, { "date": "2019-09-19", "price": 2.538, "dividend": 0.0 }, { "date": "2019-09-20", "price": 2.535, "dividend": 0.0 }, { "date": "2019-09-23", "price": 2.521, "dividend": 0.0 }, { "date": "2019-09-24", "price": 2.515, "dividend": 0.0 }, { "date": "2019-09-25", "price": 2.505, "dividend": 0.0 }, { "date": "2019-09-26", "price": 2.522, "dividend": 0.0 }, { "date": "2019-09-27", "price": 2.495, "dividend": 0.0 }, { "date": "2019-09-30", "price": 2.507, "dividend": 0.0 }, { "date": "2019-10-01", "price": 2.515, "dividend": 0.0 }, { "date": "2019-10-02", "price": 2.494, "dividend": 0.0 }, { "date": "2019-10-03", "price": 2.49, "dividend": 0.0 }, { "date": "2019-10-04", "price": 2.493, "dividend": 0.0 }, { "date": "2019-10-07", "price": 2.492, "dividend": 0.0 }, { "date": "2019-10-08", "price": 2.504, "dividend": 0.0 }, { "date": "2019-10-09", "price": 2.495, "dividend": 0.0 }, { "date": "2019-10-10", "price": 2.486, "dividend": 0.0 }, { "date": "2019-10-11", "price": 2.519, "dividend": 0.0 }, { "date": "2019-10-14", "price": 2.539, "dividend": 0.0 }, { "date": "2019-10-15", "price": 2.549, "dividend": 0.0 }, { "date": "2019-10-16", "price": 2.563, "dividend": 0.0 }, { "date": "2019-10-17", "price": 2.557, "dividend": 0.0 }, { "date": "2019-10-18", "price": 2.542, "dividend": 0.0 }, { "date": "2019-10-21", "price": 2.541, "dividend": 0.0 }, { "date": "2019-10-22", "price": 2.545, "dividend": 0.0 }, { "date": "2019-10-23", "price": 2.534, "dividend": 0.0 }, { "date": "2019-10-24", "price": 2.546, "dividend": 0.0 }, { "date": "2019-10-25", "price": 2.544, "dividend": 0.0 }, { "date": "2019-10-29", "price": 2.562, "dividend": 0.0 }, { "date": "2019-10-30", "price": 2.558, "dividend": 0.0 }, { "date": "2019-10-31", "price": 2.574, "dividend": 0.0 }, { "date": "2019-11-01", "price": 2.576, "dividend": 0.0 }, { "date": "2019-11-04", "price": 2.617, "dividend": 0.0 }, { "date": "2019-11-05", "price": 2.642, "dividend": 0.0 }, { "date": "2019-11-06", "price": 2.643, "dividend": 0.0 }, { "date": "2019-11-07", "price": 2.653, "dividend": 0.0 }, { "date": "2019-11-08", "price": 2.635, "dividend": 0.0 }, { "date": "2019-11-11", "price": 2.594, "dividend": 0.0 }, { "date": "2019-11-12", "price": 2.614, "dividend": 0.0 }, { "date": "2019-11-13", "price": 2.59, "dividend": 0.0 }, { "date": "2019-11-14", "price": 2.581, "dividend": 0.0 }, { "date": "2019-11-15", "price": 2.585, "dividend": 0.0 }, { "date": "2019-11-18", "price": 2.607, "dividend": 0.0 }, { "date": "2019-11-19", "price": 2.628, "dividend": 0.0 }, { "date": "2019-11-20", "price": 2.607, "dividend": 0.0 }, { "date": "2019-11-21", "price": 2.58, "dividend": 0.0 }, { "date": "2019-11-22", "price": 2.591, "dividend": 0.0 }, { "date": "2019-11-25", "price": 2.614, "dividend": 0.0 }, { "date": "2019-11-26", "price": 2.621, "dividend": 0.0 }, { "date": "2019-11-27", "price": 2.636, "dividend": 0.0 }, { "date": "2019-11-28", "price": 2.633, "dividend": 0.0 }, { "date": "2019-11-29", "price": 2.598, "dividend": 0.0 }, { "date": "2019-12-02", "price": 2.602, "dividend": 0.0 }, { "date": "2019-12-03", "price": 2.59, "dividend": 0.0 }, { "date": "2019-12-04", "price": 2.564, "dividend": 0.0 }, { "date": "2019-12-05", "price": 2.59, "dividend": 0.0 }, { "date": "2019-12-06", "price": 2.611, "dividend": 0.0 }, { "date": "2019-12-09", "price": 2.611, "dividend": 0.0 }, { "date": "2019-12-10", "price": 2.609, "dividend": 0.0 }, { "date": "2019-12-11", "price": 2.631, "dividend": 0.0 }, { "date": "2019-12-12", "price": 2.657, "dividend": 0.0 }, { "date": "2019-12-13", "price": 2.709, "dividend": 0.0 }, { "date": "2019-12-16", "price": 2.708, "dividend": 0.0 }, { "date": "2019-12-17", "price": 2.745, "dividend": 0.0 }, { "date": "2019-12-18", "price": 2.758, "dividend": 0.0 }, { "date": "2019-12-19", "price": 2.742, "dividend": 0.0 }, { "date": "2019-12-20", "price": 2.744, "dividend": 0.0 }, { "date": "2019-12-23", "price": 2.757, "dividend": 0.0 }, { "date": "2019-12-24", "price": 2.748, "dividend": 0.0 }, { "date": "2019-12-26", "price": 2.756, "dividend": 0.0 }, { "date": "2019-12-27", "price": 2.781, "dividend": 0.0 }, { "date": "2019-12-30", "price": 2.774, "dividend": 0.0 }, { "date": "2019-12-31", "price": 2.757, "dividend": 0.0 }, { "date": "2020-01-02", "price": 2.795, "dividend": 0.0 }, { "date": "2020-01-03", "price": 2.786, "dividend": 0.0 }, { "date": "2020-01-06", "price": 2.763, "dividend": 0.0 }, { "date": "2020-01-07", "price": 2.777, "dividend": 0.0 }, { "date": "2020-01-08", "price": 2.764, "dividend": 0.0 }, { "date": "2020-01-09", "price": 2.818, "dividend": 0.0 }, { "date": "2020-01-10", "price": 2.817, "dividend": 0.0 }, { "date": "2020-01-13", "price": 2.851, "dividend": 0.0 }, { "date": "2020-01-14", "price": 2.848, "dividend": 0.0 }, { "date": "2020-01-15", "price": 2.833, "dividend": 0.0 }, { "date": "2020-01-16", "price": 2.848, "dividend": 0.0 }, { "date": "2020-01-17", "price": 2.858, "dividend": 0.0 }, { "date": "2020-01-20", "price": 2.848, "dividend": 0.0 }, { "date": "2020-01-21", "price": 2.794, "dividend": 0.0 }, { "date": "2020-01-22", "price": 2.819, "dividend": 0.0 }, { "date": "2020-01-23", "price": 2.782, "dividend": 0.0 }, { "date": "2020-01-24", "price": 2.774, "dividend": 0.0 }, { "date": "2020-01-28", "price": 2.765, "dividend": 0.0 }, { "date": "2020-01-29", "price": 2.743, "dividend": 0.0 }, { "date": "2020-01-30", "price": 2.679, "dividend": 0.0 }, { "date": "2020-01-31", "price": 2.667, "dividend": 0.0 }, { "date": "2020-02-03", "price": 2.666, "dividend": 0.0 }, { "date": "2020-02-04", "price": 2.744, "dividend": 0.0 }, { "date": "2020-02-05", "price": 2.779, "dividend": 0.0 }, { "date": "2020-02-06", "price": 2.836, "dividend": 0.0 }, { "date": "2020-02-07", "price": 2.823, "dividend": 0.0 }, { "date": "2020-02-10", "price": 2.815, "dividend": 0.0 }, { "date": "2020-02-11", "price": 2.839, "dividend": 0.0 }, { "date": "2020-02-12", "price": 2.863, "dividend": 0.0 }, { "date": "2020-02-13", "price": 2.862, "dividend": 0.0 }, { "date": "2020-02-14", "price": 2.887, "dividend": 0.0 }, { "date": "2020-02-17", "price": 2.884, "dividend": 0.0 }, { "date": "2020-02-18", "price": 2.846, "dividend": 0.0 }, { "date": "2020-02-19", "price": 2.87, "dividend": 0.0 }, { "date": "2020-02-20", "price": 2.873, "dividend": 0.0 }, { "date": "2020-02-21", "price": 2.837, "dividend": 0.0 }, { "date": "2020-02-24", "price": 2.773, "dividend": 0.0 }, { "date": "2020-02-25", "price": 2.783, "dividend": 0.0 }, { "date": "2020-02-26", "price": 2.756, "dividend": 0.0 }, { "date": "2020-02-27", "price": 2.749, "dividend": 0.0 }, { "date": "2020-02-28", "price": 2.692, "dividend": 0.0 }, { "date": "2020-03-02", "price": 2.72, "dividend": 0.0 }, { "date": "2020-03-03", "price": 2.725, "dividend": 0.0 }, { "date": "2020-03-04", "price": 2.746, "dividend": 0.0 }, { "date": "2020-03-05", "price": 2.786, "dividend": 0.0 }, { "date": "2020-03-06", "price": 2.709, "dividend": 0.0 }, { "date": "2020-03-09", "price": 2.595, "dividend": 0.0 }, { "date": "2020-03-10", "price": 2.652, "dividend": 0.0 }, { "date": "2020-03-11", "price": 2.616, "dividend": 0.0 }, { "date": "2020-03-12", "price": 2.536, "dividend": 0.0 }, { "date": "2020-03-13", "price": 2.533, "dividend": 0.0 }, { "date": "2020-03-16", "price": 2.41, "dividend": 0.0 }, { "date": "2020-03-17", "price": 2.398, "dividend": 0.0 }, { "date": "2020-03-18", "price": 2.333, "dividend": 0.0 }, { "date": "2020-03-19", "price": 2.252, "dividend": 0.0 }, { "date": "2020-03-20", "price": 2.374, "dividend": 0.0 }, { "date": "2020-03-23", "price": 2.268, "dividend": 0.0 }, { "date": "2020-03-24", "price": 2.373, "dividend": 0.0 }, { "date": "2020-03-25", "price": 2.472, "dividend": 0.0 }, { "date": "2020-03-26", "price": 2.456, "dividend": 0.0 }, { "date": "2020-03-27", "price": 2.461, "dividend": 0.0 }, { "date": "2020-03-30", "price": 2.421, "dividend": 0.0 }, { "date": "2020-03-31", "price": 2.456, "dividend": 0.0 }, { "date": "2020-04-01", "price": 2.43, "dividend": 0.0 }, { "date": "2020-04-02", "price": 2.449, "dividend": 0.0 }, { "date": "2020-04-03", "price": 2.454, "dividend": 0.0 }, { "date": "2020-04-06", "price": 2.498, "dividend": 0.0 }, { "date": "2020-04-07", "price": 2.539, "dividend": 0.0 }, { "date": "2020-04-08", "price": 2.524, "dividend": 0.0 }, { "date": "2020-04-09", "price": 2.534, "dividend": 0.0 }, { "date": "2020-04-13", "price": 2.529, "dividend": 0.0 }, { "date": "2020-04-14", "price": 2.564, "dividend": 0.0 }, { "date": "2020-04-15", "price": 2.566, "dividend": 0.0 }, { "date": "2020-04-16", "price": 2.569, "dividend": 0.0 }, { "date": "2020-04-17", "price": 2.612, "dividend": 0.0 }, { "date": "2020-04-20", "price": 2.603, "dividend": 0.0 }, { "date": "2020-04-21", "price": 2.569, "dividend": 0.0 }, { "date": "2020-04-22", "price": 2.583, "dividend": 0.0 }, { "date": "2020-04-23", "price": 2.579, "dividend": 0.0 }, { "date": "2020-04-24", "price": 2.562, "dividend": 0.0 }, { "date": "2020-04-27", "price": 2.591, "dividend": 0.0 }, { "date": "2020-04-28", "price": 2.603, "dividend": 0.0 }, { "date": "2020-04-29", "price": 2.626, "dividend": 0.0 }, { "date": "2020-04-30", "price": 2.637, "dividend": 0.0 }, { "date": "2020-05-04", "price": 2.561, "dividend": 0.0 }, { "date": "2020-05-05", "price": 2.584, "dividend": 0.0 }, { "date": "2020-05-06", "price": 2.605, "dividend": 0.0 }, { "date": "2020-05-08", "price": 2.616, "dividend": 0.0 }, { "date": "2020-05-11", "price": 2.654, "dividend": 0.0 }, { "date": "2020-05-12", "price": 2.624, "dividend": 0.0 }, { "date": "2020-05-13", "price": 2.626, "dividend": 0.0 }, { "date": "2020-05-14", "price": 2.604, "dividend": 0.0 }, { "date": "2020-05-15", "price": 2.606, "dividend": 0.0 }, { "date": "2020-05-18", "price": 2.624, "dividend": 0.0 }, { "date": "2020-05-19", "price": 2.661, "dividend": 0.0 }, { "date": "2020-05-20", "price": 2.659, "dividend": 0.0 }, { "date": "2020-05-21", "price": 2.654, "dividend": 0.0 }, { "date": "2020-05-22", "price": 2.573, "dividend": 0.0 }, { "date": "2020-05-26", "price": 2.609, "dividend": 0.0 }, { "date": "2020-05-27", "price": 2.611, "dividend": 0.0 }, { "date": "2020-05-28", "price": 2.593, "dividend": 0.0 }, { "date": "2020-05-29", "price": 2.601, "dividend": 0.0 }, { "date": "2020-06-01", "price": 2.656, "dividend": 0.0 }, { "date": "2020-06-02", "price": 2.674, "dividend": 0.0 }, { "date": "2020-06-03", "price": 2.726, "dividend": 0.0 }, { "date": "2020-06-04", "price": 2.726, "dividend": 0.0 }, { "date": "2020-06-05", "price": 2.756, "dividend": 0.0 }, { "date": "2020-06-08", "price": 2.757, "dividend": 0.0 }, { "date": "2020-06-09", "price": 2.769, "dividend": 0.0 }, { "date": "2020-06-10", "price": 2.785, "dividend": 0.0 }, { "date": "2020-06-11", "price": 2.731, "dividend": 0.0 }, { "date": "2020-06-12", "price": 2.721, "dividend": 0.0 }, { "date": "2020-06-15", "price": 2.672, "dividend": 0.0 }, { "date": "2020-06-16", "price": 2.742, "dividend": 0.0 }, { "date": "2020-06-17", "price": 2.756, "dividend": 0.0 }, { "date": "2020-06-18", "price": 2.759, "dividend": 0.0 }, { "date": "2020-06-19", "price": 2.776, "dividend": 0.0 }, { "date": "2020-06-22", "price": 2.764, "dividend": 0.0 }, { "date": "2020-06-23", "price": 2.798, "dividend": 0.0 }, { "date": "2020-06-24", "price": 2.807, "dividend": 0.0 }, { "date": "2020-06-25", "price": 2.793, "dividend": 0.0 }, { "date": "2020-06-26", "price": 2.792, "dividend": 0.0 }, { "date": "2020-06-29", "price": 2.768, "dividend": 0.0 }, { "date": "2020-06-30", "price": 2.787, "dividend": 0.0 }, { "date": "2020-07-01", "price": 2.799, "dividend": 0.0 }, { "date": "2020-07-02", "price": 2.87, "dividend": 0.0 }, { "date": "2020-07-03", "price": 2.894, "dividend": 0.0 }, { "date": "2020-07-06", "price": 2.975, "dividend": 0.0 }, { "date": "2020-07-07", "price": 2.954, "dividend": 0.0 }, { "date": "2020-07-08", "price": 3.012, "dividend": 0.0 }, { "date": "2020-07-09", "price": 3.05, "dividend": 0.0 }, { "date": "2020-07-13", "price": 3.009, "dividend": 0.0 }, { "date": "2020-07-14", "price": 2.983, "dividend": 0.0 }, { "date": "2020-07-15", "price": 2.994, "dividend": 0.0 }, { "date": "2020-07-16", "price": 2.917, "dividend": 0.0 }, { "date": "2020-07-17", "price": 2.949, "dividend": 0.0 }, { "date": "2020-07-20", "price": 2.971, "dividend": 0.0 }, { "date": "2020-07-21", "price": 3.04, "dividend": 0.0 }, { "date": "2020-07-22", "price": 2.997, "dividend": 0.0 }, { "date": "2020-07-23", "price": 3.012, "dividend": 0.0 }, { "date": "2020-07-24", "price": 2.948, "dividend": 0.0 }, { "date": "2020-07-27", "price": 2.973, "dividend": 0.0 }, { "date": "2020-07-28", "price": 3.013, "dividend": 0.0 }, { "date": "2020-07-29", "price": 3.015, "dividend": 0.0 }, { "date": "2020-07-30", "price": 3.023, "dividend": 0.0 }, { "date": "2020-08-03", "price": 3.015, "dividend": 0.0 }, { "date": "2020-08-04", "price": 3.063, "dividend": 0.0 }, { "date": "2020-08-05", "price": 3.075, "dividend": 0.0 }, { "date": "2020-08-06", "price": 3.091, "dividend": 0.0 }, { "date": "2020-08-07", "price": 3.04, "dividend": 0.0 }, { "date": "2020-08-11", "price": 3.039, "dividend": 0.0 }, { "date": "2020-08-12", "price": 3.042, "dividend": 0.0 }, { "date": "2020-08-13", "price": 3.052, "dividend": 0.0 }, { "date": "2020-08-14", "price": 3.046, "dividend": 0.0 }, { "date": "2020-08-17", "price": 3.077, "dividend": 0.0 }, { "date": "2020-08-18", "price": 3.095, "dividend": 0.0 }, { "date": "2020-08-19", "price": 3.086, "dividend": 0.0 }, { "date": "2020-08-20", "price": 3.04, "dividend": 0.0 }, { "date": "2020-08-21", "price": 3.091, "dividend": 0.0 }, { "date": "2020-08-24", "price": 3.143, "dividend": 0.0 }, { "date": "2020-08-25", "price": 3.161, "dividend": 0.0 }, { "date": "2020-08-26", "price": 3.182, "dividend": 0.0 }, { "date": "2020-08-27", "price": 3.179, "dividend": 0.0 }, { "date": "2020-08-28", "price": 3.172, "dividend": 0.0 }, { "date": "2020-08-31", "price": 3.131, "dividend": 0.0 }, { "date": "2020-09-01", "price": 3.167, "dividend": 0.0 }, { "date": "2020-09-02", "price": 3.177, "dividend": 0.0 }, { "date": "2020-09-03", "price": 3.166, "dividend": 0.0 }, { "date": "2020-09-04", "price": 3.133, "dividend": 0.0 }, { "date": "2020-09-07", "price": 3.11, "dividend": 0.0 }, { "date": "2020-09-08", "price": 3.11, "dividend": 0.0 }, { "date": "2020-09-09", "price": 3.078, "dividend": 0.0 }, { "date": "2020-09-10", "price": 3.076, "dividend": 0.0 }, { "date": "2020-09-11", "price": 3.1, "dividend": 0.0 }, { "date": "2020-09-14", "price": 3.132, "dividend": 0.0 }, { "date": "2020-09-15", "price": 3.157, "dividend": 0.0 }, { "date": "2020-09-16", "price": 3.167, "dividend": 0.0 }, { "date": "2020-09-17", "price": 3.132, "dividend": 0.0 }, { "date": "2020-09-18", "price": 3.141, "dividend": 0.0 }, { "date": "2020-09-21", "price": 3.122, "dividend": 0.0 }, { "date": "2020-09-22", "price": 3.103, "dividend": 0.0 }, { "date": "2020-09-23", "price": 3.121, "dividend": 0.0 }, { "date": "2020-09-24", "price": 3.075, "dividend": 0.0 }, { "date": "2020-09-25", "price": 3.076, "dividend": 0.0 }, { "date": "2020-09-28", "price": 3.095, "dividend": 0.0 }, { "date": "2020-09-29", "price": 3.083, "dividend": 0.0 }, { "date": "2020-09-30", "price": 3.111, "dividend": 0.0 }, { "date": "2020-10-01", "price": 3.112, "dividend": 0.0 }, { "date": "2020-10-02", "price": 3.103, "dividend": 0.0 }, { "date": "2020-10-05", "price": 3.12, "dividend": 0.0 }, { "date": "2020-10-06", "price": 3.157, "dividend": 0.0 }, { "date": "2020-10-07", "price": 3.175, "dividend": 0.0 }, { "date": "2020-10-08", "price": 3.194, "dividend": 0.0 }, { "date": "2020-10-09", "price": 3.195, "dividend": 0.0 }, { "date": "2020-10-12", "price": 3.255, "dividend": 0.0 }, { "date": "2020-10-13", "price": 3.268, "dividend": 0.0 }, { "date": "2020-10-14", "price": 3.25, "dividend": 0.0 }, { "date": "2020-10-15", "price": 3.219, "dividend": 0.0 }, { "date": "2020-10-16", "price": 3.232, "dividend": 0.0 }, { "date": "2020-10-19", "price": 3.235, "dividend": 0.0 }, { "date": "2020-10-20", "price": 3.251, "dividend": 0.0 }, { "date": "2020-10-21", "price": 3.258, "dividend": 0.0 }, { "date": "2020-10-22", "price": 3.258, "dividend": 0.0 }, { "date": "2020-10-23", "price": 3.256, "dividend": 0.0 }, { "date": "2020-10-26", "price": 3.253, "dividend": 0.0 }, { "date": "2020-10-27", "price": 3.26, "dividend": 0.0 }, { "date": "2020-10-28", "price": 3.264, "dividend": 0.0 }, { "date": "2020-10-29", "price": 3.274, "dividend": 0.0 }, { "date": "2020-10-30", "price": 3.212, "dividend": 0.0 }, { "date": "2020-11-02", "price": 3.249, "dividend": 0.0 }, { "date": "2020-11-03", "price": 3.234, "dividend": 0.0 }, { "date": "2020-11-04", "price": 3.263, "dividend": 0.0 }, { "date": "2020-11-05", "price": 3.332, "dividend": 0.0 }, { "date": "2020-11-06", "price": 3.334, "dividend": 0.0 }, { "date": "2020-11-09", "price": 3.358, "dividend": 0.0 }, { "date": "2020-11-10", "price": 3.309, "dividend": 0.0 }, { "date": "2020-11-11", "price": 3.296, "dividend": 0.0 }, { "date": "2020-11-12", "price": 3.301, "dividend": 0.0 }, { "date": "2020-11-13", "price": 3.333, "dividend": 0.0 }, { "date": "2020-11-16", "price": 3.378, "dividend": 0.0 }, { "date": "2020-11-17", "price": 3.359, "dividend": 0.0 }, { "date": "2020-11-18", "price": 3.362, "dividend": 0.0 }, { "date": "2020-11-19", "price": 3.35, "dividend": 0.0 }, { "date": "2020-11-20", "price": 3.372, "dividend": 0.0 }, { "date": "2020-11-23", "price": 3.404, "dividend": 0.0 }, { "date": "2020-11-24", "price": 3.405, "dividend": 0.0 }, { "date": "2020-11-25", "price": 3.371, "dividend": 0.0 }, { "date": "2020-11-26", "price": 3.396, "dividend": 0.0 }, { "date": "2020-11-27", "price": 3.4, "dividend": 0.0 }, { "date": "2020-11-30", "price": 3.328, "dividend": 0.0 }, { "date": "2020-12-01", "price": 3.37, "dividend": 0.0 }, { "date": "2020-12-02", "price": 3.388, "dividend": 0.0 }, { "date": "2020-12-03", "price": 3.397, "dividend": 0.0 }, { "date": "2020-12-04", "price": 3.438, "dividend": 0.0 }, { "date": "2020-12-07", "price": 3.446, "dividend": 0.0 }, { "date": "2020-12-08", "price": 3.459, "dividend": 0.0 }, { "date": "2020-12-09", "price": 3.472, "dividend": 0.0 }, { "date": "2020-12-10", "price": 3.448, "dividend": 0.0 }, { "date": "2020-12-11", "price": 3.462, "dividend": 0.0 }, { "date": "2020-12-14", "price": 3.434, "dividend": 0.0 }, { "date": "2020-12-15", "price": 3.408, "dividend": 0.0 }, { "date": "2020-12-16", "price": 3.445, "dividend": 0.0 }, { "date": "2020-12-17", "price": 3.456, "dividend": 0.0 }, { "date": "2020-12-18", "price": 3.452, "dividend": 0.0 }, { "date": "2020-12-21", "price": 3.454, "dividend": 0.0 }, { "date": "2020-12-22", "price": 3.429, "dividend": 0.0 }, { "date": "2020-12-23", "price": 3.44, "dividend": 0.0 }, { "date": "2020-12-24", "price": 3.411, "dividend": 0.0 }, { "date": "2020-12-28", "price": 3.411, "dividend": 0.0 }, { "date": "2020-12-29", "price": 3.44, "dividend": 0.0 }, { "date": "2020-12-30", "price": 3.505, "dividend": 0.0 }, { "date": "2020-12-31", "price": 3.505, "dividend": 0.0 }, { "date": "2021-01-04", "price": 3.531, "dividend": 0.0 }, { "date": "2021-01-05", "price": 3.578, "dividend": 0.0 }, { "date": "2021-01-06", "price": 3.581, "dividend": 0.0 }, { "date": "2021-01-07", "price": 3.614, "dividend": 0.0 }, { "date": "2021-01-08", "price": 3.688, "dividend": 0.0 }, { "date": "2021-01-11", "price": 3.715, "dividend": 0.0 }, { "date": "2021-01-12", "price": 3.726, "dividend": 0.0 }, { "date": "2021-01-13", "price": 3.751, "dividend": 0.0 }, { "date": "2021-01-14", "price": 3.751, "dividend": 0.0 }, { "date": "2021-01-15", "price": 3.76, "dividend": 0.0 }, { "date": "2021-01-18", "price": 3.769, "dividend": 0.0 }, { "date": "2021-01-19", "price": 3.828, "dividend": 0.0 }, { "date": "2021-01-20", "price": 3.886, "dividend": 0.0 }, { "date": "2021-01-21", "price": 3.909, "dividend": 0.0 }, { "date": "2021-01-22", "price": 3.892, "dividend": 0.0 }, { "date": "2021-01-25", "price": 3.981, "dividend": 0.0 }, { "date": "2021-01-26", "price": 3.867, "dividend": 0.0 }, { "date": "2021-01-27", "price": 3.852, "dividend": 0.0 }, { "date": "2021-01-28", "price": 3.764, "dividend": 0.0 }, { "date": "2021-01-29", "price": 3.724, "dividend": 0.0 }, { "date": "2021-02-01", "price": 3.833, "dividend": 0.0 }, { "date": "2021-02-02", "price": 3.877, "dividend": 0.0 }, { "date": "2021-02-03", "price": 3.899, "dividend": 0.0 }, { "date": "2021-02-04", "price": 3.898, "dividend": 0.0 }, { "date": "2021-02-05", "price": 3.91, "dividend": 0.0 }, { "date": "2021-02-08", "price": 3.919, "dividend": 0.0 }, { "date": "2021-02-09", "price": 3.92, "dividend": 0.0 }, { "date": "2021-02-10", "price": 3.954, "dividend": 0.0 }, { "date": "2021-02-11", "price": 3.96, "dividend": 0.0 }, { "date": "2021-02-15", "price": 3.978, "dividend": 0.0 }, { "date": "2021-02-16", "price": 4.013, "dividend": 0.0 }, { "date": "2021-02-17", "price": 4.064, "dividend": 0.0 }, { "date": "2021-02-18", "price": 4.0, "dividend": 0.0 }, { "date": "2021-02-19", "price": 3.992, "dividend": 0.0 }, { "date": "2021-02-22", "price": 3.905, "dividend": 0.0 }, { "date": "2021-02-23", "price": 3.894, "dividend": 0.0 }, { "date": "2021-02-24", "price": 3.809, "dividend": 0.0 }, { "date": "2021-02-25", "price": 3.854, "dividend": 0.0 }, { "date": "2021-02-26", "price": 3.746, "dividend": 0.0 }, { "date": "2021-03-01", "price": 3.811, "dividend": 0.0 }, { "date": "2021-03-02", "price": 3.797, "dividend": 0.0 }, { "date": "2021-03-03", "price": 3.86, "dividend": 0.0 }, { "date": "2021-03-04", "price": 3.753, "dividend": 0.0 }, { "date": "2021-03-05", "price": 3.761, "dividend": 0.0 }, { "date": "2021-03-08", "price": 3.676, "dividend": 0.0 }, { "date": "2021-03-09", "price": 3.67, "dividend": 0.0 }, { "date": "2021-03-10", "price": 3.68, "dividend": 0.0 }, { "date": "2021-03-11", "price": 3.767, "dividend": 0.0 }, { "date": "2021-03-12", "price": 3.741, "dividend": 0.0 }, { "date": "2021-03-15", "price": 3.71, "dividend": 0.0 }, { "date": "2021-03-16", "price": 3.738, "dividend": 0.0 }, { "date": "2021-03-17", "price": 3.743, "dividend": 0.0 }, { "date": "2021-03-18", "price": 3.772, "dividend": 0.0 }, { "date": "2021-03-19", "price": 3.721, "dividend": 0.0 }, { "date": "2021-03-22", "price": 3.711, "dividend": 0.0 }, { "date": "2021-03-23", "price": 3.691, "dividend": 0.0 }, { "date": "2021-03-24", "price": 3.63, "dividend": 0.0 }, { "date": "2021-03-25", "price": 3.634, "dividend": 0.0 }, { "date": "2021-03-26", "price": 3.684, "dividend": 0.0 }, { "date": "2021-03-29", "price": 3.702, "dividend": 0.0 }, { "date": "2021-03-30", "price": 3.71, "dividend": 0.0 }, { "date": "2021-03-31", "price": 3.677, "dividend": 0.0 }, { "date": "2021-04-01", "price": 3.744, "dividend": 0.0 }, { "date": "2021-04-05", "price": 3.756, "dividend": 0.0 }, { "date": "2021-04-06", "price": 3.772, "dividend": 0.0 }, { "date": "2021-04-07", "price": 3.736, "dividend": 0.0 }, { "date": "2021-04-08", "price": 3.764, "dividend": 0.0 }, { "date": "2021-04-09", "price": 3.732, "dividend": 0.0 }, { "date": "2021-04-12", "price": 3.718, "dividend": 0.0 }, { "date": "2021-04-13", "price": 3.718, "dividend": 0.0 }, { "date": "2021-04-14", "price": 3.731, "dividend": 0.0 }, { "date": "2021-04-15", "price": 3.736, "dividend": 0.0 }, { "date": "2021-04-16", "price": 3.743, "dividend": 0.0 }, { "date": "2021-04-19", "price": 3.743, "dividend": 0.0 }, { "date": "2021-04-20", "price": 3.748, "dividend": 0.0 }, { "date": "2021-04-21", "price": 3.704, "dividend": 0.0 }, { "date": "2021-04-22", "price": 3.719, "dividend": 0.0 }, { "date": "2021-04-23", "price": 3.761, "dividend": 0.0 }, { "date": "2021-04-26", "price": 3.758, "dividend": 0.0 }, { "date": "2021-04-27", "price": 3.762, "dividend": 0.0 }, { "date": "2021-04-28", "price": 3.757, "dividend": 0.0 }, { "date": "2021-04-29", "price": 3.758, "dividend": 0.0 }, { "date": "2021-04-30", "price": 3.729, "dividend": 0.0 }, { "date": "2021-05-03", "price": 3.691, "dividend": 0.0 }, { "date": "2021-05-04", "price": 3.713, "dividend": 0.0 }, { "date": "2021-05-05", "price": 3.684, "dividend": 0.0 }, { "date": "2021-05-06", "price": 3.689, "dividend": 0.0 }, { "date": "2021-05-07", "price": 3.673, "dividend": 0.0 }, { "date": "2021-05-10", "price": 3.678, "dividend": 0.0 }, { "date": "2021-05-11", "price": 3.621, "dividend": 0.0 }, { "date": "2021-05-12", "price": 3.615, "dividend": 0.0 }, { "date": "2021-05-14", "price": 3.586, "dividend": 0.0 }, { "date": "2021-05-17", "price": 3.602, "dividend": 0.0 }, { "date": "2021-05-18", "price": 3.64, "dividend": 0.0 }, { "date": "2021-05-19", "price": 3.639, "dividend": 0.0 }, { "date": "2021-05-20", "price": 3.643, "dividend": 0.0 }, { "date": "2021-05-21", "price": 3.641, "dividend": 0.0 }, { "date": "2021-05-24", "price": 3.615, "dividend": 0.0 }, { "date": "2021-05-25", "price": 3.68, "dividend": 0.0 }, { "date": "2021-05-27", "price": 3.686, "dividend": 0.0 }, { "date": "2021-05-28", "price": 3.696, "dividend": 0.0 }, { "date": "2021-05-31", "price": 3.735, "dividend": 0.0 }, { "date": "2021-06-01", "price": 3.767, "dividend": 0.0 }, { "date": "2021-06-02", "price": 3.747, "dividend": 0.0 }, { "date": "2021-06-03", "price": 3.734, "dividend": 0.0 }, { "date": "2021-06-04", "price": 3.718, "dividend": 0.0 }, { "date": "2021-06-07", "price": 3.698, "dividend": 0.0 }, { "date": "2021-06-08", "price": 3.688, "dividend": 0.0 }, { "date": "2021-06-09", "price": 3.677, "dividend": 0.0 }, { "date": "2021-06-10", "price": 3.699, "dividend": 0.0 }, { "date": "2021-06-11", "price": 3.707, "dividend": 0.0 }, { "date": "2021-06-14", "price": 3.71, "dividend": 0.0 }, { "date": "2021-06-15", "price": 3.702, "dividend": 0.0 }, { "date": "2021-06-16", "price": 3.668, "dividend": 0.0 }, { "date": "2021-06-17", "price": 3.698, "dividend": 0.0 }, { "date": "2021-06-18", "price": 3.712, "dividend": 0.0 }, { "date": "2021-06-21", "price": 3.666, "dividend": 0.0 }, { "date": "2021-06-22", "price": 3.663, "dividend": 0.0 }, { "date": "2021-06-23", "price": 3.697, "dividend": 0.0 }, { "date": "2021-06-24", "price": 3.713, "dividend": 0.0 }, { "date": "2021-06-25", "price": 3.757, "dividend": 0.0 }, { "date": "2021-06-28", "price": 3.756, "dividend": 0.0 }, { "date": "2021-06-29", "price": 3.742, "dividend": 0.0 }, { "date": "2021-06-30", "price": 3.744, "dividend": 0.0 }, { "date": "2021-07-01", "price": 3.738, "dividend": 0.0 }, { "date": "2021-07-02", "price": 3.68, "dividend": 0.0 }, { "date": "2021-07-05", "price": 3.653, "dividend": 0.0 }, { "date": "2021-07-06", "price": 3.671, "dividend": 0.0 }, { "date": "2021-07-07", "price": 3.663, "dividend": 0.0 }, { "date": "2021-07-08", "price": 3.592, "dividend": 0.0 }, { "date": "2021-07-09", "price": 3.584, "dividend": 0.0 }, { "date": "2021-07-12", "price": 3.62, "dividend": 0.0 }, { "date": "2021-07-13", "price": 3.681, "dividend": 0.0 }, { "date": "2021-07-14", "price": 3.673, "dividend": 0.0 }, { "date": "2021-07-15", "price": 3.712, "dividend": 0.0 }, { "date": "2021-07-16", "price": 3.695, "dividend": 0.0 }, { "date": "2021-07-19", "price": 3.656, "dividend": 0.0 }, { "date": "2021-07-21", "price": 3.64, "dividend": 0.0 }, { "date": "2021-07-22", "price": 3.68, "dividend": 0.0 }, { "date": "2021-07-23", "price": 3.639, "dividend": 0.0 }, { "date": "2021-07-26", "price": 3.521, "dividend": 0.0 }, { "date": "2021-07-27", "price": 3.404, "dividend": 0.0 }, { "date": "2021-07-28", "price": 3.437, "dividend": 0.0 }, { "date": "2021-07-29", "price": 3.524, "dividend": 0.0 }, { "date": "2021-07-30", "price": 3.482, "dividend": 0.0 }, { "date": "2021-08-02", "price": 3.524, "dividend": 0.0 }, { "date": "2021-08-03", "price": 3.533, "dividend": 0.0 }, { "date": "2021-08-04", "price": 3.554, "dividend": 0.0 }, { "date": "2021-08-05", "price": 3.534, "dividend": 0.0 }, { "date": "2021-08-06", "price": 3.561, "dividend": 0.0 }, { "date": "2021-08-10", "price": 3.608, "dividend": 0.0 }, { "date": "2021-08-11", "price": 3.574, "dividend": 0.0 }, { "date": "2021-08-12", "price": 3.548, "dividend": 0.0 }, { "date": "2021-08-13", "price": 3.512, "dividend": 0.0 }, { "date": "2021-08-16", "price": 3.49, "dividend": 0.0 }, { "date": "2021-08-17", "price": 3.466, "dividend": 0.0 }, { "date": "2021-08-18", "price": 3.473, "dividend": 0.0 }, { "date": "2021-08-19", "price": 3.415, "dividend": 0.0 }, { "date": "2021-08-20", "price": 3.367, "dividend": 0.0 }, { "date": "2021-08-23", "price": 3.39, "dividend": 0.0 }, { "date": "2021-08-24", "price": 3.47, "dividend": 0.0 }, { "date": "2021-08-25", "price": 3.483, "dividend": 0.0 }, { "date": "2021-08-26", "price": 3.459, "dividend": 0.0 }, { "date": "2021-08-27", "price": 3.444, "dividend": 0.0 }, { "date": "2021-08-30", "price": 3.456, "dividend": 0.0 }, { "date": "2021-08-31", "price": 3.505, "dividend": 0.0 }, { "date": "2021-09-01", "price": 3.549, "dividend": 0.0 }, { "date": "2021-09-02", "price": 3.542, "dividend": 0.0 }, { "date": "2021-09-03", "price": 3.541, "dividend": 0.0 }, { "date": "2021-09-06", "price": 3.582, "dividend": 0.0 }, { "date": "2021-09-07", "price": 3.584, "dividend": 0.0 }, { "date": "2021-09-08", "price": 3.562, "dividend": 0.0 }, { "date": "2021-09-09", "price": 3.496, "dividend": 0.0 }, { "date": "2021-09-10", "price": 3.534, "dividend": 0.0 }, { "date": "2021-09-13", "price": 3.505, "dividend": 0.0 }, { "date": "2021-09-14", "price": 3.503, "dividend": 0.0 }, { "date": "2021-09-15", "price": 3.461, "dividend": 0.0 }, { "date": "2021-09-16", "price": 3.434, "dividend": 0.0 }, { "date": "2021-09-17", "price": 3.461, "dividend": 0.0 }, { "date": "2021-09-20", "price": 3.422, "dividend": 0.0 }, { "date": "2021-09-21", "price": 3.425, "dividend": 0.0 }, { "date": "2021-09-22", "price": 3.404, "dividend": 0.0 }, { "date": "2021-09-23", "price": 3.419, "dividend": 0.0 }, { "date": "2021-09-24", "price": 3.429, "dividend": 0.0 }, { "date": "2021-09-27", "price": 3.431, "dividend": 0.0 }, { "date": "2021-09-28", "price": 3.447, "dividend": 0.0 }, { "date": "2021-09-29", "price": 3.421, "dividend": 0.0 }, { "date": "2021-09-30", "price": 3.411, "dividend": 0.0 }, { "date": "2021-10-01", "price": 3.387, "dividend": 0.0 }, { "date": "2021-10-04", "price": 3.364, "dividend": 0.0 }, { "date": "2021-10-05", "price": 3.342, "dividend": 0.0 }, { "date": "2021-10-06", "price": 3.336, "dividend": 0.0 }, { "date": "2021-10-07", "price": 3.4, "dividend": 0.0 }, { "date": "2021-10-08", "price": 3.407, "dividend": 0.0 }, { "date": "2021-10-11", "price": 3.436, "dividend": 0.0 }, { "date": "2021-10-12", "price": 3.394, "dividend": 0.0 }, { "date": "2021-10-13", "price": 3.399, "dividend": 0.0 }, { "date": "2021-10-14", "price": 3.407, "dividend": 0.0 }, { "date": "2021-10-15", "price": 3.454, "dividend": 0.0 }, { "date": "2021-10-18", "price": 3.454, "dividend": 0.0 }, { "date": "2021-10-19", "price": 3.492, "dividend": 0.0 }, { "date": "2021-10-20", "price": 3.518, "dividend": 0.0 }, { "date": "2021-10-21", "price": 3.507, "dividend": 0.0 }, { "date": "2021-10-22", "price": 3.527, "dividend": 0.0 }, { "date": "2021-10-25", "price": 3.526, "dividend": 0.0 }, { "date": "2021-10-26", "price": 3.529, "dividend": 0.0 }, { "date": "2021-10-27", "price": 3.488, "dividend": 0.0 }, { "date": "2021-10-28", "price": 3.471, "dividend": 0.0 }, { "date": "2021-10-29", "price": 3.465, "dividend": 0.0 }, { "date": "2021-11-01", "price": 3.439, "dividend": 0.0 }, { "date": "2021-11-02", "price": 3.434, "dividend": 0.0 }, { "date": "2021-11-03", "price": 3.417, "dividend": 0.0 }, { "date": "2021-11-05", "price": 3.409, "dividend": 0.0 }, { "date": "2021-11-08", "price": 3.39, "dividend": 0.0 }, { "date": "2021-11-09", "price": 3.414, "dividend": 0.0 }, { "date": "2021-11-10", "price": 3.434, "dividend": 0.0 }, { "date": "2021-11-11", "price": 3.452, "dividend": 0.0 }, { "date": "2021-11-12", "price": 3.463, "dividend": 0.0 }, { "date": "2021-11-15", "price": 3.477, "dividend": 0.0 }, { "date": "2021-11-16", "price": 3.502, "dividend": 0.0 }, { "date": "2021-11-17", "price": 3.511, "dividend": 0.0 }, { "date": "2021-11-18", "price": 3.487, "dividend": 0.0 }, { "date": "2021-11-19", "price": 3.468, "dividend": 0.0 }, { "date": "2021-11-22", "price": 3.478, "dividend": 0.0 }, { "date": "2021-11-23", "price": 3.447, "dividend": 0.0 }, { "date": "2021-11-24", "price": 3.446, "dividend": 0.0 }, { "date": "2021-11-25", "price": 3.449, "dividend": 0.0 }, { "date": "2021-11-26", "price": 3.391, "dividend": 0.0 }, { "date": "2021-11-29", "price": 3.383, "dividend": 0.0 }, { "date": "2021-11-30", "price": 3.35, "dividend": 0.0 }, { "date": "2021-12-01", "price": 3.361, "dividend": 0.0 }, { "date": "2021-12-02", "price": 3.394, "dividend": 0.0 }, { "date": "2021-12-03", "price": 3.403, "dividend": 0.0 }, { "date": "2021-12-06", "price": 3.366, "dividend": 0.0 }, { "date": "2021-12-07", "price": 3.433, "dividend": 0.0 }, { "date": "2021-12-08", "price": 3.432, "dividend": 0.0 }, { "date": "2021-12-09", "price": 3.477, "dividend": 0.0 }, { "date": "2021-12-10", "price": 3.436, "dividend": 0.0 }, { "date": "2021-12-13", "price": 3.445, "dividend": 0.0 }, { "date": "2021-12-14", "price": 3.419, "dividend": 0.0 }, { "date": "2021-12-15", "price": 3.398, "dividend": 0.0 }, { "date": "2021-12-16", "price": 3.402, "dividend": 0.0 }, { "date": "2021-12-17", "price": 3.376, "dividend": 0.0 }, { "date": "2021-12-20", "price": 3.318, "dividend": 0.0 }, { "date": "2021-12-21", "price": 3.343, "dividend": 0.0 }, { "date": "2021-12-22", "price": 3.35, "dividend": 0.0 }, { "date": "2021-12-23", "price": 3.366, "dividend": 0.0 }, { "date": "2021-12-24", "price": 3.368, "dividend": 0.0 }, { "date": "2021-12-27", "price": 3.363, "dividend": 0.0 }, { "date": "2021-12-28", "price": 3.379, "dividend": 0.0 }, { "date": "2021-12-29", "price": 3.343, "dividend": 0.0 }, { "date": "2021-12-30", "price": 3.342, "dividend": 0.0 }, { "date": "2021-12-31", "price": 3.362, "dividend": 0.0 }, { "date": "2022-01-03", "price": 3.38, "dividend": 0.0 }, { "date": "2022-01-04", "price": 3.39, "dividend": 0.0 }, { "date": "2022-01-05", "price": 3.337, "dividend": 0.0 }, { "date": "2022-01-06", "price": 3.347, "dividend": 0.0 }, { "date": "2022-01-07", "price": 3.366, "dividend": 0.0 }, { "date": "2022-01-10", "price": 3.379, "dividend": 0.0 }, { "date": "2022-01-11", "price": 3.371, "dividend": 0.0 }, { "date": "2022-01-12", "price": 3.42, "dividend": 0.0 }, { "date": "2022-01-13", "price": 3.409, "dividend": 0.0 }, { "date": "2022-01-14", "price": 3.397, "dividend": 0.0 }, { "date": "2022-01-17", "price": 3.392, "dividend": 0.0 }, { "date": "2022-01-18", "price": 3.371, "dividend": 0.0 }, { "date": "2022-01-19", "price": 3.352, "dividend": 0.0 }, { "date": "2022-01-20", "price": 3.407, "dividend": 0.0 }, { "date": "2022-01-21", "price": 3.388, "dividend": 0.0 }, { "date": "2022-01-24", "price": 3.367, "dividend": 0.0 }, { "date": "2022-01-25", "price": 3.309, "dividend": 0.0 }, { "date": "2022-01-26", "price": 3.311, "dividend": 0.0 }, { "date": "2022-01-27", "price": 3.271, "dividend": 0.0 }, { "date": "2022-01-28", "price": 3.263, "dividend": 0.0 }, { "date": "2022-01-31", "price": 3.28, "dividend": 0.0 }, { "date": "2022-02-03", "price": 3.27, "dividend": 0.0 }, { "date": "2022-02-04", "price": 3.33, "dividend": 0.0 }, { "date": "2022-02-07", "price": 3.325, "dividend": 0.0 }, { "date": "2022-02-08", "price": 3.305, "dividend": 0.0 }, { "date": "2022-02-09", "price": 3.349, "dividend": 0.0 }, { "date": "2022-02-10", "price": 3.38, "dividend": 0.0 }, { "date": "2022-02-11", "price": 3.375, "dividend": 0.0 }, { "date": "2022-02-14", "price": 3.331, "dividend": 0.0 }, { "date": "2022-02-15", "price": 3.314, "dividend": 0.0 }, { "date": "2022-02-16", "price": 3.359, "dividend": 0.0 }, { "date": "2022-02-17", "price": 3.372, "dividend": 0.0 }, { "date": "2022-02-18", "price": 3.338, "dividend": 0.0 }, { "date": "2022-02-21", "price": 3.312, "dividend": 0.0 }, { "date": "2022-02-22", "price": 3.26, "dividend": 0.0 }, { "date": "2022-02-23", "price": 3.265, "dividend": 0.0 }, { "date": "2022-02-24", "price": 3.198, "dividend": 0.0 }, { "date": "2022-02-25", "price": 3.194, "dividend": 0.0 }, { "date": "2022-02-28", "price": 3.201, "dividend": 0.0 }, { "date": "2022-03-01", "price": 3.225, "dividend": 0.0 }, { "date": "2022-03-02", "price": 3.203, "dividend": 0.0 }, { "date": "2022-03-03", "price": 3.218, "dividend": 0.0 }, { "date": "2022-03-04", "price": 3.156, "dividend": 0.0 }, { "date": "2022-03-07", "price": 3.047, "dividend": 0.0 }, { "date": "2022-03-08", "price": 3.006, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.989, "dividend": 0.0 }, { "date": "2022-03-10", "price": 3.05, "dividend": 0.0 }, { "date": "2022-03-11", "price": 3.012, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.913, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.803, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.955, "dividend": 0.0 }, { "date": "2022-03-17", "price": 3.091, "dividend": 0.0 }, { "date": "2022-03-18", "price": 3.088, "dividend": 0.0 }, { "date": "2022-03-21", "price": 3.053, "dividend": 0.0 }, { "date": "2022-03-22", "price": 3.11, "dividend": 0.0 }, { "date": "2022-03-23", "price": 3.155, "dividend": 0.0 }, { "date": "2022-03-24", "price": 3.129, "dividend": 0.0 }, { "date": "2022-03-25", "price": 3.075, "dividend": 0.0 }, { "date": "2022-03-28", "price": 3.082, "dividend": 0.0 }, { "date": "2022-03-29", "price": 3.101, "dividend": 0.0 }, { "date": "2022-03-30", "price": 3.141, "dividend": 0.0 }, { "date": "2022-03-31", "price": 3.117, "dividend": 0.0 }, { "date": "2022-04-01", "price": 3.115, "dividend": 0.0 }, { "date": "2022-04-04", "price": 3.152, "dividend": 0.0 }, { "date": "2022-04-05", "price": 3.152, "dividend": 0.0 }, { "date": "2022-04-06", "price": 3.097, "dividend": 0.0 }, { "date": "2022-04-07", "price": 3.049, "dividend": 0.0 }, { "date": "2022-04-08", "price": 3.046, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.963, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.97, "dividend": 0.0 }, { "date": "2022-04-13", "price": 3.004, "dividend": 0.0 }, { "date": "2022-04-14", "price": 3.006, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.985, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.966, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.945, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.903, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.896, "dividend": 0.0 }, { "date": "2022-04-25", "price": 2.81, "dividend": 0.0 }, { "date": "2022-04-26", "price": 2.831, "dividend": 0.0 }, { "date": "2022-04-27", "price": 2.828, "dividend": 0.0 }, { "date": "2022-04-28", "price": 2.866, "dividend": 0.0 }, { "date": "2022-04-29", "price": 2.963, "dividend": 0.0 }, { "date": "2022-05-04", "price": 2.924, "dividend": 0.0 }, { "date": "2022-05-05", "price": 2.93, "dividend": 0.0 }, { "date": "2022-05-06", "price": 2.823, "dividend": 0.0 }, { "date": "2022-05-09", "price": 2.809, "dividend": 0.0 }, { "date": "2022-05-10", "price": 2.774, "dividend": 0.0 }, { "date": "2022-05-11", "price": 2.787, "dividend": 0.0 }, { "date": "2022-05-12", "price": 2.727, "dividend": 0.0 }, { "date": "2022-05-13", "price": 2.773, "dividend": 0.0 }, { "date": "2022-05-17", "price": 2.849, "dividend": 0.0 }, { "date": "2022-05-18", "price": 2.871, "dividend": 0.0 }, { "date": "2022-05-19", "price": 2.788, "dividend": 0.0 }, { "date": "2022-05-20", "price": 2.859, "dividend": 0.0 }, { "date": "2022-05-23", "price": 2.823, "dividend": 0.0 }, { "date": "2022-05-24", "price": 2.767, "dividend": 0.0 }, { "date": "2022-05-25", "price": 2.77, "dividend": 0.0 }, { "date": "2022-05-26", "price": 2.75, "dividend": 0.0 }, { "date": "2022-05-27", "price": 2.831, "dividend": 0.0 }, { "date": "2022-05-30", "price": 2.893, "dividend": 0.0 }, { "date": "2022-05-31", "price": 2.952, "dividend": 0.0 }, { "date": "2022-06-01", "price": 2.93, "dividend": 0.0 }, { "date": "2022-06-02", "price": 2.891, "dividend": 0.0 }, { "date": "2022-06-03", "price": 2.903, "dividend": 0.0 }, { "date": "2022-06-06", "price": 2.948, "dividend": 0.0 }, { "date": "2022-06-07", "price": 2.936, "dividend": 0.0 }, { "date": "2022-06-08", "price": 3.003, "dividend": 0.0 }, { "date": "2022-06-09", "price": 3.001, "dividend": 0.0 }, { "date": "2022-06-10", "price": 2.991, "dividend": 0.0 }, { "date": "2022-06-13", "price": 2.892, "dividend": 0.0 }, { "date": "2022-06-14", "price": 2.879, "dividend": 0.0 }, { "date": "2022-06-15", "price": 2.895, "dividend": 0.0 }, { "date": "2022-06-16", "price": 2.845, "dividend": 0.0 }, { "date": "2022-06-17", "price": 2.856, "dividend": 0.0 }, { "date": "2022-06-20", "price": 2.846, "dividend": 0.0 }, { "date": "2022-06-21", "price": 2.878, "dividend": 0.0 }, { "date": "2022-06-22", "price": 2.818, "dividend": 0.0 }, { "date": "2022-06-23", "price": 2.839, "dividend": 0.0 }, { "date": "2022-06-24", "price": 2.892, "dividend": 0.0 }, { "date": "2022-06-27", "price": 2.944, "dividend": 0.0 }, { "date": "2022-06-28", "price": 2.966, "dividend": 0.0 }, { "date": "2022-06-29", "price": 2.92, "dividend": 0.0 }, { "date": "2022-06-30", "price": 2.892, "dividend": 0.0 }, { "date": "2022-07-01", "price": 2.871, "dividend": 0.0 }, { "date": "2022-07-04", "price": 2.868, "dividend": 0.0 }, { "date": "2022-07-05", "price": 2.899, "dividend": 0.0 }, { "date": "2022-07-06", "price": 2.865, "dividend": 0.0 }, { "date": "2022-07-07", "price": 2.887, "dividend": 0.0 }, { "date": "2022-07-08", "price": 2.903, "dividend": 0.0 }, { "date": "2022-07-12", "price": 2.811, "dividend": 0.0 }, { "date": "2022-07-13", "price": 2.814, "dividend": 0.0 }, { "date": "2022-07-14", "price": 2.82, "dividend": 0.0 }, { "date": "2022-07-15", "price": 2.776, "dividend": 0.0 }, { "date": "2022-07-18", "price": 2.826, "dividend": 0.0 }, { "date": "2022-07-19", "price": 2.8, "dividend": 0.0 }, { "date": "2022-07-20", "price": 2.84, "dividend": 0.0 }, { "date": "2022-07-21", "price": 2.835, "dividend": 0.0 }, { "date": "2022-07-22", "price": 2.821, "dividend": 0.0 }, { "date": "2022-07-25", "price": 2.81, "dividend": 0.0 }, { "date": "2022-07-26", "price": 2.843, "dividend": 0.0 }, { "date": "2022-07-27", "price": 2.816, "dividend": 0.0 }, { "date": "2022-07-28", "price": 2.812, "dividend": 0.0 }, { "date": "2022-07-29", "price": 2.778, "dividend": 0.0 }, { "date": "2022-08-01", "price": 2.75, "dividend": 0.0 }, { "date": "2022-08-02", "price": 2.716, "dividend": 0.0 }, { "date": "2022-08-03", "price": 2.729, "dividend": 0.0 }, { "date": "2022-08-04", "price": 2.757, "dividend": 0.0 }, { "date": "2022-08-05", "price": 2.792, "dividend": 0.0 }, { "date": "2022-08-08", "price": 2.767, "dividend": 0.0 }, { "date": "2022-08-10", "price": 2.699, "dividend": 0.0 }, { "date": "2022-08-11", "price": 2.772, "dividend": 0.0 }, { "date": "2022-08-12", "price": 2.787, "dividend": 0.0 }, { "date": "2022-08-15", "price": 2.792, "dividend": 0.0 }, { "date": "2022-08-16", "price": 2.79, "dividend": 0.0 }, { "date": "2022-08-17", "price": 2.809, "dividend": 0.0 }, { "date": "2022-08-18", "price": 2.786, "dividend": 0.0 }, { "date": "2022-08-19", "price": 2.792, "dividend": 0.0 }, { "date": "2022-08-22", "price": 2.779, "dividend": 0.0 }, { "date": "2022-08-23", "price": 2.747, "dividend": 0.0 }, { "date": "2022-08-24", "price": 2.731, "dividend": 0.0 }, { "date": "2022-08-25", "price": 2.803, "dividend": 0.0 }, { "date": "2022-08-26", "price": 2.823, "dividend": 0.0 }, { "date": "2022-08-29", "price": 2.773, "dividend": 0.0 }, { "date": "2022-08-30", "price": 2.774, "dividend": 0.0 }, { "date": "2022-08-31", "price": 2.781, "dividend": 0.0 }, { "date": "2022-09-01", "price": 2.74, "dividend": 0.0 }, { "date": "2022-09-02", "price": 2.708, "dividend": 0.0 }, { "date": "2022-09-05", "price": 2.698, "dividend": 0.0 }, { "date": "2022-09-06", "price": 2.7, "dividend": 0.0 }, { "date": "2022-09-07", "price": 2.663, "dividend": 0.0 }, { "date": "2022-09-08", "price": 2.661, "dividend": 0.0 }, { "date": "2022-09-09", "price": 2.699, "dividend": 0.0 }, { "date": "2022-09-12", "price": 2.704, "dividend": 0.0 }, { "date": "2022-09-13", "price": 2.731, "dividend": 0.0 }, { "date": "2022-09-14", "price": 2.663, "dividend": 0.0 }, { "date": "2022-09-15", "price": 2.679, "dividend": 0.0 }, { "date": "2022-09-16", "price": 2.635, "dividend": 0.0 }, { "date": "2022-09-19", "price": 2.608, "dividend": 0.0 }, { "date": "2022-09-20", "price": 2.633, "dividend": 0.0 }, { "date": "2022-09-21", "price": 2.604, "dividend": 0.0 }, { "date": "2022-09-22", "price": 2.569, "dividend": 0.0 }, { "date": "2022-09-23", "price": 2.553, "dividend": 0.0 }, { "date": "2022-09-26", "price": 2.542, "dividend": 0.0 }, { "date": "2022-09-27", "price": 2.55, "dividend": 0.0 }, { "date": "2022-09-28", "price": 2.487, "dividend": 0.0 }, { "date": "2022-09-29", "price": 2.475, "dividend": 0.0 }, { "date": "2022-09-30", "price": 2.471, "dividend": 0.0 }, { "date": "2022-10-03", "price": 2.457, "dividend": 0.0 }, { "date": "2022-10-04", "price": 2.476, "dividend": 0.0 }, { "date": "2022-10-05", "price": 2.57, "dividend": 0.0 }, { "date": "2022-10-06", "price": 2.571, "dividend": 0.0 }, { "date": "2022-10-07", "price": 2.533, "dividend": 0.0 }, { "date": "2022-10-10", "price": 2.487, "dividend": 0.0 }, { "date": "2022-10-11", "price": 2.419, "dividend": 0.0 }, { "date": "2022-10-12", "price": 2.415, "dividend": 0.0 }, { "date": "2022-10-13", "price": 2.368, "dividend": 0.0 }, { "date": "2022-10-14", "price": 2.38, "dividend": 0.0 }, { "date": "2022-10-17", "price": 2.357, "dividend": 0.0 }, { "date": "2022-10-18", "price": 2.39, "dividend": 0.0 }, { "date": "2022-10-19", "price": 2.344, "dividend": 0.0 }, { "date": "2022-10-20", "price": 2.301, "dividend": 0.0 }, { "date": "2022-10-21", "price": 2.295, "dividend": 0.0 }, { "date": "2022-10-25", "price": 2.189, "dividend": 0.0 }, { "date": "2022-10-26", "price": 2.202, "dividend": 0.0 }, { "date": "2022-10-27", "price": 2.223, "dividend": 0.0 }, { "date": "2022-10-28", "price": 2.168, "dividend": 0.0 }, { "date": "2022-10-31", "price": 2.162, "dividend": 0.0 }, { "date": "2022-11-01", "price": 2.242, "dividend": 0.0 }, { "date": "2022-11-02", "price": 2.262, "dividend": 0.0 }, { "date": "2022-11-03", "price": 2.226, "dividend": 0.0 }, { "date": "2022-11-04", "price": 2.286, "dividend": 0.0 }, { "date": "2022-11-07", "price": 2.322, "dividend": 0.0 }, { "date": "2022-11-08", "price": 2.324, "dividend": 0.0 }, { "date": "2022-11-09", "price": 2.334, "dividend": 0.0 }, { "date": "2022-11-10", "price": 2.28, "dividend": 0.0 }, { "date": "2022-11-11", "price": 2.434, "dividend": 0.0 }, { "date": "2022-11-14", "price": 2.454, "dividend": 0.0 }, { "date": "2022-11-15", "price": 2.536, "dividend": 0.0 }, { "date": "2022-11-16", "price": 2.532, "dividend": 0.0 }, { "date": "2022-11-17", "price": 2.511, "dividend": 0.0 }, { "date": "2022-11-18", "price": 2.505, "dividend": 0.0 }, { "date": "2022-11-21", "price": 2.477, "dividend": 0.0 }, { "date": "2022-11-22", "price": 2.454, "dividend": 0.0 }, { "date": "2022-11-23", "price": 2.466, "dividend": 0.0 }, { "date": "2022-11-24", "price": 2.482, "dividend": 0.0 }, { "date": "2022-11-25", "price": 2.476, "dividend": 0.0 }, { "date": "2022-11-28", "price": 2.433, "dividend": 0.0 }, { "date": "2022-11-29", "price": 2.52, "dividend": 0.0 }, { "date": "2022-11-30", "price": 2.554, "dividend": 0.0 }, { "date": "2022-12-01", "price": 2.574, "dividend": 0.0 }, { "date": "2022-12-02", "price": 2.564, "dividend": 0.0 }, { "date": "2022-12-05", "price": 2.63, "dividend": 0.0 }, { "date": "2022-12-06", "price": 2.604, "dividend": 0.0 }, { "date": "2022-12-07", "price": 2.538, "dividend": 0.0 }, { "date": "2022-12-08", "price": 2.583, "dividend": 0.0 }, { "date": "2022-12-09", "price": 2.629, "dividend": 0.0 }, { "date": "2022-12-12", "price": 2.593, "dividend": 0.0 }, { "date": "2022-12-13", "price": 2.587, "dividend": 0.0 }, { "date": "2022-12-14", "price": 2.613, "dividend": 0.0 }, { "date": "2022-12-15", "price": 2.595, "dividend": 0.0 }, { "date": "2022-12-16", "price": 2.592, "dividend": 0.0 }, { "date": "2022-12-19", "price": 2.58, "dividend": 0.0 }, { "date": "2022-12-20", "price": 2.53, "dividend": 0.0 }, { "date": "2022-12-21", "price": 2.539, "dividend": 0.0 }, { "date": "2022-12-22", "price": 2.584, "dividend": 0.0 }, { "date": "2022-12-23", "price": 2.56, "dividend": 0.0 }, { "date": "2022-12-27", "price": 2.563, "dividend": 0.0 }, { "date": "2022-12-28", "price": 2.569, "dividend": 0.0 }, { "date": "2022-12-29", "price": 2.545, "dividend": 0.0 }, { "date": "2022-12-30", "price": 2.543, "dividend": 0.0 }, { "date": "2023-01-03", "price": 2.576, "dividend": 0.0 }, { "date": "2023-01-04", "price": 2.641, "dividend": 0.0 }, { "date": "2023-01-05", "price": 2.679, "dividend": 0.0 }, { "date": "2023-01-06", "price": 2.675, "dividend": 0.0 }, { "date": "2023-01-09", "price": 2.735, "dividend": 0.0 }, { "date": "2023-01-10", "price": 2.735, "dividend": 0.0 }, { "date": "2023-01-11", "price": 2.743, "dividend": 0.0 }, { "date": "2023-01-12", "price": 2.734, "dividend": 0.0 }, { "date": "2023-01-13", "price": 2.759, "dividend": 0.0 }, { "date": "2023-01-16", "price": 2.78, "dividend": 0.0 }, { "date": "2023-01-17", "price": 2.757, "dividend": 0.0 }, { "date": "2023-01-18", "price": 2.746, "dividend": 0.0 }, { "date": "2023-01-19", "price": 2.762, "dividend": 0.0 }, { "date": "2023-01-20", "price": 2.785, "dividend": 0.0 }, { "date": "2023-01-25", "price": 2.783, "dividend": 0.0 }, { "date": "2023-01-26", "price": 2.818, "dividend": 0.0 }, { "date": "2023-01-27", "price": 2.828, "dividend": 0.0 }, { "date": "2023-01-30", "price": 2.792, "dividend": 0.0 }, { "date": "2023-01-31", "price": 2.753, "dividend": 0.0 }, { "date": "2023-02-01", "price": 2.791, "dividend": 0.0 }, { "date": "2023-02-02", "price": 2.788, "dividend": 0.0 }, { "date": "2023-02-03", "price": 2.79, "dividend": 0.0 }, { "date": "2023-02-06", "price": 2.739, "dividend": 0.0 }, { "date": "2023-02-07", "price": 2.743, "dividend": 0.0 }, { "date": "2023-02-08", "price": 2.755, "dividend": 0.0 }, { "date": "2023-02-09", "price": 2.776, "dividend": 0.0 }, { "date": "2023-02-10", "price": 2.755, "dividend": 0.0 }, { "date": "2023-02-13", "price": 2.752, "dividend": 0.0 }, { "date": "2023-02-14", "price": 2.742, "dividend": 0.0 }, { "date": "2023-02-15", "price": 2.708, "dividend": 0.0 }, { "date": "2023-02-16", "price": 2.728, "dividend": 0.0 }, { "date": "2023-02-17", "price": 2.684, "dividend": 0.0 }, { "date": "2023-02-20", "price": 2.7, "dividend": 0.0 }, { "date": "2023-02-21", "price": 2.664, "dividend": 0.0 }, { "date": "2023-02-22", "price": 2.631, "dividend": 0.0 }, { "date": "2023-02-23", "price": 2.649, "dividend": 0.0 }, { "date": "2023-02-24", "price": 2.618, "dividend": 0.0 }, { "date": "2023-02-27", "price": 2.6, "dividend": 0.0 }, { "date": "2023-02-28", "price": 2.587, "dividend": 0.0 }, { "date": "2023-03-01", "price": 2.656, "dividend": 0.0 }, { "date": "2023-03-02", "price": 2.658, "dividend": 0.0 }, { "date": "2023-03-03", "price": 2.671, "dividend": 0.0 }, { "date": "2023-03-06", "price": 2.67, "dividend": 0.0 }, { "date": "2023-03-07", "price": 2.669, "dividend": 0.0 }, { "date": "2023-03-08", "price": 2.624, "dividend": 0.0 }, { "date": "2023-03-09", "price": 2.602, "dividend": 0.0 }, { "date": "2023-03-10", "price": 2.549, "dividend": 0.0 }, { "date": "2023-03-13", "price": 2.594, "dividend": 0.0 }, { "date": "2023-03-14", "price": 2.549, "dividend": 0.0 }, { "date": "2023-03-15", "price": 2.583, "dividend": 0.0 }, { "date": "2023-03-16", "price": 2.551, "dividend": 0.0 }, { "date": "2023-03-17", "price": 2.582, "dividend": 0.0 }, { "date": "2023-03-20", "price": 2.532, "dividend": 0.0 }, { "date": "2023-03-21", "price": 2.562, "dividend": 0.0 }, { "date": "2023-03-22", "price": 2.577, "dividend": 0.0 }, { "date": "2023-03-23", "price": 2.618, "dividend": 0.0 }, { "date": "2023-03-24", "price": 2.619, "dividend": 0.0 }, { "date": "2023-03-27", "price": 2.59, "dividend": 0.0 }, { "date": "2023-03-28", "price": 2.597, "dividend": 0.0 }, { "date": "2023-03-29", "price": 2.625, "dividend": 0.0 }, { "date": "2023-03-30", "price": 2.641, "dividend": 0.0 }, { "date": "2023-03-31", "price": 2.659, "dividend": 0.0 }, { "date": "2023-04-03", "price": 2.655, "dividend": 0.0 }, { "date": "2023-04-04", "price": 2.634, "dividend": 0.0 }, { "date": "2023-04-05", "price": 2.641, "dividend": 0.0 }, { "date": "2023-04-06", "price": 2.634, "dividend": 0.0 }, { "date": "2023-04-10", "price": 2.654, "dividend": 0.0 }, { "date": "2023-04-11", "price": 2.658, "dividend": 0.0 }, { "date": "2023-04-12", "price": 2.62, "dividend": 0.0 }, { "date": "2023-04-13", "price": 2.612, "dividend": 0.0 }, { "date": "2023-04-14", "price": 2.635, "dividend": 0.0 }, { "date": "2023-04-17", "price": 2.662, "dividend": 0.0 }, { "date": "2023-04-18", "price": 2.648, "dividend": 0.0 }, { "date": "2023-04-19", "price": 2.623, "dividend": 0.0 }, { "date": "2023-04-20", "price": 2.61, "dividend": 0.0 }, { "date": "2023-04-21", "price": 2.58, "dividend": 0.0 }, { "date": "2023-04-24", "price": 2.554, "dividend": 0.0 }, { "date": "2023-04-25", "price": 2.515, "dividend": 0.0 }, { "date": "2023-04-26", "price": 2.517, "dividend": 0.0 }, { "date": "2023-04-27", "price": 2.53, "dividend": 0.0 }, { "date": "2023-04-28", "price": 2.536, "dividend": 0.0 }, { "date": "2023-05-02", "price": 2.532, "dividend": 0.0 }, { "date": "2023-05-03", "price": 2.504, "dividend": 0.0 }, { "date": "2023-05-04", "price": 2.511, "dividend": 0.0 }, { "date": "2023-05-05", "price": 2.51, "dividend": 0.0 }, { "date": "2023-05-08", "price": 2.518, "dividend": 0.0 }, { "date": "2023-05-09", "price": 2.488, "dividend": 0.0 }, { "date": "2023-05-10", "price": 2.484, "dividend": 0.0 }, { "date": "2023-05-11", "price": 2.494, "dividend": 0.0 }, { "date": "2023-05-12", "price": 2.488, "dividend": 0.0 }, { "date": "2023-05-15", "price": 2.512, "dividend": 0.0 }, { "date": "2023-05-16", "price": 2.524, "dividend": 0.0 }, { "date": "2023-05-17", "price": 2.512, "dividend": 0.0 }, { "date": "2023-05-18", "price": 2.531, "dividend": 0.0 }, { "date": "2023-05-19", "price": 2.52, "dividend": 0.0 }, { "date": "2023-05-22", "price": 2.542, "dividend": 0.0 }, { "date": "2023-05-23", "price": 2.527, "dividend": 0.0 }, { "date": "2023-05-24", "price": 2.509, "dividend": 0.0 }, { "date": "2023-05-25", "price": 2.499, "dividend": 0.0 }, { "date": "2023-05-26", "price": 2.525, "dividend": 0.0 }, { "date": "2023-05-29", "price": 2.515, "dividend": 0.0 }, { "date": "2023-05-30", "price": 2.511, "dividend": 0.0 }, { "date": "2023-05-31", "price": 2.482, "dividend": 0.0 }, { "date": "2023-06-01", "price": 2.477, "dividend": 0.0 }, { "date": "2023-06-05", "price": 2.549, "dividend": 0.0 }, { "date": "2023-06-06", "price": 2.55, "dividend": 0.0 }, { "date": "2023-06-07", "price": 2.563, "dividend": 0.0 }, { "date": "2023-06-08", "price": 2.561, "dividend": 0.0 }, { "date": "2023-06-09", "price": 2.58, "dividend": 0.0 }, { "date": "2023-06-12", "price": 2.59, "dividend": 0.0 }, { "date": "2023-06-13", "price": 2.618, "dividend": 0.0 }, { "date": "2023-06-14", "price": 2.611, "dividend": 0.0 }, { "date": "2023-06-15", "price": 2.644, "dividend": 0.0 }, { "date": "2023-06-16", "price": 2.663, "dividend": 0.0 }, { "date": "2023-06-19", "price": 2.644, "dividend": 0.0 }, { "date": "2023-06-20", "price": 2.617, "dividend": 0.0 }, { "date": "2023-06-21", "price": 2.573, "dividend": 0.0 }, { "date": "2023-06-22", "price": 2.571, "dividend": 0.0 }, { "date": "2023-06-23", "price": 2.561, "dividend": 0.0 }, { "date": "2023-06-26", "price": 2.547, "dividend": 0.0 }, { "date": "2023-06-27", "price": 2.563, "dividend": 0.0 }, { "date": "2023-06-28", "price": 2.561, "dividend": 0.0 }, { "date": "2023-06-30", "price": 2.542, "dividend": 0.0 }, { "date": "2023-07-03", "price": 2.584, "dividend": 0.0 }, { "date": "2023-07-04", "price": 2.601, "dividend": 0.0 }, { "date": "2023-07-05", "price": 2.583, "dividend": 0.0 }, { "date": "2023-07-06", "price": 2.535, "dividend": 0.0 }, { "date": "2023-07-07", "price": 2.506, "dividend": 0.0 }, { "date": "2023-07-10", "price": 2.517, "dividend": 0.0 }, { "date": "2023-07-11", "price": 2.554, "dividend": 0.0 }, { "date": "2023-07-12", "price": 2.56, "dividend": 0.0 }, { "date": "2023-07-13", "price": 2.604, "dividend": 0.0 }, { "date": "2023-07-14", "price": 2.623, "dividend": 0.0 }, { "date": "2023-07-17", "price": 2.621, "dividend": 0.0 }, { "date": "2023-07-18", "price": 2.581, "dividend": 0.0 }, { "date": "2023-07-19", "price": 2.579, "dividend": 0.0 }, { "date": "2023-07-20", "price": 2.573, "dividend": 0.0 }, { "date": "2023-07-21", "price": 2.573, "dividend": 0.0 }, { "date": "2023-07-24", "price": 2.553, "dividend": 0.0 }, { "date": "2023-07-25", "price": 2.622, "dividend": 0.0 }, { "date": "2023-07-26", "price": 2.616, "dividend": 0.0 }, { "date": "2023-07-27", "price": 2.647, "dividend": 0.0 }, { "date": "2023-07-28", "price": 2.679, "dividend": 0.0 }, { "date": "2023-07-31", "price": 2.676, "dividend": 0.0 }, { "date": "2023-08-01", "price": 2.683, "dividend": 0.0 }, { "date": "2023-08-02", "price": 2.636, "dividend": 0.0 }, { "date": "2023-08-03", "price": 2.632, "dividend": 0.0 }, { "date": "2023-08-04", "price": 2.626, "dividend": 0.0 }, { "date": "2023-08-07", "price": 2.636, "dividend": 0.0 }, { "date": "2023-08-08", "price": 2.609, "dividend": 0.0 }, { "date": "2023-08-10", "price": 2.616, "dividend": 0.0 }, { "date": "2023-08-11", "price": 2.591, "dividend": 0.0 }, { "date": "2023-08-14", "price": 2.57, "dividend": 0.0 }, { "date": "2023-08-15", "price": 2.549, "dividend": 0.0 }, { "date": "2023-08-16", "price": 2.529, "dividend": 0.0 }, { "date": "2023-08-17", "price": 2.532, "dividend": 0.0 }, { "date": "2023-08-18", "price": 2.495, "dividend": 0.0 }, { "date": "2023-08-21", "price": 2.475, "dividend": 0.0 }, { "date": "2023-08-22", "price": 2.491, "dividend": 0.0 }, { "date": "2023-08-23", "price": 2.493, "dividend": 0.0 }, { "date": "2023-08-24", "price": 2.537, "dividend": 0.0 }, { "date": "2023-08-25", "price": 2.505, "dividend": 0.0 }, { "date": "2023-08-28", "price": 2.518, "dividend": 0.0 }, { "date": "2023-08-29", "price": 2.55, "dividend": 0.0 }, { "date": "2023-08-30", "price": 2.548, "dividend": 0.0 }, { "date": "2023-08-31", "price": 2.544, "dividend": 0.0 }, { "date": "2023-09-04", "price": 2.608, "dividend": 0.0 }, { "date": "2023-09-05", "price": 2.581, "dividend": 0.0 }, { "date": "2023-09-06", "price": 2.576, "dividend": 0.0 }, { "date": "2023-09-07", "price": 2.535, "dividend": 0.0 }, { "date": "2023-09-08", "price": 2.525, "dividend": 0.0 }, { "date": "2023-09-11", "price": 2.52, "dividend": 0.0 }, { "date": "2023-09-12", "price": 2.517, "dividend": 0.0 }, { "date": "2023-09-13", "price": 2.509, "dividend": 0.0 }, { "date": "2023-09-14", "price": 2.531, "dividend": 0.0 }, { "date": "2023-09-15", "price": 2.543, "dividend": 0.0 }, { "date": "2023-09-18", "price": 2.512, "dividend": 0.0 }, { "date": "2023-09-19", "price": 2.507, "dividend": 0.0 }, { "date": "2023-09-20", "price": 2.485, "dividend": 0.0 }, { "date": "2023-09-21", "price": 2.462, "dividend": 0.0 }, { "date": "2023-09-22", "price": 2.49, "dividend": 0.0 }, { "date": "2023-09-25", "price": 2.474, "dividend": 0.0 }, { "date": "2023-09-26", "price": 2.44, "dividend": 0.0 }, { "date": "2023-09-27", "price": 2.455, "dividend": 0.0 }, { "date": "2023-09-28", "price": 2.432, "dividend": 0.0 }, { "date": "2023-09-29", "price": 2.457, "dividend": 0.0 }, { "date": "2023-10-02", "price": 2.476, "dividend": 0.0 }, { "date": "2023-10-03", "price": 2.44, "dividend": 0.0 }, { "date": "2023-10-04", "price": 2.416, "dividend": 0.0 }, { "date": "2023-10-05", "price": 2.426, "dividend": 0.0 }, { "date": "2023-10-06", "price": 2.447, "dividend": 0.0 }, { "date": "2023-10-09", "price": 2.443, "dividend": 0.0 }, { "date": "2023-10-10", "price": 2.452, "dividend": 0.0 }, { "date": "2023-10-11", "price": 2.485, "dividend": 0.0 }, { "date": "2023-10-12", "price": 2.524, "dividend": 0.0 }, { "date": "2023-10-13", "price": 2.486, "dividend": 0.0 }, { "date": "2023-10-16", "price": 2.454, "dividend": 0.0 }, { "date": "2023-10-17", "price": 2.467, "dividend": 0.0 }, { "date": "2023-10-18", "price": 2.456, "dividend": 0.0 }, { "date": "2023-10-19", "price": 2.414, "dividend": 0.0 }, { "date": "2023-10-20", "price": 2.404, "dividend": 0.0 }, { "date": "2023-10-23", "price": 2.388, "dividend": 0.0 }, { "date": "2023-10-24", "price": 2.392, "dividend": 0.0 }, { "date": "2023-10-25", "price": 2.401, "dividend": 0.0 }, { "date": "2023-10-26", "price": 2.37, "dividend": 0.0 }, { "date": "2023-10-27", "price": 2.398, "dividend": 0.0 }, { "date": "2023-10-30", "price": 2.399, "dividend": 0.0 }, { "date": "2023-10-31", "price": 2.377, "dividend": 0.0 }, { "date": "2023-11-01", "price": 2.384, "dividend": 0.0 }, { "date": "2023-11-02", "price": 2.409, "dividend": 0.0 }, { "date": "2023-11-03", "price": 2.442, "dividend": 0.0 }, { "date": "2023-11-06", "price": 2.482, "dividend": 0.0 }, { "date": "2023-11-07", "price": 2.466, "dividend": 0.0 }, { "date": "2023-11-08", "price": 2.454, "dividend": 0.0 }, { "date": "2023-11-09", "price": 2.453, "dividend": 0.0 }, { "date": "2023-11-10", "price": 2.437, "dividend": 0.0 }, { "date": "2023-11-14", "price": 2.445, "dividend": 0.0 }, { "date": "2023-11-15", "price": 2.509, "dividend": 0.0 }, { "date": "2023-11-16", "price": 2.494, "dividend": 0.0 }, { "date": "2023-11-17", "price": 2.467, "dividend": 0.0 }, { "date": "2023-11-20", "price": 2.489, "dividend": 0.0 }, { "date": "2023-11-21", "price": 2.497, "dividend": 0.0 }, { "date": "2023-11-22", "price": 2.498, "dividend": 0.0 }, { "date": "2023-11-23", "price": 2.505, "dividend": 0.0 }, { "date": "2023-11-24", "price": 2.479, "dividend": 0.0 }, { "date": "2023-11-27", "price": 2.465, "dividend": 0.0 }, { "date": "2023-11-28", "price": 2.471, "dividend": 0.0 }, { "date": "2023-11-29", "price": 2.455, "dividend": 0.0 }, { "date": "2023-11-30", "price": 2.471, "dividend": 0.0 }, { "date": "2023-12-01", "price": 2.455, "dividend": 0.0 }, { "date": "2023-12-04", "price": 2.448, "dividend": 0.0 }, { "date": "2023-12-05", "price": 2.412, "dividend": 0.0 }, { "date": "2023-12-06", "price": 2.42, "dividend": 0.0 }, { "date": "2023-12-07", "price": 2.399, "dividend": 0.0 }, { "date": "2023-12-08", "price": 2.419, "dividend": 0.0 }, { "date": "2023-12-11", "price": 2.416, "dividend": 0.0 }, { "date": "2023-12-12", "price": 2.426, "dividend": 0.0 }, { "date": "2023-12-13", "price": 2.403, "dividend": 0.0 }, { "date": "2023-12-14", "price": 2.415, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.459, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.453, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.441, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.451, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.451, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.428, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.436, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.458, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.493, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.498, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.489, "dividend": 0.0 }, { "date": "2024-01-03", "price": 2.466, "dividend": 0.0 }, { "date": "2024-01-04", "price": 2.463, "dividend": 0.0 }, { "date": "2024-01-05", "price": 2.444, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.43, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.428, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.421, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.443, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.437, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.435, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.408, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.361, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.377, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.4, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.381, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.408, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.427, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.45, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.429, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.435, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.407, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.377, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.388, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.416, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.409, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.447, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.451, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.449, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.439, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.456, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.465, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.488, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.51, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.512, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.507, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.516, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.546, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.543, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.54, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.533, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.529, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.526, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.529, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.55, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.52, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.532, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.533, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.556, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.568, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.612, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.616, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.621, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.577, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.592, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.583, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.6, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.651, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.633, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.621, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.638, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.625, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.628, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.642, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.682, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.656, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.663, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.654, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.649, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.665, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.69, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.666, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.637, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.585, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.586, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.61, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.55, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.576, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.613, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.676, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.65, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.691, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.703, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.698, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.715, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.734, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.761, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.779, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.767, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.768, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.803, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.82, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.827, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.831, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.867, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.873, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.887, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.861, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.862, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.834, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.86, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.86, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.825, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.779, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.755, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.803, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.789, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.799, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.819, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.814, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.815, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.797, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.792, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.832, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.83, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.836, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.892, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.906, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.878, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.839, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.847, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.861, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.839, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.849, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.848, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.84, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.864, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.91, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.901, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.908, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.922, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.926, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.959, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.946, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.924, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.912, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.877, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.851, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.802, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.786, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.809, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.784, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.744, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.715, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.744, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.717, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.736, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.748, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.633, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.51, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.568, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.621, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.609, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.679, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.686, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.684, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.689, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.74, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.745, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.746, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.737, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.749, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.73, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.728, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.718, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.711, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.704, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.724, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.719, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.715, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.647, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.656, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.659, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.639, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.645, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.638, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.682, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.682, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.684, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.699, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.691, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.732, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.751, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.751, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.79, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.801, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.89, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.93, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.936, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.957, "dividend": 0.0 }, { "date": "2024-10-02", "price": 3.038, "dividend": 0.0 }, { "date": "2024-10-03", "price": 3.026, "dividend": 0.0 }, { "date": "2024-10-04", "price": 3.08, "dividend": 0.0 }, { "date": "2024-10-07", "price": 3.11, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.984, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.971, "dividend": 0.0 }, { "date": "2024-10-10", "price": 3.014, "dividend": 0.0 }, { "date": "2024-10-11", "price": 3.022, "dividend": 0.0 }, { "date": "2024-10-14", "price": 3.036, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.999, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.981, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.974, "dividend": 0.0 }, { "date": "2024-10-18", "price": 3.032, "dividend": 0.0 }, { "date": "2024-10-21", "price": 3.026, "dividend": 0.0 }, { "date": "2024-10-22", "price": 3.02, "dividend": 0.0 }, { "date": "2024-10-23", "price": 3.045, "dividend": 0.0 }, { "date": "2024-10-24", "price": 3.008, "dividend": 0.0 }, { "date": "2024-10-25", "price": 3.021, "dividend": 0.0 }, { "date": "2024-10-28", "price": 3.015, "dividend": 0.0 }, { "date": "2024-10-29", "price": 3.017, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.985, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.986, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.994, "dividend": 0.0 }, { "date": "2024-11-05", "price": 3.019, "dividend": 0.0 }, { "date": "2024-11-06", "price": 3.028, "dividend": 0.0 }, { "date": "2024-11-07", "price": 3.036, "dividend": 0.0 }, { "date": "2024-11-08", "price": 3.047, "dividend": 0.0 }, { "date": "2024-11-11", "price": 3.028, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.955, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.942, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.91, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.915, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.924, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.932, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.943, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.912, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.912, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.912, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.892, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.897, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.887, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.876, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.916, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.954, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.959, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.939, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.957, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.986, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.987, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.969, "dividend": 0.0 }, { "date": "2024-12-12", "price": 3.006, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.988, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.979, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.965, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.982, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.962, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.929, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.971, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.993, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.988, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.981, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.976, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.978, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.967, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.994, "dividend": 0.0 }, { "date": "2025-01-06", "price": 3.015, "dividend": 0.0 }, { "date": "2025-01-07", "price": 3.002, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.994, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.987, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.962, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.922, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.938, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.93, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.975, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.985, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.997, "dividend": 0.0 }, { "date": "2025-01-21", "price": 3.01, "dividend": 0.0 }, { "date": "2025-01-22", "price": 3.003, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.997, "dividend": 0.0 }, { "date": "2025-01-24", "price": 3.008, "dividend": 0.0 }, { "date": "2025-01-27", "price": 3.014, "dividend": 0.0 }, { "date": "2025-01-28", "price": 3.027, "dividend": 0.0 }, { "date": "2025-01-31", "price": 3.019, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.968, "dividend": 0.0 }, { "date": "2025-02-04", "price": 3.013, "dividend": 0.0 }, { "date": "2025-02-05", "price": 3.008, "dividend": 0.0 }, { "date": "2025-02-06", "price": 3.032, "dividend": 0.0 }, { "date": "2025-02-07", "price": 3.066, "dividend": 0.0 }, { "date": "2025-02-10", "price": 3.08, "dividend": 0.0 }, { "date": "2025-02-11", "price": 3.08, "dividend": 0.0 }, { "date": "2025-02-12", "price": 3.116, "dividend": 0.0 }, { "date": "2025-02-13", "price": 3.101, "dividend": 0.0 }, { "date": "2025-02-14", "price": 3.143, "dividend": 0.0 }, { "date": "2025-02-17", "price": 3.184, "dividend": 0.0 }, { "date": "2025-02-18", "price": 3.223, "dividend": 0.0 }, { "date": "2025-02-19", "price": 3.209, "dividend": 0.0 }, { "date": "2025-02-20", "price": 3.162, "dividend": 0.0 }, { "date": "2025-02-21", "price": 3.244, "dividend": 0.0 }, { "date": "2025-02-24", "price": 3.201, "dividend": 0.0 }, { "date": "2025-02-25", "price": 3.146, "dividend": 0.0 }, { "date": "2025-02-26", "price": 3.197, "dividend": 0.0 }, { "date": "2025-02-27", "price": 3.18, "dividend": 0.0 }, { "date": "2025-02-28", "price": 3.102, "dividend": 0.0 }, { "date": "2025-03-03", "price": 3.085, "dividend": 0.0 }, { "date": "2025-03-04", "price": 3.078, "dividend": 0.0 }, { "date": "2025-03-05", "price": 3.118, "dividend": 0.0 }, { "date": "2025-03-06", "price": 3.17, "dividend": 0.0 }, { "date": "2025-03-07", "price": 3.154, "dividend": 0.0 }, { "date": "2025-03-10", "price": 3.107, "dividend": 0.0 }, { "date": "2025-03-11", "price": 3.079, "dividend": 0.0 }, { "date": "2025-03-12", "price": 3.097, "dividend": 0.0 }, { "date": "2025-03-13", "price": 3.09, "dividend": 0.0 }, { "date": "2025-03-14", "price": 3.138, "dividend": 0.0 }, { "date": "2025-03-17", "price": 3.164, "dividend": 0.0 }, { "date": "2025-03-18", "price": 3.201, "dividend": 0.0 }, { "date": "2025-03-19", "price": 3.19, "dividend": 0.0 }, { "date": "2025-03-20", "price": 3.176, "dividend": 0.0 }, { "date": "2025-03-21", "price": 3.133, "dividend": 0.0 }, { "date": "2025-03-24", "price": 3.148, "dividend": 0.0 }, { "date": "2025-03-25", "price": 3.112, "dividend": 0.0 }, { "date": "2025-03-26", "price": 3.133, "dividend": 0.0 }, { "date": "2025-03-27", "price": 3.13, "dividend": 0.0 }, { "date": "2025-03-28", "price": 3.1, "dividend": 0.0 }, { "date": "2025-04-01", "price": 3.082, "dividend": 0.0 }, { "date": "2025-04-02", "price": 3.079, "dividend": 0.0 }, { "date": "2025-04-03", "price": 3.026, "dividend": 0.0 }, { "date": "2025-04-04", "price": 3.015, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.745, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.728, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.692, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.777, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.789, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.829, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.851, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.792, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.822, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.807, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.814, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.901, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.884, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.916, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.918, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.919, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.935, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.988, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.998, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.997, "dividend": 0.0 }, { "date": "2025-05-07", "price": 3.01, "dividend": 0.0 }, { "date": "2025-05-08", "price": 3.03, "dividend": 0.0 }, { "date": "2025-05-09", "price": 3.044, "dividend": 0.0 }, { "date": "2025-05-13", "price": 3.099, "dividend": 0.0 }, { "date": "2025-05-14", "price": 3.146, "dividend": 0.0 }, { "date": "2025-05-15", "price": 3.147, "dividend": 0.0 }, { "date": "2025-05-16", "price": 3.14, "dividend": 0.0 }, { "date": "2025-05-19", "price": 3.108, "dividend": 0.0 }, { "date": "2025-05-20", "price": 3.119, "dividend": 0.0 }, { "date": "2025-05-21", "price": 3.127, "dividend": 0.0 }, { "date": "2025-05-22", "price": 3.117, "dividend": 0.0 }, { "date": "2025-05-23", "price": 3.11, "dividend": 0.0 }, { "date": "2025-05-26", "price": 3.089, "dividend": 0.0 }, { "date": "2025-05-27", "price": 3.09, "dividend": 0.0 }, { "date": "2025-05-28", "price": 3.079, "dividend": 0.0 }, { "date": "2025-05-29", "price": 3.096, "dividend": 0.0 }, { "date": "2025-05-30", "price": 3.068, "dividend": 0.0 }, { "date": "2025-06-02", "price": 3.038, "dividend": 0.0 }, { "date": "2025-06-03", "price": 3.069, "dividend": 0.0 }, { "date": "2025-06-04", "price": 3.111, "dividend": 0.0 }, { "date": "2025-06-05", "price": 3.146, "dividend": 0.0 }, { "date": "2025-06-06", "price": 3.146, "dividend": 0.0 }, { "date": "2025-06-09", "price": 3.171, "dividend": 0.0 }, { "date": "2025-06-10", "price": 3.202, "dividend": 0.0 }, { "date": "2025-06-11", "price": 3.217, "dividend": 0.0 }, { "date": "2025-06-12", "price": 3.193, "dividend": 0.0 }, { "date": "2025-06-13", "price": 3.165, "dividend": 0.0 }, { "date": "2025-06-16", "price": 3.182, "dividend": 0.0 }, { "date": "2025-06-17", "price": 3.204, "dividend": 0.0 }, { "date": "2025-06-18", "price": 3.189, "dividend": 0.0 }, { "date": "2025-06-19", "price": 3.146, "dividend": 0.0 }, { "date": "2025-06-20", "price": 3.171, "dividend": 0.0 }, { "date": "2025-06-23", "price": 3.15, "dividend": 0.0 }, { "date": "2025-06-24", "price": 3.21, "dividend": 0.0 }, { "date": "2025-06-25", "price": 3.242, "dividend": 0.0 }, { "date": "2025-06-26", "price": 3.237, "dividend": 0.0 }, { "date": "2025-06-27", "price": 3.246, "dividend": 0.0 }, { "date": "2025-06-30", "price": 3.208, "dividend": 0.0 }, { "date": "2025-07-01", "price": 3.22, "dividend": 0.0 }, { "date": "2025-07-02", "price": 3.234, "dividend": 0.0 }, { "date": "2025-07-03", "price": 3.242, "dividend": 0.0 }, { "date": "2025-07-04", "price": 3.223, "dividend": 0.0 }, { "date": "2025-07-07", "price": 3.227, "dividend": 0.0 }, { "date": "2025-07-08", "price": 3.26, "dividend": 0.0 }, { "date": "2025-07-09", "price": 3.246, "dividend": 0.0 }, { "date": "2025-07-10", "price": 3.276, "dividend": 0.0 }, { "date": "2025-07-11", "price": 3.28, "dividend": 0.0 }, { "date": "2025-07-14", "price": 3.278, "dividend": 0.0 }, { "date": "2025-07-15", "price": 3.325, "dividend": 0.0 }, { "date": "2025-07-16", "price": 3.33, "dividend": 0.0 }, { "date": "2025-07-17", "price": 3.327, "dividend": 0.0 }, { "date": "2025-07-18", "price": 3.358, "dividend": 0.0 }, { "date": "2025-07-21", "price": 3.362, "dividend": 0.0 }, { "date": "2025-07-22", "price": 3.349, "dividend": 0.0 }, { "date": "2025-07-23", "price": 3.392, "dividend": 0.0 }, { "date": "2025-07-24", "price": 3.411, "dividend": 0.0 }, { "date": "2025-07-25", "price": 3.394, "dividend": 0.0 }, { "date": "2025-07-28", "price": 3.419, "dividend": 0.0 }, { "date": "2025-07-29", "price": 3.409, "dividend": 0.0 }, { "date": "2025-07-30", "price": 3.416, "dividend": 0.0 }, { "date": "2025-07-31", "price": 3.391, "dividend": 0.0 }, { "date": "2025-08-01", "price": 3.314, "dividend": 0.0 }, { "date": "2025-08-04", "price": 3.339, "dividend": 0.0 }, { "date": "2025-08-05", "price": 3.369, "dividend": 0.0 }, { "date": "2025-08-06", "price": 3.356, "dividend": 0.0 }, { "date": "2025-08-07", "price": 3.416, "dividend": 0.0 }, { "date": "2025-08-08", "price": 3.387, "dividend": 0.0 }, { "date": "2025-08-11", "price": 3.396, "dividend": 0.0 }, { "date": "2025-08-12", "price": 3.395, "dividend": 0.0 }, { "date": "2025-08-13", "price": 3.444, "dividend": 0.0 }, { "date": "2025-08-14", "price": 3.443, "dividend": 0.0 }, { "date": "2025-08-15", "price": 3.428, "dividend": 0.0 }, { "date": "2025-08-18", "price": 3.421, "dividend": 0.0 }, { "date": "2025-08-19", "price": 3.412, "dividend": 0.0 }, { "date": "2025-08-20", "price": 3.378, "dividend": 0.0 }, { "date": "2025-08-21", "price": 3.399, "dividend": 0.0 }, { "date": "2025-08-22", "price": 3.408, "dividend": 0.0 }, { "date": "2025-08-25", "price": 3.475, "dividend": 0.0 }, { "date": "2025-08-26", "price": 3.456, "dividend": 0.0 }, { "date": "2025-08-27", "price": 3.455, "dividend": 0.0 }, { "date": "2025-08-28", "price": 3.427, "dividend": 0.0 }, { "date": "2025-08-29", "price": 3.42, "dividend": 0.0 }, { "date": "2025-09-01", "price": 3.447, "dividend": 0.0 }, { "date": "2025-09-02", "price": 3.457, "dividend": 0.0 }, { "date": "2025-09-03", "price": 3.456, "dividend": 0.0 }, { "date": "2025-09-04", "price": 3.451, "dividend": 0.0 }, { "date": "2025-09-05", "price": 3.475, "dividend": 0.0 }, { "date": "2025-09-08", "price": 3.496, "dividend": 0.0 }, { "date": "2025-09-09", "price": 3.54, "dividend": 0.0 }, { "date": "2025-09-10", "price": 3.587, "dividend": 0.0 }, { "date": "2025-09-11", "price": 3.597, "dividend": 0.0 }, { "date": "2025-09-12", "price": 3.644, "dividend": 0.0 }, { "date": "2025-09-15", "price": 3.63, "dividend": 0.0 }, { "date": "2025-09-16", "price": 3.662, "dividend": 0.0 }, { "date": "2025-09-17", "price": 3.676, "dividend": 0.0 }, { "date": "2025-09-18", "price": 3.683, "dividend": 0.0 }, { "date": "2025-09-19", "price": 3.66, "dividend": 0.0 }, { "date": "2025-09-22", "price": 3.675, "dividend": 0.0 }, { "date": "2025-09-23", "price": 3.685, "dividend": 0.0 }, { "date": "2025-09-24", "price": 3.725, "dividend": 0.0 }, { "date": "2025-09-25", "price": 3.711, "dividend": 0.0 }, { "date": "2025-09-26", "price": 3.651, "dividend": 0.0 }, { "date": "2025-09-29", "price": 3.691, "dividend": 0.0 }, { "date": "2025-09-30", "price": 3.716, "dividend": 0.0 }, { "date": "2025-10-01", "price": 3.73, "dividend": 0.0 }, { "date": "2025-10-02", "price": 3.803, "dividend": 0.0 }, { "date": "2025-10-03", "price": 3.817, "dividend": 0.0 }, { "date": "2025-10-06", "price": 3.821, "dividend": 0.0 }, { "date": "2025-10-07", "price": 3.836, "dividend": 0.0 }, { "date": "2025-10-08", "price": 3.821, "dividend": 0.0 }, { "date": "2025-10-09", "price": 3.842, "dividend": 0.0 }, { "date": "2025-10-10", "price": 3.795, "dividend": 0.0 }, { "date": "2025-10-13", "price": 3.751, "dividend": 0.0 }, { "date": "2025-10-14", "price": 3.706, "dividend": 0.0 }, { "date": "2025-10-15", "price": 3.776, "dividend": 0.0 }, { "date": "2025-10-16", "price": 3.786, "dividend": 0.0 }, { "date": "2025-10-17", "price": 3.737, "dividend": 0.0 }, { "date": "2025-10-21", "price": 3.829, "dividend": 0.0 }, { "date": "2025-10-22", "price": 3.81, "dividend": 0.0 }, { "date": "2025-10-23", "price": 3.813, "dividend": 0.0 }, { "date": "2025-10-24", "price": 3.849, "dividend": 0.0 }, { "date": "2025-10-27", "price": 3.914, "dividend": 0.0 }, { "date": "2025-10-28", "price": 3.87, "dividend": 0.0 }, { "date": "2025-10-29", "price": 3.898, "dividend": 0.0 }, { "date": "2025-10-30", "price": 3.93, "dividend": 0.0 }, { "date": "2025-10-31", "price": 3.907, "dividend": 0.0 }, { "date": "2025-11-03", "price": 3.97, "dividend": 0.0 }, { "date": "2025-11-04", "price": 3.917, "dividend": 0.0 }, { "date": "2025-11-05", "price": 3.857, "dividend": 0.0 }, { "date": "2025-11-06", "price": 3.88, "dividend": 0.0 }, { "date": "2025-11-07", "price": 3.827, "dividend": 0.0 }, { "date": "2025-11-10", "price": 3.902, "dividend": 0.0 }, { "date": "2025-11-11", "price": 3.896, "dividend": 0.0 }, { "date": "2025-11-12", "price": 3.91, "dividend": 0.0 }, { "date": "2025-11-13", "price": 3.898, "dividend": 0.0 }, { "date": "2025-11-14", "price": 3.812, "dividend": 0.0 }, { "date": "2025-11-17", "price": 3.832, "dividend": 0.0 }, { "date": "2025-11-18", "price": 3.738, "dividend": 0.0 }, { "date": "2025-11-19", "price": 3.736, "dividend": 0.0 }, { "date": "2025-11-20", "price": 3.773, "dividend": 0.0 }, { "date": "2025-11-21", "price": 3.661, "dividend": 0.0 }, { "date": "2025-11-24", "price": 3.689, "dividend": 0.0 }, { "date": "2025-11-25", "price": 3.725, "dividend": 0.0 }, { "date": "2025-11-26", "price": 3.753, "dividend": 0.0 }, { "date": "2025-11-27", "price": 3.746, "dividend": 0.0 }, { "date": "2025-11-28", "price": 3.723, "dividend": 0.0 }, { "date": "2025-12-01", "price": 3.723, "dividend": 0.0 }, { "date": "2025-12-02", "price": 3.762, "dividend": 0.0 }, { "date": "2025-12-03", "price": 3.756, "dividend": 0.0 }, { "date": "2025-12-04", "price": 3.754, "dividend": 0.0 }, { "date": "2025-12-05", "price": 3.787, "dividend": 0.0 }, { "date": "2025-12-08", "price": 3.812, "dividend": 0.0 }, { "date": "2025-12-09", "price": 3.783, "dividend": 0.0 }, { "date": "2025-12-10", "price": 3.802, "dividend": 0.0 }, { "date": "2025-12-11", "price": 3.754, "dividend": 0.0 }, { "date": "2025-12-12", "price": 3.796, "dividend": 0.0 }, { "date": "2025-12-15", "price": 3.734, "dividend": 0.0 }, { "date": "2025-12-16", "price": 3.679, "dividend": 0.0 }, { "date": "2025-12-17", "price": 3.71, "dividend": 0.0 }, { "date": "2025-12-18", "price": 3.711, "dividend": 0.0 }, { "date": "2025-12-19", "price": 3.742, "dividend": 0.0 }, { "date": "2025-12-22", "price": 3.787, "dividend": 0.0 }, { "date": "2025-12-23", "price": 3.791, "dividend": 0.0 }, { "date": "2025-12-24", "price": 3.804, "dividend": 0.0 }, { "date": "2025-12-26", "price": 3.828, "dividend": 0.0 }, { "date": "2025-12-29", "price": 3.86, "dividend": 0.0 }, { "date": "2025-12-30", "price": 3.864, "dividend": 0.0 }, { "date": "2025-12-31", "price": 3.869, "dividend": 0.0 }, { "date": "2026-01-02", "price": 3.986, "dividend": 0.0 }, { "date": "2026-01-05", "price": 4.074, "dividend": 0.0 }, { "date": "2026-01-06", "price": 4.11, "dividend": 0.0 }, { "date": "2026-01-07", "price": 4.085, "dividend": 0.0 }, { "date": "2026-01-08", "price": 4.078, "dividend": 0.0 }, { "date": "2026-01-09", "price": 4.093, "dividend": 0.0 }, { "date": "2026-01-12", "price": 4.119, "dividend": 0.0 }, { "date": "2026-01-13", "price": 4.147, "dividend": 0.0 }, { "date": "2026-01-14", "price": 4.145, "dividend": 0.0 }, { "date": "2026-01-15", "price": 4.148, "dividend": 0.0 }, { "date": "2026-01-16", "price": 4.191, "dividend": 0.0 }, { "date": "2026-01-19", "price": 4.173, "dividend": 0.0 }, { "date": "2026-01-20", "price": 4.156, "dividend": 0.0 }, { "date": "2026-01-21", "price": 4.164, "dividend": 0.0 }, { "date": "2026-01-22", "price": 4.195, "dividend": 0.0 }, { "date": "2026-01-23", "price": 4.193, "dividend": 0.0 }, { "date": "2026-01-26", "price": 4.169, "dividend": 0.0 }, { "date": "2026-01-27", "price": 4.227, "dividend": 0.0 }, { "date": "2026-01-28", "price": 4.314, "dividend": 0.0 }, { "date": "2026-01-29", "price": 4.324, "dividend": 0.0 }, { "date": "2026-01-30", "price": 4.273, "dividend": 0.0 }, { "date": "2026-02-02", "price": 4.166, "dividend": 0.0 }, { "date": "2026-02-03", "price": 4.255, "dividend": 0.0 }, { "date": "2026-02-04", "price": 4.249, "dividend": 0.0 }, { "date": "2026-02-05", "price": 4.163, "dividend": 0.0 }, { "date": "2026-02-06", "price": 4.14, "dividend": 0.0 }, { "date": "2026-02-09", "price": 4.232, "dividend": 0.0 }, { "date": "2026-02-10", "price": 4.255, "dividend": 0.0 }, { "date": "2026-02-11", "price": 4.29, "dividend": 0.0 } ], "GreatLink Global Bond": [ { "date": "2002-01-15", "price": 0.95, "dividend": 0.0 }, { "date": "2002-01-16", "price": 0.95, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.95, "dividend": 0.0 }, { "date": "2002-01-18", "price": 0.948, "dividend": 0.0 }, { "date": "2002-01-21", "price": 0.948, "dividend": 0.0 }, { "date": "2002-01-22", "price": 0.948, "dividend": 0.0 }, { "date": "2002-01-23", "price": 0.948, "dividend": 0.0 }, { "date": "2002-01-24", "price": 0.948, "dividend": 0.0 }, { "date": "2002-01-25", "price": 0.939, "dividend": 0.0 }, { "date": "2002-01-28", "price": 0.939, "dividend": 0.0 }, { "date": "2002-01-29", "price": 0.939, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.939, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.941, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.943, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.943, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.943, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.943, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.979, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.947, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.947, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.947, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.947, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.947, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.945, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.945, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.945, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.945, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.945, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.951, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.951, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.951, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.951, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.948, "dividend": 0.0 }, { "date": "2002-03-04", "price": 0.946, "dividend": 0.0 }, { "date": "2002-03-05", "price": 0.945, "dividend": 0.0 }, { "date": "2002-03-06", "price": 0.945, "dividend": 0.0 }, { "date": "2002-03-07", "price": 0.978, "dividend": 0.0 }, { "date": "2002-03-08", "price": 0.939, "dividend": 0.0 }, { "date": "2002-03-11", "price": 0.938, "dividend": 0.0 }, { "date": "2002-03-12", "price": 0.938, "dividend": 0.0 }, { "date": "2002-03-13", "price": 0.937, "dividend": 0.0 }, { "date": "2002-03-14", "price": 0.937, "dividend": 0.0 }, { "date": "2002-03-15", "price": 0.937, "dividend": 0.0 }, { "date": "2002-03-18", "price": 0.939, "dividend": 0.0 }, { "date": "2002-03-19", "price": 0.938, "dividend": 0.0 }, { "date": "2002-03-20", "price": 0.937, "dividend": 0.0 }, { "date": "2002-03-21", "price": 0.936, "dividend": 0.0 }, { "date": "2002-03-22", "price": 0.934, "dividend": 0.0 }, { "date": "2002-03-25", "price": 0.936, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.939, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.938, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.939, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.941, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.941, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.944, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.949, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.952, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.952, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.973, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.994, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.951, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.952, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.95, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.946, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.948, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.949, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.948, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.95, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.952, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.958, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.958, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.958, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.959, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.96, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.961, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.963, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.961, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.962, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.962, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.963, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.965, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.968, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.968, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.97, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.973, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.971, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.972, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.972, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.972, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.978, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.975, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.976, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.979, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.977, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.973, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.977, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.979, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.977, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.979, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.979, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.982, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.98, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.983, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.986, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.99, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.982, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.984, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.986, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.988, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.99, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.994, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.992, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.991, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.991, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.991, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.994, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.996, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.997, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.992, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.989, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.989, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.989, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.989, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.989, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.989, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.992, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.988, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.991, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.994, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.995, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.996, "dividend": 0.0 }, { "date": "2002-09-03", "price": 1.001, "dividend": 0.0 }, { "date": "2002-09-04", "price": 1.001, "dividend": 0.0 }, { "date": "2002-09-05", "price": 1.002, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.999, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.999, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.999, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.997, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.998, "dividend": 0.0 }, { "date": "2002-09-13", "price": 1.004, "dividend": 0.0 }, { "date": "2002-09-16", "price": 1.007, "dividend": 0.0 }, { "date": "2002-09-17", "price": 1.004, "dividend": 0.0 }, { "date": "2002-09-18", "price": 1.007, "dividend": 0.0 }, { "date": "2002-09-19", "price": 1.006, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.986, "dividend": 0.0 }, { "date": "2002-09-23", "price": 1.011, "dividend": 0.0 }, { "date": "2002-09-24", "price": 1.007, "dividend": 0.0 }, { "date": "2002-09-25", "price": 1.006, "dividend": 0.0 }, { "date": "2002-09-26", "price": 1.005, "dividend": 0.0 }, { "date": "2002-09-27", "price": 1.004, "dividend": 0.0 }, { "date": "2002-09-30", "price": 1.01, "dividend": 0.0 }, { "date": "2002-10-01", "price": 1.011, "dividend": 0.0 }, { "date": "2002-10-02", "price": 1.009, "dividend": 0.0 }, { "date": "2002-10-03", "price": 1.01, "dividend": 0.0 }, { "date": "2002-10-04", "price": 1.009, "dividend": 0.0 }, { "date": "2002-10-07", "price": 1.013, "dividend": 0.0 }, { "date": "2002-10-08", "price": 1.013, "dividend": 0.0 }, { "date": "2002-10-09", "price": 1.011, "dividend": 0.0 }, { "date": "2002-10-10", "price": 1.015, "dividend": 0.0 }, { "date": "2002-10-11", "price": 1.012, "dividend": 0.0 }, { "date": "2002-10-14", "price": 1.016, "dividend": 0.0 }, { "date": "2002-10-15", "price": 1.008, "dividend": 0.0 }, { "date": "2002-10-16", "price": 1.002, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.993, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.997, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.994, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.994, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.995, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.996, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.977, "dividend": 0.0 }, { "date": "2002-10-28", "price": 1.001, "dividend": 0.0 }, { "date": "2002-10-29", "price": 1.003, "dividend": 0.0 }, { "date": "2002-10-30", "price": 1.003, "dividend": 0.0 }, { "date": "2002-10-31", "price": 1.004, "dividend": 0.0 }, { "date": "2002-11-01", "price": 1.005, "dividend": 0.0 }, { "date": "2002-11-04", "price": 1.005, "dividend": 0.0 }, { "date": "2002-11-05", "price": 1.003, "dividend": 0.0 }, { "date": "2002-11-06", "price": 1.004, "dividend": 0.0 }, { "date": "2002-11-07", "price": 1.009, "dividend": 0.0 }, { "date": "2002-11-08", "price": 1.014, "dividend": 0.0 }, { "date": "2002-11-11", "price": 1.015, "dividend": 0.0 }, { "date": "2002-11-12", "price": 1.016, "dividend": 0.0 }, { "date": "2002-11-13", "price": 1.017, "dividend": 0.0 }, { "date": "2002-11-14", "price": 1.014, "dividend": 0.0 }, { "date": "2002-11-15", "price": 1.013, "dividend": 0.0 }, { "date": "2002-11-18", "price": 1.012, "dividend": 0.0 }, { "date": "2002-11-19", "price": 1.014, "dividend": 0.0 }, { "date": "2002-11-20", "price": 1.011, "dividend": 0.0 }, { "date": "2002-11-21", "price": 1.01, "dividend": 0.0 }, { "date": "2002-11-22", "price": 1.009, "dividend": 0.0 }, { "date": "2002-11-25", "price": 1.009, "dividend": 0.0 }, { "date": "2002-11-26", "price": 1.009, "dividend": 0.0 }, { "date": "2002-11-27", "price": 1.006, "dividend": 0.0 }, { "date": "2002-11-28", "price": 1.006, "dividend": 0.0 }, { "date": "2002-11-29", "price": 1.007, "dividend": 0.0 }, { "date": "2002-12-02", "price": 1.007, "dividend": 0.0 }, { "date": "2002-12-03", "price": 1.007, "dividend": 0.0 }, { "date": "2002-12-04", "price": 1.008, "dividend": 0.0 }, { "date": "2002-12-05", "price": 1.01, "dividend": 0.0 }, { "date": "2002-12-06", "price": 1.01, "dividend": 0.0 }, { "date": "2002-12-09", "price": 1.012, "dividend": 0.0 }, { "date": "2002-12-10", "price": 1.014, "dividend": 0.0 }, { "date": "2002-12-11", "price": 1.015, "dividend": 0.0 }, { "date": "2002-12-12", "price": 1.018, "dividend": 0.0 }, { "date": "2002-12-13", "price": 1.017, "dividend": 0.0 }, { "date": "2002-12-16", "price": 1.017, "dividend": 0.0 }, { "date": "2002-12-17", "price": 1.018, "dividend": 0.0 }, { "date": "2002-12-18", "price": 1.019, "dividend": 0.0 }, { "date": "2002-12-19", "price": 1.02, "dividend": 0.0 }, { "date": "2002-12-20", "price": 1.02, "dividend": 0.0 }, { "date": "2002-12-23", "price": 1.019, "dividend": 0.0 }, { "date": "2002-12-24", "price": 1.021, "dividend": 0.0 }, { "date": "2002-12-25", "price": 1.021, "dividend": 0.0 }, { "date": "2002-12-26", "price": 1.021, "dividend": 0.0 }, { "date": "2002-12-27", "price": 1.024, "dividend": 0.0 }, { "date": "2002-12-30", "price": 1.026, "dividend": 0.0 }, { "date": "2002-12-31", "price": 1.025, "dividend": 0.0 }, { "date": "2003-01-01", "price": 1.025, "dividend": 0.0 }, { "date": "2003-01-02", "price": 1.018, "dividend": 0.0 }, { "date": "2003-01-03", "price": 1.023, "dividend": 0.0 }, { "date": "2003-01-06", "price": 1.022, "dividend": 0.0 }, { "date": "2003-01-07", "price": 1.024, "dividend": 0.0 }, { "date": "2003-01-08", "price": 1.025, "dividend": 0.0 }, { "date": "2003-01-09", "price": 1.025, "dividend": 0.0 }, { "date": "2003-01-10", "price": 1.026, "dividend": 0.0 }, { "date": "2003-01-13", "price": 1.027, "dividend": 0.0 }, { "date": "2003-01-14", "price": 1.028, "dividend": 0.0 }, { "date": "2003-01-15", "price": 1.03, "dividend": 0.0 }, { "date": "2003-01-16", "price": 1.026, "dividend": 0.0 }, { "date": "2003-01-17", "price": 1.033, "dividend": 0.0 }, { "date": "2003-01-20", "price": 1.033, "dividend": 0.0 }, { "date": "2003-01-21", "price": 1.035, "dividend": 0.0 }, { "date": "2003-01-22", "price": 1.036, "dividend": 0.0 }, { "date": "2003-01-23", "price": 1.036, "dividend": 0.0 }, { "date": "2003-01-24", "price": 1.039, "dividend": 0.0 }, { "date": "2003-01-27", "price": 1.038, "dividend": 0.0 }, { "date": "2003-01-28", "price": 1.039, "dividend": 0.0 }, { "date": "2003-01-29", "price": 1.037, "dividend": 0.0 }, { "date": "2003-01-30", "price": 1.039, "dividend": 0.0 }, { "date": "2003-01-31", "price": 1.038, "dividend": 0.0 }, { "date": "2003-02-03", "price": 1.038, "dividend": 0.0 }, { "date": "2003-02-04", "price": 1.042, "dividend": 0.0 }, { "date": "2003-02-05", "price": 1.041, "dividend": 0.0 }, { "date": "2003-02-06", "price": 1.042, "dividend": 0.0 }, { "date": "2003-02-07", "price": 1.045, "dividend": 0.0 }, { "date": "2003-02-10", "price": 1.047, "dividend": 0.0 }, { "date": "2003-02-11", "price": 1.044, "dividend": 0.0 }, { "date": "2003-02-12", "price": 1.044, "dividend": 0.0 }, { "date": "2003-02-13", "price": 1.051, "dividend": 0.0 }, { "date": "2003-02-14", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-17", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-18", "price": 1.047, "dividend": 0.0 }, { "date": "2003-02-19", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-20", "price": 1.05, "dividend": 0.0 }, { "date": "2003-02-21", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-24", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-25", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-26", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-27", "price": 1.049, "dividend": 0.0 }, { "date": "2003-02-28", "price": 1.051, "dividend": 0.0 }, { "date": "2003-03-03", "price": 1.052, "dividend": 0.0 }, { "date": "2003-03-04", "price": 1.054, "dividend": 0.0 }, { "date": "2003-03-05", "price": 1.054, "dividend": 0.0 }, { "date": "2003-03-06", "price": 1.055, "dividend": 0.0 }, { "date": "2003-03-07", "price": 1.058, "dividend": 0.0 }, { "date": "2003-03-10", "price": 1.061, "dividend": 0.0 }, { "date": "2003-03-11", "price": 1.06, "dividend": 0.0 }, { "date": "2003-03-12", "price": 1.061, "dividend": 0.0 }, { "date": "2003-03-13", "price": 1.056, "dividend": 0.0 }, { "date": "2003-03-14", "price": 1.053, "dividend": 0.0 }, { "date": "2003-03-17", "price": 1.052, "dividend": 0.0 }, { "date": "2003-03-18", "price": 1.048, "dividend": 0.0 }, { "date": "2003-03-19", "price": 1.045, "dividend": 0.0 }, { "date": "2003-03-20", "price": 1.042, "dividend": 0.0 }, { "date": "2003-03-21", "price": 1.04, "dividend": 0.0 }, { "date": "2003-03-24", "price": 1.041, "dividend": 0.0 }, { "date": "2003-03-25", "price": 1.045, "dividend": 0.0 }, { "date": "2003-03-26", "price": 1.045, "dividend": 0.0 }, { "date": "2003-03-27", "price": 1.046, "dividend": 0.0 }, { "date": "2003-03-28", "price": 1.05, "dividend": 0.0 }, { "date": "2003-03-31", "price": 1.054, "dividend": 0.0 }, { "date": "2003-04-01", "price": 1.057, "dividend": 0.0 }, { "date": "2003-04-02", "price": 1.052, "dividend": 0.0 }, { "date": "2003-04-03", "price": 1.051, "dividend": 0.0 }, { "date": "2003-04-04", "price": 1.05, "dividend": 0.0 }, { "date": "2003-04-07", "price": 1.047, "dividend": 0.0 }, { "date": "2003-04-08", "price": 1.05, "dividend": 0.0 }, { "date": "2003-04-09", "price": 1.053, "dividend": 0.0 }, { "date": "2003-04-10", "price": 1.055, "dividend": 0.0 }, { "date": "2003-04-11", "price": 1.053, "dividend": 0.0 }, { "date": "2003-04-14", "price": 1.056, "dividend": 0.0 }, { "date": "2003-04-15", "price": 1.053, "dividend": 0.0 }, { "date": "2003-04-16", "price": 1.053, "dividend": 0.0 }, { "date": "2003-04-17", "price": 1.053, "dividend": 0.0 }, { "date": "2003-04-18", "price": 1.053, "dividend": 0.0 }, { "date": "2003-04-21", "price": 1.053, "dividend": 0.0 }, { "date": "2003-04-22", "price": 1.056, "dividend": 0.0 }, { "date": "2003-04-23", "price": 1.057, "dividend": 0.0 }, { "date": "2003-04-24", "price": 1.061, "dividend": 0.0 }, { "date": "2003-04-25", "price": 1.063, "dividend": 0.0 }, { "date": "2003-04-28", "price": 1.061, "dividend": 0.0 }, { "date": "2003-04-29", "price": 1.06, "dividend": 0.0 }, { "date": "2003-04-30", "price": 1.063, "dividend": 0.0 }, { "date": "2003-05-01", "price": 1.063, "dividend": 0.0 }, { "date": "2003-05-02", "price": 1.064, "dividend": 0.0 }, { "date": "2003-05-05", "price": 1.063, "dividend": 0.0 }, { "date": "2003-05-06", "price": 1.062, "dividend": 0.0 }, { "date": "2003-05-07", "price": 1.065, "dividend": 0.0 }, { "date": "2003-05-08", "price": 1.068, "dividend": 0.0 }, { "date": "2003-05-09", "price": 1.068, "dividend": 0.0 }, { "date": "2003-05-12", "price": 1.068, "dividend": 0.0 }, { "date": "2003-05-13", "price": 1.07, "dividend": 0.0 }, { "date": "2003-05-14", "price": 1.07, "dividend": 0.0 }, { "date": "2003-05-15", "price": 1.07, "dividend": 0.0 }, { "date": "2003-05-16", "price": 1.072, "dividend": 0.0 }, { "date": "2003-05-19", "price": 1.077, "dividend": 0.0 }, { "date": "2003-05-20", "price": 1.077, "dividend": 0.0 }, { "date": "2003-05-21", "price": 1.079, "dividend": 0.0 }, { "date": "2003-05-22", "price": 1.079, "dividend": 0.0 }, { "date": "2003-05-23", "price": 1.082, "dividend": 0.0 }, { "date": "2003-05-26", "price": 1.083, "dividend": 0.0 }, { "date": "2003-05-27", "price": 1.083, "dividend": 0.0 }, { "date": "2003-05-28", "price": 1.079, "dividend": 0.0 }, { "date": "2003-05-29", "price": 1.083, "dividend": 0.0 }, { "date": "2003-05-30", "price": 1.081, "dividend": 0.0 }, { "date": "2003-06-02", "price": 1.079, "dividend": 0.0 }, { "date": "2003-06-03", "price": 1.081, "dividend": 0.0 }, { "date": "2003-06-04", "price": 1.08, "dividend": 0.0 }, { "date": "2003-06-05", "price": 1.082, "dividend": 0.0 }, { "date": "2003-06-06", "price": 1.082, "dividend": 0.0 }, { "date": "2003-06-09", "price": 1.085, "dividend": 0.0 }, { "date": "2003-06-10", "price": 1.088, "dividend": 0.0 }, { "date": "2003-06-11", "price": 1.092, "dividend": 0.0 }, { "date": "2003-06-12", "price": 1.094, "dividend": 0.0 }, { "date": "2003-06-13", "price": 1.095, "dividend": 0.0 }, { "date": "2003-06-16", "price": 1.092, "dividend": 0.0 }, { "date": "2003-06-17", "price": 1.09, "dividend": 0.0 }, { "date": "2003-06-18", "price": 1.085, "dividend": 0.0 }, { "date": "2003-06-19", "price": 1.084, "dividend": 0.0 }, { "date": "2003-06-20", "price": 1.082, "dividend": 0.0 }, { "date": "2003-06-23", "price": 1.083, "dividend": 0.0 }, { "date": "2003-06-24", "price": 1.085, "dividend": 0.0 }, { "date": "2003-06-25", "price": 1.086, "dividend": 0.0 }, { "date": "2003-06-26", "price": 1.082, "dividend": 0.0 }, { "date": "2003-06-27", "price": 1.079, "dividend": 0.0 }, { "date": "2003-06-30", "price": 1.084, "dividend": 0.0 }, { "date": "2003-07-01", "price": 1.085, "dividend": 0.0 }, { "date": "2003-07-02", "price": 1.081, "dividend": 0.0 }, { "date": "2003-07-03", "price": 1.079, "dividend": 0.0 }, { "date": "2003-07-04", "price": 1.077, "dividend": 0.0 }, { "date": "2003-07-07", "price": 1.076, "dividend": 0.0 }, { "date": "2003-07-08", "price": 1.075, "dividend": 0.0 }, { "date": "2003-07-09", "price": 1.074, "dividend": 0.0 }, { "date": "2003-07-10", "price": 1.078, "dividend": 0.0 }, { "date": "2003-07-11", "price": 1.077, "dividend": 0.0 }, { "date": "2003-07-14", "price": 1.078, "dividend": 0.0 }, { "date": "2003-07-15", "price": 1.071, "dividend": 0.0 }, { "date": "2003-07-16", "price": 1.069, "dividend": 0.0 }, { "date": "2003-07-17", "price": 1.068, "dividend": 0.0 }, { "date": "2003-07-18", "price": 1.07, "dividend": 0.0 }, { "date": "2003-07-21", "price": 1.066, "dividend": 0.0 }, { "date": "2003-07-22", "price": 1.065, "dividend": 0.0 }, { "date": "2003-07-23", "price": 1.068, "dividend": 0.0 }, { "date": "2003-07-24", "price": 1.065, "dividend": 0.0 }, { "date": "2003-07-25", "price": 1.066, "dividend": 0.0 }, { "date": "2003-07-28", "price": 1.062, "dividend": 0.0 }, { "date": "2003-07-29", "price": 1.06, "dividend": 0.0 }, { "date": "2003-07-30", "price": 1.057, "dividend": 0.0 }, { "date": "2003-07-31", "price": 1.052, "dividend": 0.0 }, { "date": "2003-08-01", "price": 1.05, "dividend": 0.0 }, { "date": "2003-08-04", "price": 1.053, "dividend": 0.0 }, { "date": "2003-08-05", "price": 1.053, "dividend": 0.0 }, { "date": "2003-08-06", "price": 1.057, "dividend": 0.0 }, { "date": "2003-08-07", "price": 1.059, "dividend": 0.0 }, { "date": "2003-08-08", "price": 1.062, "dividend": 0.0 }, { "date": "2003-08-11", "price": 1.059, "dividend": 0.0 }, { "date": "2003-08-12", "price": 1.058, "dividend": 0.0 }, { "date": "2003-08-13", "price": 1.053, "dividend": 0.0 }, { "date": "2003-08-14", "price": 1.047, "dividend": 0.0 }, { "date": "2003-08-15", "price": 1.048, "dividend": 0.0 }, { "date": "2003-08-18", "price": 1.048, "dividend": 0.0 }, { "date": "2003-08-19", "price": 1.048, "dividend": 0.0 }, { "date": "2003-08-20", "price": 1.052, "dividend": 0.0 }, { "date": "2003-08-21", "price": 1.047, "dividend": 0.0 }, { "date": "2003-08-22", "price": 1.045, "dividend": 0.0 }, { "date": "2003-08-25", "price": 1.046, "dividend": 0.0 }, { "date": "2003-08-26", "price": 1.049, "dividend": 0.0 }, { "date": "2003-08-27", "price": 1.047, "dividend": 0.0 }, { "date": "2003-08-28", "price": 1.051, "dividend": 0.0 }, { "date": "2003-08-29", "price": 1.052, "dividend": 0.0 }, { "date": "2003-09-01", "price": 1.052, "dividend": 0.0 }, { "date": "2003-09-02", "price": 1.046, "dividend": 0.0 }, { "date": "2003-09-03", "price": 1.046, "dividend": 0.0 }, { "date": "2003-09-04", "price": 1.048, "dividend": 0.0 }, { "date": "2003-09-05", "price": 1.055, "dividend": 0.0 }, { "date": "2003-09-08", "price": 1.058, "dividend": 0.0 }, { "date": "2003-09-09", "price": 1.059, "dividend": 0.0 }, { "date": "2003-09-10", "price": 1.06, "dividend": 0.0 }, { "date": "2003-09-11", "price": 1.06, "dividend": 0.0 }, { "date": "2003-09-12", "price": 1.063, "dividend": 0.0 }, { "date": "2003-09-15", "price": 1.065, "dividend": 0.0 }, { "date": "2003-09-16", "price": 1.062, "dividend": 0.0 }, { "date": "2003-09-17", "price": 1.066, "dividend": 0.0 }, { "date": "2003-09-18", "price": 1.067, "dividend": 0.0 }, { "date": "2003-09-19", "price": 1.068, "dividend": 0.0 }, { "date": "2003-09-22", "price": 1.069, "dividend": 0.0 }, { "date": "2003-09-23", "price": 1.07, "dividend": 0.0 }, { "date": "2003-09-24", "price": 1.072, "dividend": 0.0 }, { "date": "2003-09-25", "price": 1.073, "dividend": 0.0 }, { "date": "2003-09-26", "price": 1.073, "dividend": 0.0 }, { "date": "2003-09-29", "price": 1.073, "dividend": 0.0 }, { "date": "2003-09-30", "price": 1.077, "dividend": 0.0 }, { "date": "2003-10-01", "price": 1.079, "dividend": 0.0 }, { "date": "2003-10-02", "price": 1.076, "dividend": 0.0 }, { "date": "2003-10-03", "price": 1.071, "dividend": 0.0 }, { "date": "2003-10-06", "price": 1.071, "dividend": 0.0 }, { "date": "2003-10-07", "price": 1.071, "dividend": 0.0 }, { "date": "2003-10-08", "price": 1.073, "dividend": 0.0 }, { "date": "2003-10-09", "price": 1.071, "dividend": 0.0 }, { "date": "2003-10-10", "price": 1.074, "dividend": 0.0 }, { "date": "2003-10-13", "price": 1.071, "dividend": 0.0 }, { "date": "2003-10-14", "price": 1.074, "dividend": 0.0 }, { "date": "2003-10-15", "price": 1.071, "dividend": 0.0 }, { "date": "2003-10-16", "price": 1.071, "dividend": 0.0 }, { "date": "2003-10-17", "price": 1.07, "dividend": 0.0 }, { "date": "2003-10-20", "price": 1.072, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.074, "dividend": 0.0 }, { "date": "2003-10-22", "price": 1.076, "dividend": 0.0 }, { "date": "2003-10-23", "price": 1.077, "dividend": 0.0 }, { "date": "2003-10-24", "price": 1.077, "dividend": 0.0 }, { "date": "2003-10-27", "price": 1.077, "dividend": 0.0 }, { "date": "2003-10-28", "price": 1.079, "dividend": 0.0 }, { "date": "2003-10-29", "price": 1.075, "dividend": 0.0 }, { "date": "2003-10-30", "price": 1.072, "dividend": 0.0 }, { "date": "2003-10-31", "price": 1.074, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.07, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.072, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.07, "dividend": 0.0 }, { "date": "2003-11-06", "price": 1.066, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.066, "dividend": 0.0 }, { "date": "2003-11-10", "price": 1.067, "dividend": 0.0 }, { "date": "2003-11-11", "price": 1.067, "dividend": 0.0 }, { "date": "2003-11-12", "price": 1.069, "dividend": 0.0 }, { "date": "2003-11-13", "price": 1.072, "dividend": 0.0 }, { "date": "2003-11-14", "price": 1.074, "dividend": 0.0 }, { "date": "2003-11-17", "price": 1.077, "dividend": 0.0 }, { "date": "2003-11-18", "price": 1.078, "dividend": 0.0 }, { "date": "2003-11-19", "price": 1.075, "dividend": 0.0 }, { "date": "2003-11-20", "price": 1.076, "dividend": 0.0 }, { "date": "2003-11-21", "price": 1.078, "dividend": 0.0 }, { "date": "2003-11-24", "price": 1.073, "dividend": 0.0 }, { "date": "2003-11-25", "price": 1.073, "dividend": 0.0 }, { "date": "2003-11-26", "price": 1.076, "dividend": 0.0 }, { "date": "2003-11-27", "price": 1.075, "dividend": 0.0 }, { "date": "2003-11-28", "price": 1.075, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.073, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.074, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.075, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.074, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.08, "dividend": 0.0 }, { "date": "2003-12-08", "price": 1.081, "dividend": 0.0 }, { "date": "2003-12-09", "price": 1.08, "dividend": 0.0 }, { "date": "2003-12-10", "price": 1.081, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.08, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.083, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.083, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.083, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.088, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.087, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.087, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.089, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.088, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.086, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.086, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.086, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.088, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.088, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.088, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.088, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.088, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.089, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.093, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.092, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.093, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.098, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.099, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.099, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.098, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.096, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.094, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.095, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.098, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.095, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.097, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.093, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.09, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.09, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.09, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.094, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.094, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.094, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.096, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.096, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.093, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.093, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.096, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.097, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.097, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.099, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.1, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.096, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.101, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.098, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.099, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.1, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.101, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.097, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.096, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.103, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.104, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.106, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.105, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.106, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.104, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.104, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.106, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.105, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.106, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.105, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.105, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.105, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.105, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.105, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.102, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.1, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.1, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.101, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.101, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.093, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.09, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.091, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.091, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.09, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.09, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.087, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.083, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.085, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.084, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.082, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.083, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.084, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.082, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.083, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.084, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.084, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.082, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.079, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.073, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.078, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.078, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.078, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.076, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.078, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.084, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.082, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.082, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.08, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.081, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.08, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.083, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.085, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.086, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.085, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.085, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.084, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.084, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.085, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.084, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.085, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.086, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.083, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.083, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.082, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.081, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.085, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.084, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.085, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.088, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.089, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.088, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.089, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.09, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.088, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.088, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.089, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.094, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.093, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.099, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.097, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.096, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.095, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.096, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.096, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.099, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.099, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.099, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.096, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.099, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.096, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.095, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.095, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.096, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.097, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.1, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.101, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.109, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.109, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.108, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.106, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.108, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.112, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.112, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.111, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.111, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.111, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.11, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.107, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.106, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.105, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.107, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.107, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.108, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.111, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.111, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.107, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.102, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.102, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.102, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.104, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.107, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.109, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.108, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.108, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.105, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.106, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.107, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.107, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.109, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.11, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.111, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.11, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.112, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.114, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.111, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.11, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.109, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.106, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.107, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.108, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.108, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.11, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.111, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.113, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.11, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.113, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.112, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.114, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.112, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.116, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.118, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.117, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.121, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.12, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.12, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.111, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.125, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.121, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.116, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.117, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.117, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.115, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.113, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.115, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.114, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.114, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.116, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.116, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.118, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.119, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.12, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.121, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.115, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.116, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.119, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.121, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.12, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.118, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.127, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.128, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.128, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.141, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.145, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.145, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.153, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.152, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.135, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.136, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.136, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.137, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.135, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.134, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.135, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.136, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.134, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.137, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.138, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.139, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.137, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.134, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.136, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.136, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.135, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.137, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.132, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.135, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.129, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.131, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.13, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.13, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.131, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.131, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.134, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.131, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.134, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.135, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.135, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.135, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.132, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.133, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.133, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.133, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.133, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.133, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.135, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.134, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.133, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.134, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.133, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.13, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.122, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.129, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.129, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.129, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.129, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.125, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.124, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.123, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.127, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.131, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.127, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.127, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.126, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.125, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.126, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.129, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.13, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.121, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.128, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.127, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.135, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.139, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.138, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.136, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.137, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.136, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.134, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.134, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.134, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.134, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.134, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.134, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.148, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.148, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.136, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.145, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.146, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.145, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.146, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.146, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.147, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.145, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.145, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.145, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.147, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.148, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.154, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.143, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.149, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.15, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.146, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.147, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.147, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.147, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.146, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.147, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.155, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.155, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.156, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.149, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.148, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.155, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.152, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.152, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.154, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.152, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.144, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.144, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.146, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.148, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.144, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.145, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.143, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.14, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.139, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.137, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.139, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.139, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.141, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.147, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.155, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.156, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.161, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.16, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.16, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.161, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.163, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.156, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.154, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.153, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.157, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.152, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.154, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.153, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.15, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.15, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.148, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.149, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.148, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.147, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.14, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.138, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.143, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.143, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.142, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.14, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.136, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.133, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.134, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.138, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.135, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.134, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.134, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.135, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.138, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.146, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.146, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.149, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.15, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.15, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.152, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.152, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.154, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.152, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.157, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.16, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.162, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.163, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.161, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.158, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.156, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.158, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.154, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.154, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.155, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.152, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.15, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.149, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.149, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.151, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.152, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.149, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.147, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.145, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.145, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.145, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.145, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.141, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.138, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.14, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.141, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.139, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.139, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.14, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.138, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.133, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.133, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.133, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.132, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.135, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.133, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.135, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.137, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.135, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.13, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.13, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.13, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.128, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.128, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.125, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.125, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.117, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.115, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.116, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.117, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.114, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.114, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.116, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.113, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.116, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.119, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.117, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.116, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.117, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.118, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.117, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.126, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.135, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.124, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.123, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.126, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.126, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.13, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.127, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.125, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.129, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.129, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.133, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.133, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.127, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.13, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.134, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.133, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.133, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.134, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.137, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.134, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.132, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.132, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.13, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.135, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.139, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.139, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.137, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.137, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.135, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.132, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.134, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.137, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.138, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.137, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.138, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.134, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.137, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.138, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.136, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.133, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.129, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.129, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.129, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.129, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.126, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.126, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.126, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.124, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.124, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.123, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.122, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.121, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.123, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.124, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.128, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.13, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.127, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.132, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.129, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.13, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.123, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.13, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.127, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.129, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.125, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.124, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.123, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.124, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.122, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.121, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.121, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.122, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.12, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.125, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.124, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.124, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.122, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.119, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.12, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.123, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.124, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.119, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.119, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.119, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.118, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.12, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.118, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.118, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.109, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.107, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.11, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.108, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.105, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.105, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.106, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.109, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.11, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.108, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.109, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.11, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.11, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.109, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.109, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.11, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.11, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.11, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.107, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.109, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.109, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.11, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.112, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.112, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.112, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.112, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.117, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.117, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.115, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.116, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.117, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.121, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.12, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.122, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.121, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.119, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.119, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.119, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.118, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.116, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.118, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.122, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.118, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.121, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.12, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.12, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.118, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.118, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.12, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.115, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.115, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.114, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.112, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.112, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.112, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.109, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.11, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.109, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.11, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.11, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.113, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.115, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.113, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.113, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.111, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.113, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.112, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.114, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.113, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.113, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.116, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.115, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.113, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.114, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.116, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.117, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.117, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.117, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.115, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.119, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.122, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.122, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.122, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.124, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.122, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.123, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.124, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.124, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.124, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.121, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.122, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.12, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.12, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.123, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.126, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.125, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.128, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.128, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.127, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.127, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.127, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.129, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.129, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.128, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.128, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.132, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.13, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.128, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.126, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.125, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.126, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.127, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.126, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.127, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.129, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.128, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.128, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.13, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.131, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.132, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.138, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.139, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.14, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.137, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.138, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.137, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.138, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.136, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.137, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.137, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.135, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.134, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.13, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.128, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.126, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.126, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.125, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.126, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.124, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.125, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.125, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.123, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.123, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.121, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.124, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.125, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.127, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.129, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.133, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.133, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.131, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.129, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.131, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.131, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.131, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.132, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.133, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.132, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.135, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.132, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.131, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.133, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.135, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.136, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.134, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.139, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.139, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.14, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.138, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.139, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.144, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.147, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.146, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.147, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.145, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.144, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.14, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.141, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.139, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.135, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.133, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.134, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.134, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.134, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.134, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.133, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.133, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.131, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.13, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.127, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.129, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.13, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.126, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.125, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.124, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.123, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.122, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.122, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.121, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.121, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.118, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.119, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.12, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.12, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.119, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.118, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.116, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.116, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.116, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.117, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.119, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.118, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.119, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.119, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.121, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.121, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.12, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.121, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.122, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.122, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.127, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.126, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.126, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.126, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.125, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.123, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.124, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.126, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.129, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.132, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.13, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.131, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.134, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.133, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.132, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.133, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.13, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.131, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.134, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.139, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.136, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.135, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.134, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.134, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.134, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.134, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.13, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.129, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.129, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.131, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.128, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.128, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.129, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.128, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.127, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.127, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.127, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.123, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.124, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.125, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.125, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.122, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.122, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.125, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.127, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.128, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.126, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.127, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.13, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.13, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.128, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.129, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.132, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.132, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.131, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.128, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.126, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.126, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.126, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.125, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.124, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.126, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.123, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.123, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.124, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.124, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.123, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.122, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.124, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.121, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.119, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.119, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.121, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.119, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.119, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.119, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.117, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.116, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.117, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.118, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.12, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.115, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.116, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.115, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.107, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.108, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.107, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.108, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.11, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.112, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.111, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.11, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.112, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.115, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.115, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.113, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.11, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.113, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.113, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.11, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.109, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.107, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.106, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.11, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.113, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.112, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.11, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.111, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.112, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.113, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.113, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.115, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.114, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.113, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.115, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.119, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.123, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.124, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.123, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.126, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.123, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.126, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.129, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.126, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.122, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.122, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.129, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.125, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.124, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.129, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.132, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.135, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.131, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.135, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.129, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.127, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.126, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.129, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.131, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.132, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.13, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.13, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.128, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.128, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.132, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.133, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.138, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.138, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.141, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.139, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.134, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.134, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.136, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.137, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.136, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.136, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.131, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.13, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.133, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.13, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.129, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.13, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.126, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.127, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.124, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.125, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.122, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.118, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.118, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.115, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.115, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.115, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.115, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.118, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.118, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.123, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.129, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.13, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.131, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.132, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.132, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.133, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.13, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.13, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.125, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.125, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.13, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.131, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.131, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.13, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.13, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.137, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.141, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.139, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.135, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.138, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.143, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.142, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.146, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.148, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.152, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.147, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.144, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.15, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.141, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.145, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.144, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.147, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.149, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.146, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.143, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.137, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.132, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.136, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.134, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.132, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.13, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.136, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.135, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.139, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.139, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.136, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.133, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.133, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.133, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.133, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.14, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.14, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.14, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.148, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.153, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.157, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.158, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.156, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.155, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.158, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.162, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.165, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.168, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.168, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.171, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.172, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.177, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.176, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.174, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.167, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.163, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.166, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.163, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.162, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.167, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.166, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.172, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.169, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.17, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.17, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.17, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.164, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.162, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.161, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.159, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.156, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.154, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.153, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.145, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.149, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.152, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.148, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.147, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.149, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.158, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.166, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.166, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.164, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.16, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.159, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.153, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.155, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.153, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.153, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.158, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.158, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.16, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.164, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.16, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.158, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.158, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.16, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.155, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.158, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.157, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.155, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.159, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.152, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.148, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.152, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.155, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.155, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.158, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.158, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.15, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.152, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.155, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.151, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.146, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.139, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.137, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.138, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.138, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.138, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.137, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.135, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.134, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.135, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.134, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.134, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.136, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.137, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.141, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.141, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.149, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.15, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.148, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.146, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.141, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.141, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.143, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.143, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.144, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.141, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.136, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.133, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.136, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.133, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.13, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.125, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.123, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.128, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.127, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.128, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.128, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.126, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.117, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.111, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.112, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.11, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.103, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.1, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.104, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.107, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.107, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.108, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.107, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.108, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.111, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.115, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.116, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.113, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.116, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.113, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.116, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.115, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.12, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.119, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.122, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.125, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.128, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.122, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.126, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.125, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.119, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.107, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.102, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.104, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.103, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.104, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.113, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.113, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.115, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.116, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.121, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.122, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.122, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.124, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.121, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.13, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.131, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.129, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.131, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.13, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.131, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.133, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.133, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.134, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.136, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.134, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.129, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.133, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.137, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.135, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.134, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.134, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.138, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.138, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.142, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.142, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.141, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.147, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.147, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.146, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.147, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.139, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.135, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.126, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.117, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.113, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.117, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.112, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.109, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.111, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.11, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.089, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.109, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.097, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.097, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.1, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.101, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.114, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.108, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.101, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.086, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.081, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.076, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.075, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.078, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.081, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.088, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.088, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.094, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.101, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.097, "dividend": 0.0 }, { "date": "2008-10-24", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-27", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-28", "price": 1.07, "dividend": 0.0 }, { "date": "2008-10-29", "price": 1.077, "dividend": 0.0 }, { "date": "2008-10-30", "price": 1.073, "dividend": 0.0 }, { "date": "2008-10-31", "price": 1.075, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.071, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.085, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.092, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.098, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.097, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.099, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.107, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.11, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.107, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.106, "dividend": 0.0 }, { "date": "2008-11-17", "price": 1.103, "dividend": 0.0 }, { "date": "2008-11-18", "price": 1.103, "dividend": 0.0 }, { "date": "2008-11-19", "price": 1.096, "dividend": 0.0 }, { "date": "2008-11-20", "price": 1.072, "dividend": 0.0 }, { "date": "2008-11-21", "price": 1.079, "dividend": 0.0 }, { "date": "2008-11-24", "price": 1.08, "dividend": 0.0 }, { "date": "2008-11-25", "price": 1.088, "dividend": 0.0 }, { "date": "2008-11-26", "price": 1.088, "dividend": 0.0 }, { "date": "2008-11-27", "price": 1.089, "dividend": 0.0 }, { "date": "2008-11-28", "price": 1.079, "dividend": 0.0 }, { "date": "2008-12-01", "price": 1.081, "dividend": 0.0 }, { "date": "2008-12-02", "price": 1.08, "dividend": 0.0 }, { "date": "2008-12-03", "price": 1.073, "dividend": 0.0 }, { "date": "2008-12-04", "price": 1.08, "dividend": 0.0 }, { "date": "2008-12-05", "price": 1.071, "dividend": 0.0 }, { "date": "2008-12-08", "price": 1.071, "dividend": 0.0 }, { "date": "2008-12-09", "price": 1.063, "dividend": 0.0 }, { "date": "2008-12-10", "price": 1.072, "dividend": 0.0 }, { "date": "2008-12-11", "price": 1.078, "dividend": 0.0 }, { "date": "2008-12-12", "price": 1.087, "dividend": 0.0 }, { "date": "2008-12-15", "price": 1.09, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.088, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.108, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.108, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.114, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.115, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.119, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.123, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.123, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.126, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.133, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.128, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.123, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.123, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.133, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.144, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.144, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.152, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.159, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.165, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.165, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.162, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.159, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.153, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.153, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.154, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.155, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.152, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.15, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.15, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.15, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.15, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.161, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.165, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.16, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.16, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.166, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.156, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.156, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.153, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.152, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.155, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.16, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.165, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.162, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.163, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.163, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.161, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.156, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.155, "dividend": 0.0 }, { "date": "2009-02-23", "price": 1.149, "dividend": 0.0 }, { "date": "2009-02-24", "price": 1.136, "dividend": 0.0 }, { "date": "2009-02-25", "price": 1.133, "dividend": 0.0 }, { "date": "2009-02-26", "price": 1.137, "dividend": 0.0 }, { "date": "2009-02-27", "price": 1.141, "dividend": 0.0 }, { "date": "2009-03-02", "price": 1.145, "dividend": 0.0 }, { "date": "2009-03-03", "price": 1.137, "dividend": 0.0 }, { "date": "2009-03-04", "price": 1.131, "dividend": 0.0 }, { "date": "2009-03-05", "price": 1.13, "dividend": 0.0 }, { "date": "2009-03-06", "price": 1.129, "dividend": 0.0 }, { "date": "2009-03-09", "price": 1.121, "dividend": 0.0 }, { "date": "2009-03-10", "price": 1.12, "dividend": 0.0 }, { "date": "2009-03-11", "price": 1.12, "dividend": 0.0 }, { "date": "2009-03-12", "price": 1.122, "dividend": 0.0 }, { "date": "2009-03-13", "price": 1.128, "dividend": 0.0 }, { "date": "2009-03-16", "price": 1.122, "dividend": 0.0 }, { "date": "2009-03-17", "price": 1.113, "dividend": 0.0 }, { "date": "2009-03-18", "price": 1.126, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.142, "dividend": 0.0 }, { "date": "2009-03-20", "price": 1.144, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.141, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.14, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.137, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.137, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.144, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.147, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.149, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.152, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.143, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.142, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.14, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.143, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.15, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.144, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.144, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.153, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.147, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.151, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.149, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.147, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.153, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.149, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.146, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.147, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.146, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.151, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.153, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.154, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.152, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.152, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.154, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.156, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.161, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.161, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.163, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.171, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.171, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.175, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.176, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.176, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.177, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.177, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.183, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.186, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.18, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.18, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.182, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.182, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.179, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.188, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.184, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.193, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.2, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.196, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.184, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.184, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.191, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.191, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.19, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.197, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.204, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.207, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.21, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.202, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.204, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.211, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.212, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.212, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.215, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.222, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.222, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.218, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.226, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.227, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.23, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.232, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.237, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.236, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.243, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.243, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.238, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.231, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.236, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.233, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.233, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.241, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.24, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.234, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.235, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.237, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.24, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.241, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.241, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.251, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.248, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.246, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.247, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.25, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.243, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.243, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.255, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.254, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.26, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.265, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.267, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.264, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.271, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.271, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.263, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.268, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.271, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.273, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.275, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.276, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.28, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.279, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.281, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.28, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.277, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.276, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.277, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.276, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.285, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.287, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.286, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.286, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.283, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.29, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.287, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.287, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.291, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.294, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.296, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.298, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.301, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.299, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.297, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.302, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.303, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.303, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.3, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.302, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.297, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.289, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.293, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.298, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.293, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.289, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.29, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.292, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.297, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.292, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.293, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.29, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.288, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.292, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.297, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.292, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.298, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.297, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.295, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.292, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.294, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.295, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.296, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.297, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.297, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.297, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.297, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.304, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.307, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.304, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.306, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.304, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.304, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.308, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.309, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.313, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.313, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.317, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.312, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.311, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.308, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.3, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.304, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.31, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.308, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.305, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.3, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.303, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.298, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.301, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.307, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.304, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.3, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.293, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.295, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.291, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.291, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.285, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.284, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.284, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.282, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.282, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.287, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.292, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.289, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.288, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.291, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.294, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.3, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.298, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.301, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.303, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.303, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.3, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.304, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.307, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.308, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.306, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.308, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.307, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.304, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.305, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.308, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.307, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.305, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.31, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.314, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.313, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.31, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.306, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.3, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.302, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.302, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.302, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.298, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.295, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.294, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.295, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.303, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.304, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.307, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.308, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.306, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.307, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.308, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.307, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.302, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.303, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.304, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.304, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.304, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.304, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.306, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.31, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.311, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.311, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.31, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.315, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.314, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.306, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.3, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.301, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.301, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.302, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.304, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.303, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.303, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.298, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.296, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.299, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.3, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.298, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.304, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.307, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.299, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.298, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.301, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.303, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.3, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.3, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.298, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.295, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.295, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.301, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.297, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.298, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.303, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.299, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.304, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.311, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.315, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.311, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.301, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.301, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.299, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.3, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.306, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.305, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.308, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.314, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.325, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.328, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.322, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.327, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.317, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.313, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.313, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.313, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.32, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.317, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.313, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.322, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.323, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.325, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.32, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.311, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.315, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.311, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.312, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.313, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.318, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.312, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.308, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.316, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.322, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.325, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.324, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.327, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.334, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.332, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.339, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.336, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.337, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.337, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.335, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.331, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.33, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.331, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.328, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.33, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.337, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.342, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.342, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.339, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.341, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.341, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.336, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.335, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.332, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.337, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.338, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.342, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.339, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.344, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.343, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.347, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.35, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.35, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.351, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.358, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.354, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.354, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.363, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.357, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.358, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.363, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.361, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.362, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.371, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.369, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.369, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.361, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.365, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.366, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.356, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.354, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.354, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.355, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.361, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.355, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.35, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.35, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.35, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.355, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.351, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.349, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.349, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.35, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.354, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.361, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.362, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.359, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.364, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.367, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.366, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.366, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.366, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.368, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.37, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.375, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.374, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.376, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.375, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.374, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.373, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.371, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.365, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.367, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.368, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.368, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.363, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.362, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.363, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.359, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.357, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.357, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.36, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.36, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.361, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.36, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.365, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.365, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.358, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.353, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.35, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.348, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.346, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.34, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.338, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.338, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.332, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.334, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.337, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.346, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.334, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.331, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.336, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.336, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.338, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.325, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.323, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.325, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.331, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.318, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.315, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.315, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.311, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.313, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.302, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.301, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.304, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.312, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.316, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.315, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.312, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.309, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.307, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.309, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.304, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.308, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.308, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.312, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.312, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.314, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.306, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.306, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.31, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.314, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.31, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.307, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.312, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.313, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.312, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.308, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.311, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.308, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.308, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.31, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.312, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.309, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.309, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.313, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.312, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.308, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.306, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.306, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.306, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.296, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.295, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.296, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.295, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.298, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.299, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.298, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.299, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.303, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.302, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.305, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.312, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.313, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.315, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.314, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.315, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.315, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.314, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.308, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.31, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.31, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.308, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.311, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.315, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.317, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.321, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.33, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.335, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.334, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.329, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.325, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.322, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.323, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.32, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.317, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.315, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.312, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.312, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.313, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.311, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.313, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.311, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.309, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.309, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.308, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.309, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.315, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.315, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.312, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.312, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.317, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.317, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.315, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.316, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.316, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.317, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.32, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.317, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.322, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.322, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.322, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.325, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.333, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.337, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.333, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.334, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.332, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.331, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.33, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.332, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.335, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.335, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.33, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.329, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.33, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.333, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.332, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.334, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.324, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.323, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.323, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.336, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.339, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.339, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.339, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.339, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.338, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.341, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.339, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.341, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.342, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.336, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.338, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.342, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.34, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.34, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.339, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.34, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.344, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.344, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.345, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.341, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.335, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.332, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.331, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.331, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.333, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.334, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.329, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.335, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.341, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.341, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.34, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.338, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.34, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.339, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.34, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.337, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.334, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.336, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.336, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.338, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.339, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.339, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.348, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.351, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.356, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.36, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.365, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.364, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.367, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.367, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.375, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.365, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.367, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.363, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.364, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.369, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.381, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.379, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.376, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.371, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.365, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.367, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.367, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.365, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.365, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.367, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.369, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.376, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.38, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.379, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.375, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.378, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.384, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.389, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.389, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.39, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.386, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.386, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.403, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.4, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.411, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.426, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.418, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.415, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.4, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.403, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.406, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.411, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.421, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.419, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.406, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.401, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.393, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.387, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.388, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.384, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.39, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.379, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.385, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.387, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.386, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.387, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.389, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.387, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.394, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.394, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.38, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.382, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.389, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.41, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.408, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.403, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.402, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.402, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.405, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.415, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.414, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.412, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.415, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.414, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.414, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.414, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.412, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.417, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.415, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.416, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.416, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.408, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.402, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.398, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.392, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.392, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.397, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.396, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.397, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.404, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.411, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.405, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.408, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.41, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.415, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.415, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.417, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.421, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.412, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.408, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.407, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.403, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.403, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.407, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.412, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.415, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.417, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.417, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.407, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.407, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.408, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.41, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.413, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.409, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.413, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.414, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.418, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.417, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.415, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.412, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.407, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.404, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.404, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.404, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.404, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.407, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.409, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.417, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.418, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.416, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.414, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.405, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.412, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.408, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.409, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.406, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.415, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.413, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.419, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.417, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.414, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.409, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.406, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.407, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.409, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.411, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.413, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.417, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.416, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.411, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.408, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.409, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.412, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.418, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.416, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.41, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.406, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.412, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.407, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.4, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.397, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.396, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.393, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.396, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.402, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.406, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.408, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.405, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.407, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.408, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.412, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.403, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.405, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.407, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.407, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.418, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.423, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.418, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.415, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.414, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.418, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.416, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.417, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.419, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.418, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.422, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.419, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.416, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.418, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.42, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.421, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.421, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.423, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.424, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.427, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.429, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.432, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.434, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.43, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.432, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.438, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.437, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.439, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.443, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.448, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.446, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.439, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.448, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.443, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.445, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.445, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.445, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.456, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.46, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.471, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.465, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.461, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.451, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.449, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.455, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.457, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.453, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.453, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.455, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.455, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.454, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.451, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.45, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.453, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.449, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.459, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.455, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.452, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.456, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.449, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.454, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.448, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.45, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.449, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.457, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.458, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.458, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.457, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.464, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.461, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.464, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.462, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.462, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.461, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.464, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.467, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.466, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.466, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.463, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.455, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.457, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.458, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.455, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.46, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.452, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.454, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.449, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.45, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.45, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.453, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.453, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.449, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.443, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.443, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.445, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.445, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.446, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.455, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.459, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.46, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.463, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.466, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.464, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.466, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.468, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.467, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.467, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.468, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.459, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.462, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.459, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.459, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.455, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.459, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.452, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.454, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.456, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.459, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.459, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.46, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.465, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.464, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.472, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.468, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.467, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.469, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.472, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.472, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.47, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.466, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.468, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.467, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.467, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.468, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.466, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.466, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.463, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.459, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.458, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.461, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.461, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.462, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.46, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.455, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.455, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.461, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.462, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.464, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.462, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.461, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.464, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.461, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.467, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.469, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.47, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.47, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.47, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.468, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.469, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.47, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.468, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.465, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.463, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.464, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.464, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.466, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.467, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.47, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.47, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.47, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.471, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.473, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.473, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.475, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.472, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.472, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.472, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.469, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.467, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.468, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.466, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.462, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.464, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.465, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.468, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.466, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.466, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.466, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.469, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.47, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.461, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.457, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.457, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.46, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.463, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.461, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.459, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.462, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.463, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.465, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.464, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.461, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.463, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.464, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.464, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.463, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.463, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.46, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.459, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.463, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.463, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.462, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.458, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.459, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.459, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.458, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.458, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.458, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.455, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.455, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.455, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.456, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.455, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.453, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.456, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.454, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.46, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.461, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.46, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.46, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.459, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.463, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.463, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.46, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.456, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.449, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.451, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.452, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.453, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.453, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.457, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.46, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.462, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.46, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.459, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.463, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.459, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.458, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.459, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.459, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.459, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.462, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.459, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.461, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.464, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.469, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.466, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.466, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.46, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.462, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.467, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.47, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.47, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.469, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.469, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.468, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.47, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.472, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.473, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.47, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.475, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.474, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.475, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.475, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.478, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.469, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.463, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.465, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.465, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.463, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.457, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.456, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.453, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.452, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.463, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.457, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.457, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.462, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.456, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.459, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.459, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.459, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.451, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.452, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.451, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.448, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.447, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.445, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.445, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.448, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.444, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.446, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.448, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.445, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.449, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.453, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.451, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.455, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.444, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.434, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.423, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.42, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.41, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.416, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.418, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.421, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.42, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.425, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.424, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.421, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.408, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.412, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.413, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.409, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.414, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.413, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.418, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.419, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.422, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.421, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.425, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.427, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.426, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.422, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.42, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.425, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.425, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.425, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.428, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.417, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.425, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.423, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.424, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.429, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.429, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.429, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.426, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.418, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.419, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.418, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.411, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.409, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.417, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.414, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.41, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.415, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.418, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.428, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.419, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.418, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.419, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.415, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.409, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.405, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.4, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.401, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.404, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.399, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.402, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.404, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.405, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.405, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.406, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.416, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.411, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.414, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.416, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.422, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.425, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.422, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.426, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.426, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.422, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.424, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.426, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.421, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.423, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.423, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.422, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.419, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.418, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.417, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.417, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.417, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.425, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.424, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.424, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.43, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.434, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.43, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.431, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.432, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.431, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.429, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.427, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.421, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.422, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.418, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.419, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.42, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.412, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.412, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.413, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.414, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.418, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.418, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.422, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.418, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.412, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.414, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.418, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.419, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.423, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.421, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.422, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.421, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.416, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.417, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.413, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.412, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.41, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.413, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.419, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.418, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.416, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.416, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.417, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.421, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.419, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.418, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.42, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.419, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.416, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.416, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.415, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.415, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.419, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.414, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.414, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.417, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.417, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.42, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.424, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.42, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.422, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.429, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.431, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.429, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.429, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.432, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.434, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.435, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.436, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.434, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.442, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.446, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.442, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.442, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.447, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.443, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.443, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.451, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.444, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.443, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.441, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.444, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.447, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.443, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.439, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.444, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.441, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.441, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.444, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.443, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.443, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.446, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.445, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.448, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.45, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.453, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.455, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.46, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.454, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.454, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.45, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.449, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.45, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.449, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.452, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.457, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.457, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.455, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.455, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.452, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.453, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.452, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.451, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.451, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.453, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.453, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.447, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.446, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.446, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.444, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.445, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.448, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.451, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.45, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.449, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.455, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.455, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.455, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.457, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.454, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.451, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.451, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.452, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.453, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.456, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.456, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.454, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.455, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.454, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.457, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.457, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.457, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.459, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.459, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.46, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.46, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.46, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.46, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.457, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.459, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.463, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.464, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.466, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.466, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.466, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.463, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.462, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.467, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.467, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.465, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.465, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.466, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.465, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.465, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.465, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.466, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.468, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.47, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.471, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.472, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.471, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.47, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.467, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.467, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.469, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.467, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.467, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.463, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.463, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.463, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.464, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.463, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.463, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.465, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.467, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.467, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.468, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.467, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.469, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.472, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.469, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.47, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.47, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.469, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.468, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.471, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.472, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.473, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.474, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.473, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.473, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.47, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.469, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.47, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.471, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.47, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.469, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.466, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.465, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.462, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.462, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.46, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.463, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.463, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.463, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.466, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.466, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.464, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.465, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.465, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.464, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.464, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.467, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.466, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.468, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.468, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.471, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.474, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.473, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.473, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.475, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.477, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.479, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.474, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.473, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.469, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.47, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.47, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.468, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.47, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.472, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.471, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.47, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.469, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.471, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.47, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.473, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.472, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.471, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.47, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.471, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.471, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.469, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.469, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.474, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.474, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.474, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.477, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.475, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.476, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.481, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.483, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.483, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.484, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.487, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.49, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.485, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.485, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.487, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.489, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.488, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.489, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.487, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.486, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.488, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.487, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.485, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.485, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.491, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.489, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.492, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.49, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.489, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.489, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.491, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.49, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.494, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.496, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.496, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.501, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.503, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.505, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.506, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.506, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.504, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.509, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.509, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.516, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.512, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.512, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.517, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.519, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.514, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.513, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.52, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.52, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.522, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.528, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.526, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.528, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.529, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.523, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.522, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.521, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.517, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.516, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.512, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.513, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.514, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.514, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.513, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.51, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.513, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.513, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.513, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.516, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.518, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.52, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.521, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.522, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.521, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.517, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.516, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.519, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.516, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.515, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.52, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.52, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.519, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.522, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.522, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.521, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.526, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.529, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.532, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.526, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.526, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.528, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.524, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.524, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.525, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.524, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.524, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.521, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.521, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.521, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.522, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.52, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.516, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.519, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.523, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.521, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.521, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.52, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.517, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.516, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.515, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.51, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.512, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.508, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.506, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.502, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.498, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.499, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.499, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.495, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.489, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.482, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.487, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.49, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.487, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.485, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.481, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.48, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.488, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.485, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.485, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.485, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.486, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.483, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.483, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.487, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.489, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.489, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.491, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.491, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.482, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.472, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.476, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.473, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.475, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.471, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.465, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.471, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.471, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.471, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.471, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.472, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.469, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.472, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.47, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.468, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.471, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.47, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.469, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.473, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.473, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.472, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.47, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.472, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.474, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.481, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.481, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.478, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.474, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.475, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.478, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.482, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.482, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.482, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.486, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.483, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.486, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.491, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.495, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.496, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.492, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.491, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.496, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.497, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.502, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.501, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.499, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.5, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.5, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.5, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.526, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.527, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.522, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.526, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.529, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.524, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.526, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.532, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.535, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.545, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.528, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.531, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.524, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.527, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.527, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.529, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.531, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.53, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.538, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.543, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.538, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.534, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.527, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.527, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.525, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.518, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.514, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.519, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.524, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.525, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.534, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.536, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.536, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.531, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.538, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.539, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.535, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.543, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.55, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.541, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.543, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.535, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.536, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.528, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.533, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.534, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.531, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.527, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.527, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.528, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.528, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.532, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.531, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.528, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.527, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.532, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.529, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.528, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.529, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.528, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.523, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.522, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.523, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.521, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.523, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.523, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.525, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.525, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.53, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.529, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.529, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.53, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.529, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.527, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.529, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.528, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.526, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.527, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.53, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.526, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.53, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.531, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.52, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.517, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.525, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.528, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.528, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.527, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.537, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.53, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.523, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.522, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.529, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.529, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.527, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.523, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.521, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.525, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.525, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.527, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.527, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.527, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.53, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.53, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.537, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.538, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.547, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.545, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.553, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.547, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.548, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.548, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.548, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.554, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.551, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.549, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.554, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.55, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.545, "dividend": 0.0 }, { "date": "2016-01-24", "price": 1.584, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.545, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.547, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.55, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.551, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.549, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.55, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.555, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.56, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.546, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.551, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.551, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.551, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.55, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.554, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.55, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.548, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.552, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.552, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.553, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.557, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.552, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.558, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.56, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.559, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.557, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.561, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.558, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.555, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.553, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.545, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.548, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.559, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.549, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.551, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.548, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.552, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.554, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.556, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.551, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.557, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.557, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.557, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.559, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.559, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.559, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.56, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.562, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.557, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.557, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.559, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.563, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.568, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.564, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.568, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.566, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.566, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.563, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.566, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.571, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.571, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.568, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.56, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.562, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.561, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.56, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.558, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.558, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.559, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.565, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.567, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.567, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.576, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.577, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.58, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.583, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.583, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.583, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.583, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.583, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.581, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.581, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.58, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.581, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.58, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.578, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.582, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.583, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.586, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.584, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.584, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.583, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.586, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.588, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.587, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.586, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.588, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.59, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.587, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.585, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.582, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.58, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.58, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.588, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.599, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.598, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.596, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.596, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.599, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.601, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.607, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.607, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.607, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.607, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.606, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.6, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.603, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.596, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.595, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.597, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.598, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.599, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.598, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.598, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.602, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.602, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.603, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.605, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.606, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.602, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.599, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.601, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.605, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.603, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.603, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.603, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.608, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.608, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.612, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.609, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.609, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.612, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.614, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.615, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.618, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.62, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.621, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.62, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.617, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.619, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.62, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.617, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.615, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.612, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.612, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.615, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.617, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.613, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.61, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.61, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.611, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.611, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.611, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.612, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.61, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.613, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.612, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.617, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.621, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.624, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.626, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.626, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.626, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.625, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.624, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.621, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.617, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.615, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.615, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.613, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.613, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.613, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.617, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.615, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.616, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.617, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.619, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.621, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.622, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.62, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.619, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.614, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.611, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.608, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.61, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.609, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.612, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.612, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.614, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.612, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.61, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.606, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.601, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.597, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.588, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.589, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.586, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.586, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.583, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.583, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.585, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.582, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.581, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.581, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.584, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.586, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.584, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.577, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.578, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.578, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.577, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.581, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.579, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.578, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.573, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.574, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.575, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.57, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.574, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.579, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.576, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.579, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.582, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.583, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.583, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.583, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.586, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.592, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.591, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.591, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.588, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.585, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.586, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.586, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.588, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.588, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.588, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.59, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.589, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.59, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.59, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.588, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.584, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.583, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.587, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.584, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.579, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.58, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.583, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.583, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.579, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.579, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.579, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.578, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.583, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.586, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.589, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.588, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.587, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.587, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.583, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.582, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.586, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.588, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.588, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.587, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.587, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.586, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.59, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.588, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.587, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.584, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.582, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.584, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.584, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.583, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.581, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.58, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.576, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.576, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.577, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.58, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.579, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.581, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.579, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.584, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.589, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.588, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.59, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.591, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.589, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.59, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.589, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.59, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.593, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.596, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.596, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.597, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.597, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.598, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.602, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.601, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.604, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.605, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.609, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.608, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.606, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.606, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.603, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.6, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.602, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.604, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.605, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.604, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.604, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.605, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.608, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.606, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.605, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.604, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.607, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.605, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.607, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.614, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.614, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.612, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.612, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.613, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.615, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.616, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.615, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.617, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.616, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.619, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.619, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.617, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.617, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.618, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.616, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.618, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.617, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.618, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.618, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.621, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.622, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.623, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.622, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.62, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.618, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.614, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.609, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.608, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.608, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.608, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.606, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.603, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.606, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.606, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.608, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.606, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.607, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.607, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.612, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.612, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.613, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.615, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.614, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.609, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.61, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.611, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.612, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.613, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.617, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.618, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.622, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.617, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.62, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.619, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.624, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.625, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.623, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.621, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.622, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.624, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.625, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.626, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.623, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.626, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.624, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.624, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.625, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.628, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.626, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.628, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.627, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.63, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.628, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.628, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.628, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.626, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.622, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.62, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.62, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.618, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.617, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.618, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.615, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.615, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.614, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.618, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.618, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.614, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.615, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.616, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.616, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.614, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.614, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.614, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.617, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.618, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.614, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.616, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.613, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.612, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.611, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.613, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.616, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.617, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.615, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.617, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.618, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.62, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.621, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.619, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.617, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.614, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.614, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.616, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.617, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.616, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.617, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.617, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.616, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.618, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.618, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.619, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.62, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.618, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.616, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.616, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.618, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.618, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.616, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.612, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.609, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.608, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.608, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.61, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.611, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.611, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.612, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.607, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.608, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.608, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.606, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.608, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.606, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.607, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.605, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.606, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.607, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.608, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.607, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.605, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.604, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.603, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.606, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.603, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.603, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.602, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.6, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.6, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.6, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.599, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.597, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.598, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.6, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.597, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.598, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.598, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.595, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.596, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.592, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.592, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.594, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.594, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.592, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.593, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.597, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.596, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.594, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.596, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.6, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.599, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.596, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.596, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.596, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.597, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.594, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.595, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.596, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.597, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.597, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.599, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.6, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.597, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.596, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.602, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.602, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.602, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.602, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.602, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.604, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.605, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.602, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.604, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.602, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.606, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.603, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.602, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.604, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.603, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.603, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.604, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.604, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.602, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.597, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.596, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.596, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.594, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.595, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.595, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.595, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.595, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.596, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.597, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.597, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.598, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.597, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.596, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.598, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.597, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.595, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.593, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.59, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.589, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.591, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.591, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.589, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.595, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.596, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.597, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.598, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.599, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.6, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.597, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.596, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.596, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.591, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.593, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.594, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.593, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.592, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.592, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.595, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.603, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.608, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.606, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.607, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.608, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.612, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.611, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.611, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.611, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.612, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.614, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.614, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.614, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.615, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.615, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.612, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.61, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.613, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.613, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.617, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.614, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.613, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.613, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.617, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.614, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.611, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.612, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.613, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.611, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.61, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.61, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.61, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.606, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.61, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.612, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.614, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.61, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.61, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.617, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.618, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.616, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.621, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.617, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.617, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.619, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.618, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.621, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.618, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.617, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.615, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.615, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.617, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.62, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.62, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.618, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.618, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.619, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.616, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.617, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.613, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.615, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.613, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.611, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.611, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.608, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.605, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.606, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.605, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.604, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.603, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.604, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.604, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.604, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.605, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.608, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.604, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.601, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.601, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.603, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.604, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.603, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.605, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.605, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.604, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.603, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.603, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.603, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.6, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.6, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.603, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.605, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.603, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.609, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.607, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.606, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.602, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.6, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.594, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.596, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.594, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.593, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.597, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.6, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.599, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.599, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.599, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.601, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.602, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.601, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.598, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.598, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.599, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.597, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.598, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.598, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.598, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.598, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.597, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.599, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.599, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.605, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.606, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.608, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.606, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.604, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.603, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.607, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.608, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.61, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.612, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.611, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.612, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.616, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.613, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.615, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.614, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.615, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.618, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.626, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.619, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.616, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.615, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.615, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.614, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.615, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.616, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.617, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.614, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.614, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.612, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.614, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.617, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.617, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.62, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.616, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.618, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.619, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.619, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.623, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.624, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.623, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.63, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.631, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.629, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.626, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.625, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.628, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.628, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.628, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.629, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.628, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.628, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.629, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.628, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.63, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.628, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.627, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.625, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.626, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.626, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.63, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.633, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.634, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.635, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.636, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.636, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.636, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.636, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.637, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.637, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.64, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.642, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.65, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.651, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.65, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.655, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.655, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.652, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.648, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.649, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.646, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.646, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.646, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.647, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.648, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.651, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.651, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.646, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.645, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.644, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.643, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.646, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.645, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.646, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.651, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.652, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.653, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.652, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.654, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.652, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.653, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.656, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.66, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.658, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.662, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.661, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.668, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.666, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.668, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.668, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.672, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.668, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.671, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.677, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.675, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.675, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.679, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.684, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.682, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.687, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.687, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.687, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.689, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.691, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.691, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.689, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.691, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.693, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.693, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.693, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.695, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.697, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.699, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.695, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.698, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.7, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.695, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.697, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.698, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.696, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.7, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.704, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.705, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.7, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.699, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.698, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.696, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.692, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.693, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.694, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.692, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.699, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.701, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.701, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.702, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.703, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.705, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.704, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.705, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.707, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.706, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.708, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.715, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.722, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.734, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.733, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.742, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.737, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.739, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.748, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.752, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.749, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.743, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.746, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.745, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.743, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.748, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.75, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.755, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.758, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.755, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.753, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.754, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.758, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.755, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.746, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.746, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.74, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.733, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.73, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.727, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.718, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.722, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.723, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.726, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.731, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.73, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.735, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.739, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.734, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.738, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.737, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.737, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.739, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.741, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.745, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.746, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.745, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.745, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.741, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.733, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.725, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.725, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.723, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.724, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.723, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.723, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.717, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.72, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.721, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.722, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.719, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.716, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.719, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.727, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.724, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.72, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.713, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.715, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.707, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.706, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.706, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.707, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.71, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.714, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.712, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.715, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.716, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.718, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.717, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.718, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.719, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.721, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.719, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.719, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.719, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.714, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.723, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.718, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.715, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.713, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.714, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.714, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.716, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.709, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.716, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.712, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.713, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.71, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.71, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.709, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.709, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.71, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.71, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.714, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.711, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.709, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.713, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.719, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.719, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.716, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.713, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.713, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.713, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.711, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.712, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.715, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.714, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.713, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.713, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.719, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.72, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.725, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.727, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.735, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.74, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.745, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.75, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.75, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.746, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.749, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.751, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.758, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.76, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.755, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.753, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.754, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.758, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.756, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.76, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.759, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.764, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.768, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.774, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.777, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.775, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.775, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.785, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.786, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.791, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.792, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.797, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.81, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.82, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.8, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.795, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.785, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.771, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.774, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.751, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.724, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.722, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.739, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.755, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.751, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.755, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.764, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.774, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.775, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.769, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.778, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.775, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.78, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.772, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.767, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.77, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.776, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.775, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.778, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.787, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.79, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.785, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.781, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.787, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.782, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.783, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.788, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.783, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.787, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.786, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.788, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.789, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.786, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.783, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.782, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.778, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.782, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.785, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.791, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.79, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.784, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.786, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.79, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.793, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.798, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.794, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.799, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.798, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.801, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.798, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.794, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.789, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.79, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.786, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.789, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.792, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.795, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.803, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.799, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.8, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.8, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.8, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.802, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.803, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.805, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.804, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.803, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.804, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.806, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.807, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.807, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.805, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.807, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.808, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.809, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.812, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.814, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.817, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.812, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.819, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.817, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.82, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.819, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.821, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.823, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.826, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.829, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.828, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.83, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.831, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.83, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.835, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.831, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.835, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.832, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.835, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.833, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.826, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.824, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.821, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.82, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.822, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.824, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.824, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.825, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.827, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.827, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.822, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.819, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.815, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.815, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.818, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.821, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.825, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.828, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.821, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.821, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.825, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.821, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.823, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.825, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.825, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.824, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.822, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.831, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.83, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.824, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.824, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.826, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.829, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.828, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.826, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.827, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.823, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.822, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.821, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.816, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.817, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.814, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.816, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.816, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.82, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.823, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.822, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.824, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.823, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.822, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.819, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.819, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.817, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.819, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.822, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.824, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.824, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.823, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.82, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.821, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.819, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.824, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.826, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.822, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.811, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.811, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.811, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.816, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.818, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.818, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.82, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.82, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.823, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.825, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.824, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.822, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.821, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.821, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.824, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.826, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.82, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.821, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.823, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.82, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.824, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.827, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.825, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.829, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.831, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.83, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.828, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.826, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.827, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.827, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.83, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.831, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.827, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.826, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.828, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.829, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.829, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.829, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.829, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.827, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.821, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.821, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.818, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.817, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.814, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.819, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.817, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.82, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.819, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.82, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.819, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.816, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.819, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.823, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.821, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.822, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.82, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.817, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.819, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.816, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.816, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.815, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.813, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.813, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.813, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.813, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.813, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.806, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.8, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.8, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.799, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.793, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.79, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.787, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.782, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.774, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.778, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.782, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.788, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.784, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.778, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.781, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.78, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.781, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.785, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.786, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.779, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.781, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.781, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.78, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.773, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.773, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.776, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.78, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.782, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.783, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.779, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.776, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.771, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.769, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.774, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.772, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.776, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.777, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.781, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.777, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.777, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.78, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.777, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.783, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.78, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.78, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.781, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.781, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.782, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.781, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.78, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.777, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.777, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.777, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.777, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.78, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.785, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.784, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.786, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.784, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.784, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.781, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.777, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.781, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.782, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.781, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.778, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.78, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.781, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.783, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.786, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.782, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.782, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.782, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.781, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.782, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.78, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.783, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.783, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.786, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.79, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.792, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.792, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.79, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.789, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.785, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.789, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.791, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.791, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.792, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.792, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.792, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.788, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.791, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.792, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.793, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.793, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.797, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.796, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.801, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.804, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.811, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.806, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.807, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.805, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.809, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.811, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.812, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.822, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.819, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.819, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.819, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.82, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.823, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.821, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.821, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.822, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.825, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.826, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.824, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.822, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.817, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.816, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.814, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.815, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.819, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.821, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.823, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.82, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.822, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.821, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.819, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.817, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.812, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.811, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.809, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.811, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.809, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.81, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.811, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.809, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.81, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.806, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.806, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.809, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.806, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.808, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.81, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.808, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.806, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.804, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.809, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.809, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.808, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.8, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.798, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.797, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.792, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.792, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.79, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.795, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.796, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.792, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.791, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.789, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.783, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.779, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.782, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.783, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.785, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.781, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.779, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.775, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.774, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.773, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.775, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.777, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.776, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.784, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.78, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.774, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.774, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.779, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.778, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.79, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.788, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.792, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.782, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.778, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.777, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.774, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.772, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.773, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.777, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.781, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.774, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.771, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.77, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.771, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.787, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.783, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.789, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.785, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.789, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.797, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.792, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.788, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.785, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.787, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.786, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.793, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.792, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.789, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.79, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.791, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.791, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.784, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.785, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.78, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.78, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.778, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.777, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.773, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.774, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.774, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.768, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.766, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.763, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.762, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.758, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.757, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.756, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.758, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.759, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.755, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.753, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.746, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.746, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.745, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.75, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.75, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.745, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.74, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.741, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.743, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.74, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.733, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.722, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.72, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.715, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.717, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.708, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.709, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.706, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.702, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.703, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.706, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.709, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.709, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.706, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.704, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.708, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.706, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.717, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.727, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.719, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.717, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.72, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.714, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.711, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.704, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.697, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.697, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.69, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.69, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.687, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.689, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.691, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.683, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.678, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.681, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.679, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.672, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.672, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.675, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.678, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.682, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.678, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.678, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.668, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.663, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.662, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.659, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.653, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.655, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.656, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.646, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.646, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.642, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.645, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.637, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.635, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.639, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.641, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.637, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.635, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.631, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.625, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.62, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.613, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.614, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.619, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.621, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.631, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.624, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.62, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.623, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.623, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.624, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.621, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.627, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.629, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.629, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.629, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.627, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.622, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.617, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.617, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.616, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.61, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.61, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.606, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.603, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.595, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.576, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.565, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.569, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.569, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.571, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.571, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.567, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.578, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.589, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.587, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.581, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.575, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.582, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.589, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.598, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.595, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.602, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.598, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.591, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.587, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.596, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.598, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.592, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.594, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.592, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.588, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.587, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.594, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.604, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.603, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.606, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.607, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.614, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.62, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.623, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.618, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.613, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.617, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.606, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.61, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.611, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.605, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.605, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.611, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.609, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.603, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.602, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.594, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.59, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.585, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.581, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.584, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.583, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.577, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.578, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.574, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.566, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.569, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.568, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.559, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.561, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.559, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.558, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.558, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.556, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.557, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.555, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.551, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.546, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.545, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.548, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.539, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.535, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.521, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.515, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.525, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.521, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.522, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.529, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.533, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.524, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.517, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.512, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.507, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.506, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.503, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.501, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.492, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.495, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.497, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.49, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.483, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.483, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.494, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.498, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.506, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.504, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.499, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.502, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.502, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.496, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.489, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.488, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.492, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.496, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.513, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.511, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.51, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.515, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.523, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.521, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.519, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.521, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.525, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.533, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.536, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.533, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.532, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.528, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.526, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.537, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.539, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.535, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.54, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.546, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.542, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.537, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.535, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.541, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.542, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.545, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.541, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.536, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.528, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.528, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.527, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.518, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.51, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.508, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.51, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.507, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.512, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.518, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.515, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.525, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.526, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.523, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.53, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.536, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.534, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.535, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.536, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.544, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.545, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.537, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.539, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.535, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.533, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.53, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.533, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.539, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.548, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.542, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.534, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.531, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.532, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.531, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.528, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.528, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.524, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.524, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.522, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.521, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.521, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.515, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.519, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.513, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.514, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.508, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.505, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.51, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.514, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.528, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.543, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.535, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.544, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.538, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.547, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.542, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.538, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.54, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.545, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.548, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.54, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.536, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.536, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.538, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.541, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.549, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.554, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.556, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.553, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.549, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.548, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.548, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.546, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.545, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.54, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.541, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.537, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.54, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.541, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.544, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.553, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.549, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.545, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.548, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.549, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.551, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.553, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.546, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.543, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.542, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.548, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.552, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.55, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.547, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.545, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.543, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.539, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.537, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.536, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.535, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.534, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.529, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.525, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.527, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.534, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.54, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.541, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.536, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.536, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.531, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.533, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.534, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.533, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.529, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.53, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.533, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.534, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.533, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.538, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.536, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.532, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.54, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.544, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.538, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.542, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.536, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.533, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.532, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.53, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.522, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.52, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.522, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.523, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.529, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.534, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.531, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.532, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.536, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.539, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.532, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.534, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.535, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.531, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.534, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.528, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.531, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.529, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.526, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.526, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.519, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.526, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.527, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.534, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.53, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.525, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.524, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.521, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.521, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.516, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.518, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.514, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.516, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.523, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.522, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.522, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.522, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.527, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.528, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.53, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.526, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.521, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.523, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.525, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.523, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.523, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.525, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.519, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.52, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.515, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.514, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.508, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.506, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.502, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.497, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.501, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.497, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.488, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.49, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.492, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.488, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.497, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.498, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.501, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.497, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.5, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.496, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.488, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.484, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.48, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.482, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.485, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.487, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.482, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.486, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.488, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.485, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.488, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.493, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.502, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.508, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.5, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.507, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.511, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.506, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.505, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.52, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.514, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.519, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.519, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.52, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.522, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.522, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.52, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.516, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.522, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.525, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.533, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.528, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.537, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.536, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.544, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.548, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.548, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.542, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.543, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.546, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.557, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.565, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.569, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.567, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.569, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.574, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.574, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.573, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.574, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.581, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.577, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.575, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.57, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.571, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.565, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.562, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.565, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.565, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.564, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.568, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.572, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.57, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.566, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.561, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.559, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.557, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.562, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.557, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.554, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.559, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.558, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.563, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.565, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.57, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.576, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.567, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.56, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.563, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.562, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.56, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.552, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.555, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.558, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.555, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.556, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.557, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.554, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.555, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.559, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.558, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.556, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.559, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.561, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.564, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.563, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.569, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.57, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.572, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.573, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.571, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.569, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.561, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.56, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.56, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.564, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.566, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.574, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.57, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.571, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.575, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.576, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.571, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.566, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.566, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.568, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.563, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.567, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.554, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.561, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.554, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.551, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.553, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.551, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.552, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.553, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.555, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.55, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.546, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.549, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.553, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.55, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.554, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.556, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.559, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.564, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.563, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.563, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.561, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.562, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.562, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.569, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.568, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.564, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.563, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.564, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.56, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.56, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.561, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.557, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.551, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.555, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.559, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.564, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.568, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.571, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.571, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.565, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.56, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.563, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.569, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.572, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.575, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.575, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.574, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.574, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.573, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.574, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.574, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.57, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.57, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.567, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.563, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.565, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.569, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.568, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.591, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.593, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.591, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.573, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.578, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.579, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.579, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.584, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.584, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.584, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.581, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.58, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.581, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.578, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.58, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.583, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.586, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.588, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.59, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.595, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.599, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.603, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.599, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.593, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.593, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.596, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.599, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.6, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.597, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.597, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.595, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.597, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.601, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.599, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.601, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.602, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.6, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.598, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.596, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.595, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.595, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.599, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.603, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.604, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.606, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.609, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.612, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.613, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.612, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.614, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.616, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.614, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.611, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.609, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.607, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.606, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.606, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.604, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.601, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.602, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.601, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.607, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.604, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.603, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.598, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.593, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.592, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.592, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.591, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.591, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.589, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.595, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.599, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.596, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.596, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.59, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.587, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.587, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.59, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.588, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.586, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.586, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.584, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.58, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.58, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.579, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.581, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.58, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.586, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.588, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.583, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.582, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.584, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.583, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.583, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.584, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.583, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.583, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.587, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.595, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.595, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.597, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.6, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.604, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.608, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.607, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.608, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.606, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.609, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.606, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.607, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.606, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.602, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.599, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.6, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.598, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.595, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.588, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.59, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.587, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.588, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.588, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.586, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.59, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.592, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.593, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.594, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.589, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.586, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.584, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.583, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.577, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.573, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.572, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.583, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.587, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.588, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.585, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.588, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.587, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.586, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.583, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.587, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.589, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.594, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.598, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.594, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.6, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.601, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.598, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.599, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.596, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.59, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.595, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.594, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.595, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.59, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.589, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.588, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.593, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.597, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.602, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.605, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.607, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.61, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.61, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.61, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.599, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.596, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.597, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.601, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.597, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.595, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.599, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.597, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.597, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.599, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.601, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.604, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.602, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.599, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.598, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.598, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.596, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.605, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.612, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.611, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.622, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.628, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.619, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.613, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.604, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.599, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.591, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.601, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.602, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.605, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.605, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.6, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.604, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.603, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.609, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.613, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.614, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.614, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.613, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.598, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.594, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.598, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.602, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.599, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.597, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.589, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.586, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.59, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.593, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.591, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.591, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.582, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.583, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.584, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.586, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.593, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.59, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.593, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.596, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.595, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.596, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.6, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.598, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.594, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.594, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.597, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.6, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.603, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.6, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.598, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.601, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.602, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.603, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.604, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.607, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.608, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.608, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.609, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.609, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.611, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.612, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.608, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.608, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.609, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.606, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.604, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.608, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.607, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.602, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.601, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.599, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.601, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.602, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.602, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.607, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.61, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.606, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.603, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.604, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.606, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.608, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.609, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.611, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.614, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.618, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.619, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.618, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.618, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.615, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.616, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.613, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.617, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.615, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.611, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.61, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.611, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.612, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.611, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.613, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.613, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.615, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.617, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.617, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.617, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.617, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.613, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.618, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.621, "dividend": 0.0 }, { "date": "2025-09-05", "price": 1.627, "dividend": 0.0 }, { "date": "2025-09-08", "price": 1.63, "dividend": 0.0 }, { "date": "2025-09-09", "price": 1.628, "dividend": 0.0 }, { "date": "2025-09-10", "price": 1.629, "dividend": 0.0 }, { "date": "2025-09-11", "price": 1.631, "dividend": 0.0 }, { "date": "2025-09-12", "price": 1.628, "dividend": 0.0 }, { "date": "2025-09-15", "price": 1.631, "dividend": 0.0 }, { "date": "2025-09-16", "price": 1.631, "dividend": 0.0 }, { "date": "2025-09-17", "price": 1.629, "dividend": 0.0 }, { "date": "2025-09-18", "price": 1.629, "dividend": 0.0 }, { "date": "2025-09-19", "price": 1.627, "dividend": 0.0 }, { "date": "2025-09-22", "price": 1.626, "dividend": 0.0 }, { "date": "2025-09-23", "price": 1.627, "dividend": 0.0 }, { "date": "2025-09-24", "price": 1.627, "dividend": 0.0 }, { "date": "2025-09-25", "price": 1.625, "dividend": 0.0 }, { "date": "2025-09-26", "price": 1.625, "dividend": 0.0 }, { "date": "2025-09-29", "price": 1.628, "dividend": 0.0 }, { "date": "2025-09-30", "price": 1.629, "dividend": 0.0 }, { "date": "2025-10-01", "price": 1.63, "dividend": 0.0 }, { "date": "2025-10-02", "price": 1.631, "dividend": 0.0 }, { "date": "2025-10-03", "price": 1.631, "dividend": 0.0 }, { "date": "2025-10-06", "price": 1.628, "dividend": 0.0 }, { "date": "2025-10-07", "price": 1.628, "dividend": 0.0 }, { "date": "2025-10-08", "price": 1.63, "dividend": 0.0 }, { "date": "2025-10-09", "price": 1.628, "dividend": 0.0 }, { "date": "2025-10-10", "price": 1.633, "dividend": 0.0 }, { "date": "2025-10-13", "price": 1.635, "dividend": 0.0 }, { "date": "2025-10-14", "price": 1.638, "dividend": 0.0 }, { "date": "2025-10-15", "price": 1.639, "dividend": 0.0 }, { "date": "2025-10-16", "price": 1.642, "dividend": 0.0 }, { "date": "2025-10-17", "price": 1.641, "dividend": 0.0 }, { "date": "2025-10-21", "price": 1.644, "dividend": 0.0 }, { "date": "2025-10-22", "price": 1.645, "dividend": 0.0 }, { "date": "2025-10-23", "price": 1.643, "dividend": 0.0 }, { "date": "2025-10-24", "price": 1.642, "dividend": 0.0 }, { "date": "2025-10-27", "price": 1.643, "dividend": 0.0 }, { "date": "2025-10-28", "price": 1.643, "dividend": 0.0 }, { "date": "2025-10-29", "price": 1.64, "dividend": 0.0 }, { "date": "2025-10-30", "price": 1.639, "dividend": 0.0 }, { "date": "2025-10-31", "price": 1.638, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.639, "dividend": 0.0 }, { "date": "2025-11-04", "price": 1.64, "dividend": 0.0 }, { "date": "2025-11-05", "price": 1.637, "dividend": 0.0 }, { "date": "2025-11-06", "price": 1.64, "dividend": 0.0 }, { "date": "2025-11-07", "price": 1.637, "dividend": 0.0 }, { "date": "2025-11-10", "price": 1.637, "dividend": 0.0 }, { "date": "2025-11-11", "price": 1.64, "dividend": 0.0 }, { "date": "2025-11-12", "price": 1.639, "dividend": 0.0 }, { "date": "2025-11-13", "price": 1.636, "dividend": 0.0 }, { "date": "2025-11-14", "price": 1.632, "dividend": 0.0 }, { "date": "2025-11-17", "price": 1.634, "dividend": 0.0 }, { "date": "2025-11-18", "price": 1.633, "dividend": 0.0 }, { "date": "2025-11-19", "price": 1.633, "dividend": 0.0 }, { "date": "2025-11-20", "price": 1.634, "dividend": 0.0 }, { "date": "2025-11-21", "price": 1.637, "dividend": 0.0 }, { "date": "2025-11-24", "price": 1.637, "dividend": 0.0 }, { "date": "2025-11-25", "price": 1.639, "dividend": 0.0 }, { "date": "2025-11-26", "price": 1.638, "dividend": 0.0 }, { "date": "2025-11-27", "price": 1.638, "dividend": 0.0 }, { "date": "2025-11-28", "price": 1.637, "dividend": 0.0 }, { "date": "2025-12-01", "price": 1.633, "dividend": 0.0 }, { "date": "2025-12-02", "price": 1.635, "dividend": 0.0 }, { "date": "2025-12-03", "price": 1.636, "dividend": 0.0 }, { "date": "2025-12-04", "price": 1.634, "dividend": 0.0 }, { "date": "2025-12-05", "price": 1.631, "dividend": 0.0 }, { "date": "2025-12-08", "price": 1.629, "dividend": 0.0 }, { "date": "2025-12-09", "price": 1.627, "dividend": 0.0 }, { "date": "2025-12-10", "price": 1.628, "dividend": 0.0 }, { "date": "2025-12-11", "price": 1.631, "dividend": 0.0 }, { "date": "2025-12-12", "price": 1.627, "dividend": 0.0 }, { "date": "2025-12-15", "price": 1.628, "dividend": 0.0 }, { "date": "2025-12-16", "price": 1.63, "dividend": 0.0 }, { "date": "2025-12-17", "price": 1.63, "dividend": 0.0 }, { "date": "2025-12-18", "price": 1.632, "dividend": 0.0 }, { "date": "2025-12-19", "price": 1.63, "dividend": 0.0 }, { "date": "2025-12-22", "price": 1.627, "dividend": 0.0 }, { "date": "2025-12-23", "price": 1.627, "dividend": 0.0 }, { "date": "2025-12-24", "price": 1.629, "dividend": 0.0 }, { "date": "2025-12-26", "price": 1.629, "dividend": 0.0 }, { "date": "2025-12-29", "price": 1.631, "dividend": 0.0 }, { "date": "2025-12-30", "price": 1.631, "dividend": 0.0 }, { "date": "2025-12-31", "price": 1.63, "dividend": 0.0 }, { "date": "2026-01-02", "price": 1.627, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.629, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.625, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.629, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.629, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.632, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.632, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.633, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.634, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.634, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.631, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.629, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.625, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.627, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.627, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.625, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.628, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.626, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.626, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.63, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.629, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.627, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.625, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.626, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.629, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.629, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.629, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.633, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.631, "dividend": 0.0 }, { "date": "2026-02-12", "price": 1.635, "dividend": 0.0 } ], "GreatLink Global Emerging Markets Equity": [ { "date": "2013-01-23", "price": 0.95, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.95, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.95, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.95, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.95, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.951, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.955, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.959, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.957, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.957, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.954, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.952, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.955, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.955, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.955, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.958, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.955, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.958, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.957, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.958, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.961, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.951, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.949, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.955, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.942, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.949, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.953, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.955, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.955, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.968, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.968, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.963, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.971, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.971, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.964, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.965, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.967, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.96, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.952, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.947, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.951, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.945, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.941, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.939, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.946, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.951, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.953, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.953, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.952, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.951, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.944, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.939, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.926, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.931, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.936, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.947, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.949, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.941, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.929, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.933, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.924, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.923, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.933, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.935, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.944, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.945, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.952, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.946, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.952, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.957, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.957, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.963, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.97, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.971, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.977, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.983, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.979, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.978, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.979, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.988, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.993, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.0, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.002, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.006, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.01, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.019, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.996, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.996, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.996, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.007, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.994, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.99, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.99, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.972, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.98, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.958, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.952, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.958, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.961, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.943, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.939, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.929, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.939, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.945, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.954, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.949, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.921, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.914, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.894, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.894, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.911, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.925, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.937, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.942, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.942, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.927, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.937, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.931, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.925, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.93, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.931, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.944, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.949, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.959, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.957, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.962, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.966, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.958, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.956, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.966, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.967, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.966, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.96, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.96, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.969, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.967, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.974, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.97, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.97, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.96, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.953, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.953, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.953, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.959, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.967, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.97, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.962, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.962, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.956, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.943, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.941, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.942, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.947, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.949, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.933, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.923, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.934, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.939, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.948, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.945, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.946, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.961, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.963, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.971, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.984, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.988, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.988, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.989, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.001, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.003, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.997, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.011, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.006, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.002, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.006, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.004, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.001, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.998, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.991, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.995, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.996, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.001, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.006, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.006, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.005, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.999, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.014, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.021, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.018, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.018, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.029, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.026, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.036, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.041, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.043, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.029, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.028, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.024, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.026, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.026, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.027, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.021, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.022, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.023, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.015, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.016, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.012, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.005, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.002, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.004, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.993, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.009, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.022, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.034, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.027, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.025, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.021, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.023, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.029, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.026, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.031, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.036, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.038, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.038, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.025, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.019, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.017, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.023, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.028, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.027, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.023, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.014, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.014, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.021, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.018, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.023, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.031, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.033, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.044, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.044, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.044, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.041, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.043, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.05, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.054, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.054, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.043, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.032, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.031, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.035, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.035, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.025, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.025, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.032, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.033, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.042, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.038, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.039, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.04, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.036, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.039, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.026, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.002, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.98, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.987, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.986, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.987, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.987, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.971, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.967, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.966, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.979, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.987, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.992, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.999, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.004, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.998, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.006, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.01, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.01, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.008, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.001, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.011, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.014, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.015, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.019, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.022, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.029, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.009, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.022, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.027, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.031, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.026, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.017, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.018, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.007, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.002, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.998, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.003, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.008, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.006, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.004, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.006, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.001, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.005, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.016, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.006, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.014, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.021, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.037, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.041, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.034, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.035, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.022, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.026, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.025, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.035, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.021, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.022, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.01, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.017, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.024, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.024, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.028, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.033, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.03, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.033, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.019, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.015, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.018, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.016, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.016, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.024, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.017, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.016, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.015, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.018, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.018, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.036, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.036, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.047, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.038, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.043, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.045, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.046, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.048, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.056, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.061, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.063, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.055, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.057, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.058, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.048, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.052, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.051, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.049, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.054, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.059, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.058, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.064, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.061, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.06, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.059, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.054, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.054, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.052, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.056, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.052, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.049, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.062, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.059, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.064, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.066, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.067, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.072, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.08, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.081, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.083, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.084, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.078, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.078, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.075, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.075, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.079, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.076, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.082, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.072, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.073, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.068, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.083, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.083, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.083, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.079, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.079, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.081, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.08, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.068, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.063, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.075, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.074, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.066, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.059, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.057, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.073, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.076, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.085, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.081, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.079, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.086, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.093, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.1, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.095, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.093, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.101, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.105, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.106, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.097, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.097, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.104, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.102, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.108, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.113, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.106, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.11, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.101, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.089, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.087, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.082, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.074, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.077, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.08, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.086, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.081, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.071, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.063, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.069, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.056, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.063, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.054, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.053, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.045, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.032, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.051, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.051, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.06, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.048, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.055, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.034, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.032, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.034, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.047, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.048, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.061, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.061, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.067, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.07, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.066, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.078, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.089, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.094, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.11, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.118, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.111, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.113, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.104, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.101, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.11, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.112, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.114, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.114, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.13, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.121, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.126, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.128, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.126, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.133, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.14, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.141, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.143, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.142, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.141, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.128, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.135, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.137, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.134, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.14, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.13, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.112, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.106, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.095, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.084, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.068, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.056, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.053, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.084, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.096, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.104, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.103, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.104, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.104, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.113, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.111, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.107, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.113, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.113, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.112, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.108, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.098, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.115, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.138, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.135, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.127, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.139, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.121, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.133, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.133, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.134, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.145, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.155, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.164, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.181, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.182, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.182, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.19, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.179, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.165, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.166, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.168, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.174, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.174, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.17, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.155, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.158, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.166, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.17, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.178, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.182, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.183, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.189, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.189, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.189, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.193, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.202, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.198, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.194, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.194, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.199, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.193, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.196, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.201, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.2, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.189, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.176, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.178, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.184, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.18, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.186, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.192, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.196, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.207, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.208, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.202, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.204, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.197, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.187, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.19, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.21, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.216, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.222, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.224, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.224, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.235, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.235, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.238, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.245, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.25, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.256, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.233, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.224, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.235, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.207, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.205, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.22, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.22, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.221, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.216, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.214, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.204, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.193, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.186, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.186, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.194, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.18, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.162, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.158, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.172, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.178, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.171, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.17, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.173, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.178, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.185, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.199, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.208, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.212, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.217, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.218, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.215, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.213, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.201, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.195, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.195, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.189, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.175, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.167, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.174, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.171, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.16, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.166, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.172, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.171, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.167, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.165, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.171, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.17, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.169, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.178, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.188, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.193, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.191, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.185, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.159, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.173, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.174, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.176, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.169, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.15, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.129, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.109, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.135, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.144, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.167, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.167, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.167, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.169, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.169, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.178, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.175, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.168, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.17, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.153, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.126, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.117, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.129, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.127, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.13, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.128, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.135, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.154, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.145, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.145, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.145, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.147, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.124, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.125, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.131, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.123, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.116, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.101, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.084, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.062, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.015, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.05, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.039, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.062, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.071, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.07, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.043, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.043, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.059, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.042, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.033, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.046, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.061, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.055, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.055, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.049, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.048, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.063, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.069, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.062, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.068, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.056, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.057, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.057, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.056, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.042, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.048, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.066, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.07, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.086, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.106, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.107, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.108, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.105, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.105, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.107, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.101, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.08, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.09, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.107, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.11, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.111, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.108, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.117, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.133, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.128, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.134, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.136, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.127, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.125, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.127, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.132, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.141, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.14, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.144, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.139, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.139, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.132, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.134, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.11, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.102, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.121, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.121, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.129, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.139, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.146, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.132, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.128, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.135, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.121, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.112, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.119, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.126, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.113, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.106, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.107, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.097, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.095, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.079, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.061, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.068, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.087, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.091, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.114, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.092, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.094, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.094, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.105, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.106, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.106, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.101, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.111, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.105, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.108, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.108, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.077, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.085, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.082, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.051, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.048, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.025, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.034, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.035, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.029, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.005, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.002, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.016, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.989, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.993, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.004, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.01, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.004, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.014, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.017, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.035, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.041, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.029, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.013, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.011, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.009, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.009, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.009, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.978, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.952, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.968, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.986, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.996, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.01, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.015, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.013, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.022, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.012, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.997, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.988, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.001, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.006, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.021, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.031, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.032, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.032, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.032, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.026, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.027, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.02, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.033, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.042, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.031, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.033, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.041, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.056, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.058, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.063, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.056, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.052, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.052, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.05, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.045, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.062, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.064, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.053, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.061, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.047, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.04, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.039, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.043, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.046, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.046, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.065, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.077, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.07, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.069, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.062, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.063, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.067, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.061, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.059, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.066, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.061, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.06, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.05, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.05, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.031, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.031, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.035, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.028, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.034, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.045, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.046, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.042, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.041, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.047, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.046, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.044, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.033, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.052, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.051, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.062, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.071, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.072, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.08, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.085, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.083, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.083, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.081, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.081, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.087, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.09, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.085, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.077, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.067, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.049, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.036, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.048, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.035, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.041, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.053, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.052, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.062, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.069, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.037, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.019, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.032, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.051, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.062, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.068, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.066, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.056, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.056, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.053, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.061, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.086, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.094, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.088, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.093, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.098, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.107, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.108, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.118, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.117, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.113, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.115, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.121, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.123, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.118, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.111, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.113, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.101, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.102, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.111, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.122, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.129, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.129, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.128, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.133, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.136, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.145, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.136, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.133, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.134, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.13, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.129, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.129, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.126, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.124, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.13, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.126, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.129, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.12, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.117, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.138, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.142, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.149, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.148, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.147, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.131, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.131, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.117, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.117, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.121, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.121, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.13, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.129, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.129, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.149, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.148, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.132, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.14, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.144, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.144, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.136, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.145, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.152, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.156, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.15, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.149, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.159, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.142, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.147, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.134, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.147, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.14, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.153, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.159, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.159, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.161, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.167, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.164, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.153, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.153, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.153, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.148, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.136, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.118, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.118, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.113, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.142, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.147, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.129, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.119, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.092, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.082, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.09, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.09, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.097, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.095, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.097, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.103, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.102, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.1, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.105, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.111, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.11, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.111, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.1, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.088, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.093, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.093, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.103, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.121, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.127, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.116, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.121, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.114, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.113, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.11, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.104, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.104, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.102, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.096, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.101, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.101, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.11, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.113, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.119, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.117, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.117, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.13, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.129, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.129, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.136, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.136, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.145, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.143, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.141, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.15, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.143, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.143, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.145, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.149, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.148, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.149, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.159, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.163, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.168, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.172, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.172, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.149, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.16, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.158, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.166, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.167, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.166, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.169, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.175, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.179, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.188, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.178, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.188, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.191, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.183, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.192, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.199, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.198, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.191, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.173, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.169, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.157, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.174, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.17, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.171, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.174, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.172, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.174, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.164, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.168, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.18, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.18, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.184, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.204, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.208, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.215, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.21, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.206, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.214, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.217, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.202, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.207, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.212, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.216, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.204, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.206, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.213, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.224, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.224, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.218, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.209, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.207, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.209, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.218, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.216, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.212, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.212, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.222, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.223, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.234, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.245, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.249, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.25, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.248, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.261, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.258, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.259, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.264, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.271, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.287, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.293, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.293, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.297, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.3, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.284, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.258, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.28, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.285, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.29, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.292, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.293, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.295, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.3, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.292, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.283, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.29, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.294, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.295, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.288, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.295, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.3, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.302, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.288, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.288, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.283, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.272, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.276, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.297, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.295, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.3, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.303, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.306, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.31, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.298, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.29, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.293, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.301, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.291, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.295, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.292, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.291, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.301, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.311, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.322, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.331, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.338, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.335, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.332, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.343, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.341, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.331, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.337, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.336, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.339, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.343, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.334, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.335, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.34, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.338, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.33, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.332, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.346, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.354, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.332, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.316, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.333, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.335, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.35, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.346, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.342, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.346, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.36, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.367, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.372, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.375, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.367, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.363, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.373, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.379, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.382, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.382, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.379, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.375, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.374, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.389, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.394, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.391, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.393, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.391, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.399, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.391, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.398, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.394, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.382, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.377, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.38, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.381, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.395, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.404, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.414, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.42, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.425, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.423, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.424, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.428, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.438, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.442, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.446, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.448, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.445, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.439, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.442, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.439, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.436, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.429, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.436, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.439, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.44, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.448, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.456, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.452, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.453, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.465, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.466, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.465, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.456, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.453, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.455, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.444, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.439, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.461, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.477, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.483, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.51, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.498, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.479, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.484, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.47, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.473, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.459, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.439, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.424, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.438, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.435, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.402, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.398, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.415, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.43, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.421, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.429, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.423, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.426, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.438, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.441, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.442, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.45, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.457, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.457, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.457, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.463, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.474, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.485, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.495, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.502, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.507, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.511, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.517, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.509, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.506, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.517, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.515, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.526, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.525, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.532, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.536, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.551, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.559, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.553, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.556, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.564, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.556, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.537, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.554, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.547, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.529, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.508, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.479, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.484, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.464, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.439, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.464, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.478, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.491, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.51, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.506, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.504, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.528, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.527, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.537, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.545, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.533, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.516, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.513, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.492, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.499, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.515, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.506, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.516, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.534, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.538, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.537, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.525, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.52, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.519, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.502, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.519, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.527, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.5, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.474, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.474, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.483, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.45, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.467, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.456, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.467, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.46, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.489, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.471, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.449, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.454, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.449, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.46, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.444, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.437, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.437, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.451, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.45, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.437, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.44, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.444, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.429, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.431, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.435, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.436, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.437, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.416, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.428, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.436, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.437, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.451, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.473, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.473, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.478, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.455, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.468, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.454, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.441, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.45, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.449, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.442, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.426, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.433, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.437, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.411, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.426, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.434, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.447, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.447, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.46, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.449, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.436, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.436, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.441, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.441, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.433, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.415, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.393, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.407, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.408, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.389, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.379, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.369, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.362, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.388, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.374, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.372, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.366, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.369, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.375, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.395, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.393, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.379, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.389, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.399, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.39, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.388, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.388, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.382, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.38, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.372, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.394, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.393, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.391, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.394, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.387, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.387, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.381, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.357, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.359, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.355, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.368, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.358, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.342, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.329, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.322, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.295, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.3, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.289, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.301, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.32, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.323, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.325, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.347, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.348, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.347, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.327, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.327, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.319, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.314, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.293, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.283, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.292, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.275, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.266, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.262, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.277, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.293, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.279, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.283, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.295, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.304, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.32, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.307, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.307, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.315, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.319, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.32, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.328, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.31, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.307, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.279, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.269, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.256, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.259, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.237, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.212, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.236, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.228, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.237, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.232, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.213, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.214, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.234, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.207, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.201, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.2, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.184, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.172, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.166, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.191, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.208, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.231, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.231, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.239, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.231, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.21, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.201, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.214, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.214, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.226, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.228, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.225, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.2, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.216, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.216, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.208, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.217, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.219, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.228, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.235, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.232, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.254, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.253, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.24, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.204, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.211, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.183, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.2, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.215, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.215, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.207, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.202, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.195, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.201, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.186, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.185, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.177, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.179, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.177, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.192, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.194, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.191, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.174, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.195, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.192, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.193, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.216, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.221, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.226, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.22, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.238, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.246, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.247, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.26, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.264, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.254, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.251, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.264, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.273, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.259, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.263, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.264, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.28, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.283, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.288, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.281, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.277, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.287, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.293, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.293, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.283, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.281, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.287, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.279, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.295, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.291, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.302, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.317, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.307, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.303, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.302, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.308, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.308, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.314, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.314, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.297, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.281, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.3, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.305, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.306, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.3, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.318, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.332, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.334, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.329, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.334, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.32, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.316, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.321, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.319, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.325, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.35, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.37, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.372, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.381, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.381, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.392, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.391, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.398, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.404, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.393, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.397, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.388, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.397, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.401, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.405, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.4, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.406, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.403, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.391, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.39, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.399, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.393, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.397, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.409, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.379, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.365, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.361, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.331, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.335, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.319, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.324, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.331, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.337, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.323, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.324, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.327, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.305, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.309, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.315, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.318, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.319, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.322, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.32, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.329, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.324, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.315, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.326, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.351, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.358, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.35, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.352, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.348, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.348, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.369, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.377, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.388, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.383, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.383, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.376, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.385, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.393, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.396, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.423, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.424, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.421, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.424, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.423, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.405, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.403, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.406, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.413, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.411, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.423, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.423, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.419, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.419, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.428, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.422, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.427, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.432, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.433, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.433, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.431, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.425, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.414, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.413, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.365, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.333, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.336, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.339, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.363, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.349, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.326, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.331, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.348, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.358, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.36, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.367, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.36, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.353, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.352, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.36, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.363, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.371, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.377, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.38, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.372, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.386, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.403, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.404, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.401, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.395, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.404, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.414, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.419, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.405, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.396, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.396, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.402, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.403, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.397, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.39, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.382, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.388, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.39, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.387, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.38, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.369, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.372, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.376, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.381, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.376, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.378, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.383, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.398, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.395, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.41, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.413, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.41, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.403, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.399, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.408, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.397, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.406, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.407, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.42, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.414, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.417, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.431, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.449, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.456, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.455, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.466, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.449, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.436, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.44, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.425, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.426, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.435, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.438, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.449, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.441, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.432, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.436, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.448, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.442, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.448, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.445, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.434, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.426, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.417, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.425, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.427, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.44, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.438, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.432, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.444, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.463, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.481, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.489, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.505, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.518, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.515, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.52, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.522, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.519, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.521, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.529, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.522, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.511, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.536, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.527, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.512, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.524, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.531, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.555, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.561, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.572, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.571, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.566, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.571, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.575, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.574, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.557, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.565, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.544, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.546, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.518, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.532, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.499, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.484, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.498, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.545, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.562, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.573, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.557, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.545, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.565, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.58, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.576, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.575, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.581, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.56, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.579, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.565, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.555, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.505, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.499, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.499, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.466, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.42, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.44, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.443, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.444, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.45, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.39, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.311, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.333, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.316, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.206, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.25, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.175, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.188, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.119, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.116, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.156, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.106, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.17, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.223, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.244, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.203, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.192, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.212, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.18, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.186, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.178, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.209, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.243, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.24, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.252, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.233, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.258, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.24, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.255, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.271, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.28, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.245, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.269, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.271, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.254, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.269, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.273, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.296, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.295, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.249, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.266, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.276, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.295, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.303, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.309, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.298, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.284, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.283, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.304, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.314, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.334, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.314, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.292, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.307, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.307, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.312, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.299, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.332, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.351, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.384, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.379, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.403, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.394, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.395, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.395, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.364, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.365, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.345, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.375, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.378, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.387, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.397, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.393, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.413, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.399, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.397, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.396, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.395, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.403, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.415, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.448, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.461, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.501, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.497, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.522, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.53, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.534, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.5, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.516, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.491, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.511, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.531, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.556, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.538, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.551, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.532, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.549, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.558, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.565, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.548, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.547, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.555, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.568, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.563, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.547, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.55, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.553, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.554, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.55, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.558, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.56, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.55, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.525, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.551, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.573, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.59, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.593, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.588, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.596, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.569, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.597, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.598, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.581, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.558, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.576, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.564, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.569, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.572, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.577, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.595, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.617, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.619, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.604, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.596, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.566, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.569, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.584, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.566, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.564, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.576, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.569, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.592, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.598, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.595, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.599, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.613, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.626, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.638, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.654, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.68, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.681, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.678, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.652, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.663, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.663, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.681, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.69, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.687, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.682, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.674, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.681, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.658, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.669, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.646, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.674, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.675, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.708, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.736, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.745, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.768, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.732, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.731, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.735, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.741, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.778, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.769, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.777, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.777, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.789, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.804, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.806, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.776, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.79, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.789, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.752, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.794, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.794, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.803, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.824, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.829, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.827, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.827, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.822, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.813, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.809, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.814, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.834, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.842, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.833, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.82, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.821, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.838, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.82, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.84, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.848, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.885, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.881, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.906, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.946, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.944, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.955, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.987, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.996, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.011, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.006, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.017, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.007, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.015, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.027, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.052, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.052, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.028, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.052, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.023, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.992, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.981, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.961, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.011, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.05, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.059, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.064, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.074, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.086, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.103, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.125, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.141, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.164, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.169, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.157, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.119, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.14, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.085, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.061, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.051, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.059, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.007, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.05, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.041, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.056, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.005, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.982, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.978, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.99, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.996, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.046, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.021, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.011, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.031, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.024, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.034, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.012, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.007, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.992, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.953, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.951, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.975, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.982, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.0, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.99, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.025, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.038, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.042, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.003, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.024, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.996, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.983, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.998, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.006, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.009, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.015, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.001, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.976, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.975, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.989, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.007, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.004, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.01, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.012, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.011, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.987, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.983, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.969, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.982, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.991, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.002, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.983, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.958, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.941, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.95, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.96, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.98, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.954, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.978, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.975, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.979, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.991, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.024, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.026, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.039, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.049, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.045, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.038, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.045, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.021, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.012, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.014, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.021, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.026, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.028, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.016, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.017, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.026, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.018, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.007, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.006, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.03, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.045, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.059, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.059, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.063, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.059, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.048, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.038, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.035, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.027, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.04, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.003, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.028, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.03, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.045, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.044, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.052, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.028, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.991, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.009, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.016, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.995, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.97, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.921, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.97, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.989, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.97, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.995, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.0, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.021, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.019, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.003, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.03, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.009, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.992, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.991, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.982, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.972, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.973, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.939, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.921, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.943, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.974, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.967, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.953, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.96, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.964, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.986, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.008, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.0, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.0, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.015, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.01, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.996, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.984, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.98, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.981, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.968, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.947, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.932, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.938, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.903, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.912, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.926, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.936, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.93, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.934, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.911, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.912, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.924, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.904, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.888, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.908, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.892, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.936, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.93, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.939, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.92, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.923, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.941, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.973, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.965, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.994, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.995, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.978, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.995, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.0, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.003, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.982, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.978, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.967, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.981, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.975, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.969, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.98, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.99, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.981, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.975, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.988, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.975, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.983, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.995, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.987, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.963, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.968, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.953, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.947, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.946, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.948, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.887, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.909, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.895, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.93, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.95, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.925, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.919, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.952, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.948, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.955, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.939, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.913, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.914, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.901, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.922, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.902, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.87, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.895, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.911, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.914, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.915, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.927, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.93, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.913, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.927, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.924, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.941, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.942, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.916, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.904, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.909, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.901, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.927, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.955, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.942, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.923, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.923, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.898, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.895, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.913, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.882, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.815, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.822, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.828, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.818, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.807, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.841, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.834, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.844, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.836, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.852, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.893, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.907, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.885, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.851, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.879, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.884, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.876, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.843, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.825, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.805, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.78, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.678, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.737, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.673, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.645, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.627, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.623, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.577, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.536, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.527, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.548, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.544, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.538, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.505, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.478, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.543, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.569, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.594, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.585, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.605, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.602, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.597, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.581, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.574, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.592, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.605, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.586, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.6, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.626, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.6, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.572, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.554, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.563, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.531, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.542, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.549, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.536, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.526, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.518, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.517, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.501, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.483, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.444, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.443, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.448, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.465, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.485, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.457, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.45, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.415, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.381, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.38, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.398, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.385, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.407, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.429, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.426, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.411, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.425, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.429, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.389, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.402, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.41, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.431, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.454, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.466, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.459, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.469, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.46, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.475, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.458, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.478, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.458, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.428, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.386, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.394, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.399, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.358, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.369, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.385, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.399, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.377, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.37, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.389, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.413, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.41, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.397, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.39, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.38, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.388, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.37, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.371, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.414, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.409, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.372, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.364, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.343, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.349, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.365, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.363, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.36, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.36, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.35, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.346, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.342, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.354, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.359, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.361, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.351, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.342, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.338, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.343, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.353, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.364, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.355, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.37, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.375, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.382, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.385, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.38, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.378, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.362, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.355, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.352, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.357, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.374, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.374, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.338, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.34, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.306, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.323, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.313, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.304, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.302, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.309, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.33, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.343, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.328, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.323, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.315, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.291, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.3, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.306, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.298, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.271, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.247, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.248, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.25, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.245, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.22, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.239, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.248, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.283, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.282, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.287, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.26, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.243, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.226, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.22, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.22, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.215, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.229, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.221, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.215, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.221, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.214, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.191, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.198, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.201, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.182, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.193, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.224, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.217, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.218, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.246, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.254, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.26, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.25, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.277, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.293, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.298, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.331, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.31, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.301, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.296, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.282, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.291, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.295, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.304, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.293, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.289, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.304, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.328, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.333, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.328, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.324, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.316, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.299, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.315, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.319, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.3, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.317, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.315, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.292, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.28, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.286, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.276, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.288, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.282, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.282, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.285, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.278, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.285, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.264, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.288, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.308, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.312, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.329, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.349, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.345, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.357, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.36, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.365, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.361, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.353, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.355, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.356, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.371, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.376, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.389, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.387, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.373, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.36, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.368, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.369, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.377, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.347, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.349, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.358, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.371, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.359, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.37, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.369, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.362, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.365, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.349, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.353, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.338, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.32, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.326, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.308, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.317, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.315, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.338, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.338, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.344, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.349, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.338, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.333, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.316, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.297, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.289, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.292, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.253, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.268, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.262, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.259, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.274, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.28, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.291, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.282, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.275, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.289, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.302, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.313, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.316, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.309, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.305, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.297, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.302, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.305, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.318, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.302, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.305, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.309, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.313, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.314, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.301, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.3, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.289, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.283, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.271, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.275, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.286, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.294, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.275, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.278, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.276, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.284, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.286, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.276, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.276, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.271, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.272, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.29, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.29, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.292, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.298, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.296, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.305, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.296, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.281, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.291, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.314, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.306, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.298, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.28, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.292, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.315, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.326, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.334, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.33, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.339, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.344, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.359, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.359, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.367, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.367, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.364, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.348, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.341, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.34, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.33, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.334, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.346, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.351, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.355, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.364, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.372, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.359, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.329, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.33, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.328, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.339, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.353, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.361, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.363, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.357, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.354, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.358, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.348, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.347, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.351, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.359, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.356, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.372, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.385, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.383, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.381, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.352, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.357, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.362, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.359, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.343, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.364, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.342, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.335, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.324, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.319, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.32, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.306, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.307, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.316, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.332, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.328, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.321, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.334, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.346, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.345, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.337, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.355, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.344, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.336, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.322, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.323, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.33, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.339, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.34, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.346, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.342, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.332, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.326, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.323, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.302, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.312, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.303, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.291, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.295, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.292, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.303, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.301, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.284, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.28, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.27, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.283, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.276, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.295, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.304, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.311, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.298, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.3, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.3, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.287, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.28, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.27, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.264, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.271, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.264, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.249, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.255, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.25, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.241, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.247, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.268, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.287, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.292, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.287, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.283, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.286, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.284, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.304, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.32, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.297, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.301, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.303, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.298, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.305, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.311, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.302, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.29, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.293, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.294, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.299, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.299, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.3, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.291, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.29, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.285, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.296, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.298, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.293, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.292, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.321, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.331, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.324, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.33, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.327, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.323, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.315, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.318, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.331, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.339, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.337, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.324, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.312, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.319, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.324, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.319, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.312, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.321, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.316, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.332, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.334, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.321, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.294, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.308, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.315, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.31, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.313, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.329, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.329, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.332, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.332, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.326, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.321, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.332, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.339, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.34, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.357, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.358, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.358, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.363, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.361, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.365, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.371, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.38, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.372, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.366, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.373, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.389, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.385, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.387, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.39, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.382, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.385, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.401, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.402, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.383, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.399, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.4, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.403, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.399, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.416, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.416, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.417, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.405, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.409, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.406, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.417, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.441, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.435, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.43, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.434, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.433, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.446, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.454, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.457, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.464, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.476, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.467, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.47, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.467, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.466, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.449, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.436, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.403, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.398, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.398, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.382, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.389, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.411, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.424, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.426, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.454, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.457, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.454, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.46, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.477, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.489, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.487, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.481, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.484, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.491, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.495, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.5, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.512, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.515, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.521, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.527, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.511, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.507, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.503, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.505, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.503, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.479, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.471, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.453, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.467, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.438, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.471, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.483, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.477, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.478, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.466, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.477, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.469, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.47, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.494, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.508, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.505, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.497, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.496, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.498, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.505, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.502, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.504, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.498, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.492, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.517, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.521, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.514, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.523, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.527, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.536, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.531, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.544, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.54, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.537, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.507, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.496, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.489, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.49, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.492, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.466, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.455, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.461, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.454, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.447, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.469, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.446, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.388, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.356, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.375, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.405, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.416, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.439, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.441, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.433, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.458, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.465, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.468, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.45, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.456, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.455, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.459, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.446, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.446, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.438, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.442, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.444, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.45, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.427, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.419, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.414, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.39, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.402, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.392, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.393, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.419, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.425, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.422, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.432, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.424, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.437, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.435, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.442, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.458, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.467, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.489, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.488, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.465, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.47, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.49, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.482, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.506, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.5, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.479, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.48, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.488, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.492, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.502, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.472, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.477, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.473, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.488, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.481, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.48, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.48, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.473, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.485, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.494, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.497, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.477, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.473, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.465, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.484, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.491, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.5, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.479, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.483, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.467, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.461, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.455, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.444, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.451, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.453, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.453, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.456, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.457, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.467, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.464, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.447, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.445, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.445, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.455, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.463, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.472, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.481, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.483, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.514, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.494, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.497, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.495, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.499, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.499, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.486, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.486, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.464, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.46, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.466, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.474, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.469, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.458, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.442, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.447, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.458, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.459, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.469, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.45, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.437, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.443, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.42, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.397, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.402, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.422, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.425, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.439, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.436, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.425, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.439, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.437, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.441, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.408, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.42, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.455, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.443, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.455, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.443, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.456, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.463, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.473, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.464, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.466, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.472, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.48, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.49, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.495, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.476, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.474, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.481, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.452, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.433, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.454, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.449, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.422, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.432, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.405, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.44, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.456, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.44, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.417, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.413, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.432, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.433, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.46, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.478, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.484, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.488, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.474, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.461, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.476, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.471, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.468, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.479, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.449, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.446, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.441, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.404, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.329, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.3, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.315, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.27, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.31, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.318, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.352, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.368, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.353, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.356, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.347, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.373, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.407, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.406, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.415, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.415, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.414, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.412, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.444, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.443, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.444, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.447, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.452, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.459, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.498, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.503, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.501, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.502, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.496, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.493, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.494, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.485, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.477, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.486, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.493, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.497, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.5, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.484, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.489, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.493, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.506, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.522, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.518, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.531, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.536, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.538, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.532, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.518, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.524, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.518, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.514, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.494, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.499, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.498, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.533, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.538, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.543, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.551, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.546, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.55, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.553, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.572, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.563, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.563, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.569, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.568, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.569, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.568, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.563, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.586, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.586, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.602, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.607, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.612, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.599, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.616, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.614, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.605, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.606, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.606, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.607, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.597, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.563, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.584, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.593, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.596, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.621, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.623, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.627, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.642, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.661, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.659, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.663, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.664, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.656, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.639, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.65, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.664, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.679, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.674, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.663, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.661, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.655, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.654, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.643, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.658, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.656, "dividend": 0.0 }, { "date": "2025-09-05", "price": 1.668, "dividend": 0.0 }, { "date": "2025-09-08", "price": 1.678, "dividend": 0.0 }, { "date": "2025-09-09", "price": 1.691, "dividend": 0.0 }, { "date": "2025-09-10", "price": 1.703, "dividend": 0.0 }, { "date": "2025-09-11", "price": 1.722, "dividend": 0.0 }, { "date": "2025-09-12", "price": 1.729, "dividend": 0.0 }, { "date": "2025-09-15", "price": 1.737, "dividend": 0.0 }, { "date": "2025-09-16", "price": 1.738, "dividend": 0.0 }, { "date": "2025-09-17", "price": 1.75, "dividend": 0.0 }, { "date": "2025-09-18", "price": 1.764, "dividend": 0.0 }, { "date": "2025-09-19", "price": 1.756, "dividend": 0.0 }, { "date": "2025-09-22", "price": 1.762, "dividend": 0.0 }, { "date": "2025-09-23", "price": 1.771, "dividend": 0.0 }, { "date": "2025-09-24", "price": 1.769, "dividend": 0.0 }, { "date": "2025-09-25", "price": 1.764, "dividend": 0.0 }, { "date": "2025-09-26", "price": 1.75, "dividend": 0.0 }, { "date": "2025-09-29", "price": 1.775, "dividend": 0.0 }, { "date": "2025-09-30", "price": 1.774, "dividend": 0.0 }, { "date": "2025-10-01", "price": 1.785, "dividend": 0.0 }, { "date": "2025-10-02", "price": 1.793, "dividend": 0.0 }, { "date": "2025-10-03", "price": 1.814, "dividend": 0.0 }, { "date": "2025-10-06", "price": 1.818, "dividend": 0.0 }, { "date": "2025-10-07", "price": 1.803, "dividend": 0.0 }, { "date": "2025-10-08", "price": 1.823, "dividend": 0.0 }, { "date": "2025-10-09", "price": 1.819, "dividend": 0.0 }, { "date": "2025-10-10", "price": 1.776, "dividend": 0.0 }, { "date": "2025-10-13", "price": 1.794, "dividend": 0.0 }, { "date": "2025-10-14", "price": 1.769, "dividend": 0.0 }, { "date": "2025-10-15", "price": 1.801, "dividend": 0.0 }, { "date": "2025-10-16", "price": 1.804, "dividend": 0.0 }, { "date": "2025-10-17", "price": 1.779, "dividend": 0.0 }, { "date": "2025-10-21", "price": 1.797, "dividend": 0.0 }, { "date": "2025-10-22", "price": 1.78, "dividend": 0.0 }, { "date": "2025-10-23", "price": 1.799, "dividend": 0.0 }, { "date": "2025-10-24", "price": 1.822, "dividend": 0.0 }, { "date": "2025-10-27", "price": 1.83, "dividend": 0.0 }, { "date": "2025-10-28", "price": 1.824, "dividend": 0.0 }, { "date": "2025-10-29", "price": 1.846, "dividend": 0.0 }, { "date": "2025-10-30", "price": 1.837, "dividend": 0.0 }, { "date": "2025-10-31", "price": 1.838, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.858, "dividend": 0.0 }, { "date": "2025-11-04", "price": 1.837, "dividend": 0.0 }, { "date": "2025-11-05", "price": 1.828, "dividend": 0.0 }, { "date": "2025-11-06", "price": 1.821, "dividend": 0.0 }, { "date": "2025-11-07", "price": 1.788, "dividend": 0.0 }, { "date": "2025-11-10", "price": 1.835, "dividend": 0.0 }, { "date": "2025-11-11", "price": 1.831, "dividend": 0.0 }, { "date": "2025-11-12", "price": 1.846, "dividend": 0.0 }, { "date": "2025-11-13", "price": 1.844, "dividend": 0.0 }, { "date": "2025-11-14", "price": 1.817, "dividend": 0.0 }, { "date": "2025-11-17", "price": 1.811, "dividend": 0.0 }, { "date": "2025-11-18", "price": 1.773, "dividend": 0.0 }, { "date": "2025-11-19", "price": 1.783, "dividend": 0.0 }, { "date": "2025-11-20", "price": 1.784, "dividend": 0.0 }, { "date": "2025-11-21", "price": 1.74, "dividend": 0.0 }, { "date": "2025-11-24", "price": 1.769, "dividend": 0.0 }, { "date": "2025-11-25", "price": 1.775, "dividend": 0.0 }, { "date": "2025-11-26", "price": 1.805, "dividend": 0.0 }, { "date": "2025-11-27", "price": 1.798, "dividend": 0.0 }, { "date": "2025-11-28", "price": 1.804, "dividend": 0.0 }, { "date": "2025-12-01", "price": 1.812, "dividend": 0.0 }, { "date": "2025-12-02", "price": 1.802, "dividend": 0.0 }, { "date": "2025-12-03", "price": 1.808, "dividend": 0.0 }, { "date": "2025-12-04", "price": 1.811, "dividend": 0.0 }, { "date": "2025-12-05", "price": 1.825, "dividend": 0.0 }, { "date": "2025-12-08", "price": 1.815, "dividend": 0.0 }, { "date": "2025-12-09", "price": 1.81, "dividend": 0.0 }, { "date": "2025-12-10", "price": 1.824, "dividend": 0.0 }, { "date": "2025-12-11", "price": 1.831, "dividend": 0.0 }, { "date": "2025-12-12", "price": 1.825, "dividend": 0.0 }, { "date": "2025-12-15", "price": 1.822, "dividend": 0.0 }, { "date": "2025-12-16", "price": 1.794, "dividend": 0.0 }, { "date": "2025-12-17", "price": 1.798, "dividend": 0.0 }, { "date": "2025-12-18", "price": 1.815, "dividend": 0.0 }, { "date": "2025-12-19", "price": 1.836, "dividend": 0.0 }, { "date": "2025-12-22", "price": 1.845, "dividend": 0.0 }, { "date": "2025-12-23", "price": 1.851, "dividend": 0.0 }, { "date": "2025-12-24", "price": 1.858, "dividend": 0.0 }, { "date": "2025-12-26", "price": 1.872, "dividend": 0.0 }, { "date": "2025-12-29", "price": 1.864, "dividend": 0.0 }, { "date": "2025-12-30", "price": 1.878, "dividend": 0.0 }, { "date": "2025-12-31", "price": 1.875, "dividend": 0.0 }, { "date": "2026-01-02", "price": 1.896, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.94, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.965, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.951, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.945, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.961, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.98, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.984, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.97, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.985, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.98, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.981, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.974, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.982, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.004, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.008, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.028, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.043, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.075, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.051, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.019, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.003, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.048, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.031, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.987, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.019, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.066, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.065, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.076, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.065, "dividend": 0.0 } ], "GreatLink Global Equity Alpha": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.957, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.956, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.962, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.962, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.964, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.957, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.941, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.932, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.936, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.934, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.949, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.944, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.931, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.928, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.926, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.917, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.904, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.9, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.91, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.91, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.908, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.902, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.891, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.827, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.827, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.904, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.892, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.899, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.911, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.913, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.915, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.92, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.912, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.904, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.907, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.916, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.909, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.909, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.901, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.896, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.891, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.893, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.88, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.876, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.881, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.873, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.865, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.868, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.862, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.858, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.846, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.84, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.858, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.862, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.848, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.835, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.823, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.82, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.817, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.809, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.818, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.829, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.823, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.805, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.802, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.804, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.827, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.821, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.808, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.785, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.778, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.773, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.764, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.757, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.766, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.76, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.734, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.71, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.696, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.709, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.714, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.727, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.76, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.766, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.765, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.745, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.731, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.713, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.731, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.739, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.757, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.757, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.755, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.748, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.756, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.768, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.77, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.77, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.77, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.77, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.77, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.781, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.784, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.776, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.762, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.758, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.759, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.756, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.73, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.736, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.727, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.738, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.74, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.75, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.755, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.74, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.739, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.744, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.733, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.724, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.708, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.708, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.698, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.686, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.699, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.714, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.7, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.688, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.709, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.7, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.689, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.673, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.666, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.667, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.656, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.677, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.702, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.708, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.745, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.728, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.741, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.747, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.752, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.744, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.74, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.741, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.747, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.749, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.735, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.744, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.745, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.751, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.751, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.765, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.771, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.759, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.754, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.744, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.749, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.747, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.757, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.764, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.76, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.754, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.762, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.777, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.777, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.777, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.76, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.775, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.78, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.779, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.782, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.77, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.766, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.759, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.759, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.744, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.753, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.754, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.752, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.737, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.751, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.746, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.734, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.733, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.74, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.741, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.739, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.739, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.738, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.726, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.73, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.732, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.732, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.752, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.753, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.762, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.757, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.744, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.755, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.758, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.758, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.762, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.753, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.751, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.741, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.738, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.731, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.722, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.724, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.71, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.696, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.701, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.703, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.699, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.701, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.701, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.698, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.699, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.692, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.688, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.693, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.691, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.691, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.685, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.695, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.698, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.706, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.7, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.694, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.698, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.686, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.679, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.675, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.681, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.689, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.685, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.675, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.676, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.671, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.668, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.653, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.65, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.65, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.67, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.678, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.697, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.702, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.711, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.71, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.727, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.706, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.712, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.713, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.71, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.71, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.696, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.704, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.718, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.719, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.721, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.73, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.728, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.72, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.718, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.719, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.73, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.738, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.73, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.734, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.734, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.733, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.746, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.754, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.749, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.743, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.751, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.751, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.756, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.756, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.763, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.759, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.761, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.755, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.746, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.756, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.759, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.76, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.757, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.757, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.76, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.746, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.744, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.744, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.75, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.752, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.753, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.762, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.771, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.773, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.777, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.781, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.779, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.788, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.789, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.796, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.787, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.792, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.805, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.808, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.8, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.812, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.816, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.817, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.807, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.807, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.799, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.796, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.793, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.803, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.801, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.799, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.8, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.809, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.806, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.803, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.82, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.82, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.812, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.806, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.81, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.819, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.815, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.813, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.803, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.809, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.8, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.805, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.807, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.805, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.811, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.812, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.81, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.805, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.806, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.8, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.8, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.795, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.792, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.792, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.795, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.798, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.803, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.802, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.804, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.803, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.808, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.808, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.805, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.803, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.799, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.8, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.804, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.804, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.809, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.812, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.816, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.824, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.831, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.832, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.831, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.839, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.836, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.825, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.825, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.829, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.83, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.836, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.842, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.848, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.846, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.83, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.833, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.826, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.819, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.813, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.815, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.81, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.826, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.828, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.838, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.838, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.839, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.838, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.844, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.847, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.852, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.862, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.863, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.863, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.858, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.862, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.864, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.85, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.851, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.851, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.853, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.865, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.86, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.86, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.862, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.867, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.867, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.862, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.863, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.868, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.862, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.857, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.864, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.866, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.862, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.853, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.85, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.848, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.848, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.851, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.86, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.86, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.869, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.871, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.871, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.881, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.882, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.882, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.881, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.878, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.879, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.876, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.873, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.879, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.882, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.881, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.881, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.883, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.89, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.892, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.896, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.897, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.896, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.896, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.896, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.903, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.906, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.908, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.908, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.911, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.919, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.921, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.917, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.921, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.918, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.922, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.919, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.926, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.922, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.93, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.936, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.937, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.94, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.94, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.94, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.94, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.938, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.929, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.925, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.922, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.922, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.923, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.915, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.915, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.919, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.92, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.919, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.92, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.924, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.921, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.922, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.931, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.929, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.931, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.927, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.928, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.924, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.925, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.931, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.935, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.943, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.94, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.939, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.945, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.948, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.945, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.939, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.931, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.914, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.917, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.905, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.909, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.916, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.912, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.908, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.894, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.893, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.893, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.903, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.906, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.913, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.913, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.912, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.917, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.923, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.928, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.93, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.922, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.923, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.923, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.92, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.914, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.913, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.911, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.915, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.917, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.911, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.914, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.926, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.929, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.929, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.93, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.918, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.918, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.912, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.918, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.919, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.918, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.908, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.899, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.891, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.898, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.897, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.897, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.896, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.889, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.895, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.895, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.896, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.899, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.899, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.909, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.913, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.917, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.917, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.918, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.917, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.917, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.919, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.925, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.939, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.942, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.932, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.938, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.935, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.928, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.932, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.937, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.938, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.94, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.941, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.939, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.946, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.943, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.94, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.942, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.946, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.95, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.941, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.937, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.937, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.929, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.928, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.925, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.923, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.92, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.922, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.919, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.914, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.912, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.91, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.914, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.912, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.911, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.906, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.9, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.903, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.908, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.911, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.911, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.909, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.908, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.906, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.9, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.888, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.888, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.891, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.886, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.882, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.884, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.892, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.892, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.899, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.897, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.9, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.9, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.899, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.904, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.907, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.91, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.908, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.909, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.909, "dividend": 0.0 }, { "date": "2004-09-02", "price": 0.911, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.907, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.911, "dividend": 0.0 }, { "date": "2004-09-07", "price": 0.91, "dividend": 0.0 }, { "date": "2004-09-08", "price": 0.909, "dividend": 0.0 }, { "date": "2004-09-09", "price": 0.91, "dividend": 0.0 }, { "date": "2004-09-10", "price": 0.917, "dividend": 0.0 }, { "date": "2004-09-13", "price": 0.919, "dividend": 0.0 }, { "date": "2004-09-14", "price": 0.917, "dividend": 0.0 }, { "date": "2004-09-15", "price": 0.909, "dividend": 0.0 }, { "date": "2004-09-16", "price": 0.911, "dividend": 0.0 }, { "date": "2004-09-17", "price": 0.917, "dividend": 0.0 }, { "date": "2004-09-20", "price": 0.911, "dividend": 0.0 }, { "date": "2004-09-21", "price": 0.919, "dividend": 0.0 }, { "date": "2004-09-22", "price": 0.911, "dividend": 0.0 }, { "date": "2004-09-23", "price": 0.908, "dividend": 0.0 }, { "date": "2004-09-24", "price": 0.906, "dividend": 0.0 }, { "date": "2004-09-27", "price": 0.904, "dividend": 0.0 }, { "date": "2004-09-28", "price": 0.91, "dividend": 0.0 }, { "date": "2004-09-29", "price": 0.91, "dividend": 0.0 }, { "date": "2004-09-30", "price": 0.91, "dividend": 0.0 }, { "date": "2004-10-01", "price": 0.924, "dividend": 0.0 }, { "date": "2004-10-04", "price": 0.928, "dividend": 0.0 }, { "date": "2004-10-05", "price": 0.928, "dividend": 0.0 }, { "date": "2004-10-06", "price": 0.935, "dividend": 0.0 }, { "date": "2004-10-07", "price": 0.928, "dividend": 0.0 }, { "date": "2004-10-08", "price": 0.923, "dividend": 0.0 }, { "date": "2004-10-11", "price": 0.923, "dividend": 0.0 }, { "date": "2004-10-12", "price": 0.918, "dividend": 0.0 }, { "date": "2004-10-13", "price": 0.912, "dividend": 0.0 }, { "date": "2004-10-14", "price": 0.906, "dividend": 0.0 }, { "date": "2004-10-15", "price": 0.907, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.908, "dividend": 0.0 }, { "date": "2004-10-19", "price": 0.907, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.903, "dividend": 0.0 }, { "date": "2004-10-21", "price": 0.907, "dividend": 0.0 }, { "date": "2004-10-22", "price": 0.901, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.896, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.903, "dividend": 0.0 }, { "date": "2004-10-27", "price": 0.912, "dividend": 0.0 }, { "date": "2004-10-28", "price": 0.915, "dividend": 0.0 }, { "date": "2004-10-29", "price": 0.915, "dividend": 0.0 }, { "date": "2004-11-01", "price": 0.914, "dividend": 0.0 }, { "date": "2004-11-02", "price": 0.918, "dividend": 0.0 }, { "date": "2004-11-03", "price": 0.926, "dividend": 0.0 }, { "date": "2004-11-04", "price": 0.93, "dividend": 0.0 }, { "date": "2004-11-05", "price": 0.935, "dividend": 0.0 }, { "date": "2004-11-08", "price": 0.932, "dividend": 0.0 }, { "date": "2004-11-09", "price": 0.931, "dividend": 0.0 }, { "date": "2004-11-10", "price": 0.933, "dividend": 0.0 }, { "date": "2004-11-11", "price": 0.933, "dividend": 0.0 }, { "date": "2004-11-12", "price": 0.945, "dividend": 0.0 }, { "date": "2004-11-15", "price": 0.945, "dividend": 0.0 }, { "date": "2004-11-16", "price": 0.941, "dividend": 0.0 }, { "date": "2004-11-17", "price": 0.945, "dividend": 0.0 }, { "date": "2004-11-18", "price": 0.948, "dividend": 0.0 }, { "date": "2004-11-19", "price": 0.939, "dividend": 0.0 }, { "date": "2004-11-22", "price": 0.941, "dividend": 0.0 }, { "date": "2004-11-23", "price": 0.939, "dividend": 0.0 }, { "date": "2004-11-24", "price": 0.943, "dividend": 0.0 }, { "date": "2004-11-25", "price": 0.947, "dividend": 0.0 }, { "date": "2004-11-26", "price": 0.946, "dividend": 0.0 }, { "date": "2004-11-29", "price": 0.944, "dividend": 0.0 }, { "date": "2004-11-30", "price": 0.942, "dividend": 0.0 }, { "date": "2004-12-01", "price": 0.948, "dividend": 0.0 }, { "date": "2004-12-02", "price": 0.951, "dividend": 0.0 }, { "date": "2004-12-03", "price": 0.954, "dividend": 0.0 }, { "date": "2004-12-06", "price": 0.953, "dividend": 0.0 }, { "date": "2004-12-07", "price": 0.946, "dividend": 0.0 }, { "date": "2004-12-08", "price": 0.951, "dividend": 0.0 }, { "date": "2004-12-09", "price": 0.952, "dividend": 0.0 }, { "date": "2004-12-10", "price": 0.953, "dividend": 0.0 }, { "date": "2004-12-13", "price": 0.959, "dividend": 0.0 }, { "date": "2004-12-14", "price": 0.963, "dividend": 0.0 }, { "date": "2004-12-15", "price": 0.965, "dividend": 0.0 }, { "date": "2004-12-16", "price": 0.963, "dividend": 0.0 }, { "date": "2004-12-17", "price": 0.96, "dividend": 0.0 }, { "date": "2004-12-20", "price": 0.965, "dividend": 0.0 }, { "date": "2004-12-21", "price": 0.969, "dividend": 0.0 }, { "date": "2004-12-22", "price": 0.973, "dividend": 0.0 }, { "date": "2004-12-23", "price": 0.975, "dividend": 0.0 }, { "date": "2004-12-24", "price": 0.979, "dividend": 0.0 }, { "date": "2004-12-27", "price": 0.978, "dividend": 0.0 }, { "date": "2004-12-28", "price": 0.98, "dividend": 0.0 }, { "date": "2004-12-29", "price": 0.981, "dividend": 0.0 }, { "date": "2004-12-30", "price": 0.983, "dividend": 0.0 }, { "date": "2004-12-31", "price": 0.98, "dividend": 0.0 }, { "date": "2005-01-03", "price": 0.977, "dividend": 0.0 }, { "date": "2005-01-04", "price": 0.97, "dividend": 0.0 }, { "date": "2005-01-05", "price": 0.964, "dividend": 0.0 }, { "date": "2005-01-06", "price": 0.966, "dividend": 0.0 }, { "date": "2005-01-07", "price": 0.964, "dividend": 0.0 }, { "date": "2005-01-10", "price": 0.967, "dividend": 0.0 }, { "date": "2005-01-11", "price": 0.963, "dividend": 0.0 }, { "date": "2005-01-12", "price": 0.962, "dividend": 0.0 }, { "date": "2005-01-13", "price": 0.953, "dividend": 0.0 }, { "date": "2005-01-14", "price": 0.962, "dividend": 0.0 }, { "date": "2005-01-17", "price": 0.96, "dividend": 0.0 }, { "date": "2005-01-18", "price": 0.961, "dividend": 0.0 }, { "date": "2005-01-19", "price": 0.956, "dividend": 0.0 }, { "date": "2005-01-20", "price": 0.951, "dividend": 0.0 }, { "date": "2005-01-21", "price": 0.951, "dividend": 0.0 }, { "date": "2005-01-24", "price": 0.947, "dividend": 0.0 }, { "date": "2005-01-25", "price": 0.95, "dividend": 0.0 }, { "date": "2005-01-26", "price": 0.955, "dividend": 0.0 }, { "date": "2005-01-27", "price": 0.956, "dividend": 0.0 }, { "date": "2005-01-28", "price": 0.955, "dividend": 0.0 }, { "date": "2005-01-31", "price": 0.963, "dividend": 0.0 }, { "date": "2005-02-01", "price": 0.97, "dividend": 0.0 }, { "date": "2005-02-02", "price": 0.97, "dividend": 0.0 }, { "date": "2005-02-03", "price": 0.967, "dividend": 0.0 }, { "date": "2005-02-04", "price": 0.974, "dividend": 0.0 }, { "date": "2005-02-07", "price": 0.974, "dividend": 0.0 }, { "date": "2005-02-08", "price": 0.978, "dividend": 0.0 }, { "date": "2005-02-09", "price": 0.978, "dividend": 0.0 }, { "date": "2005-02-10", "price": 0.978, "dividend": 0.0 }, { "date": "2005-02-11", "price": 0.984, "dividend": 0.0 }, { "date": "2005-02-14", "price": 0.982, "dividend": 0.0 }, { "date": "2005-02-15", "price": 0.984, "dividend": 0.0 }, { "date": "2005-02-16", "price": 0.984, "dividend": 0.0 }, { "date": "2005-02-17", "price": 0.98, "dividend": 0.0 }, { "date": "2005-02-18", "price": 0.979, "dividend": 0.0 }, { "date": "2005-02-21", "price": 0.979, "dividend": 0.0 }, { "date": "2005-02-22", "price": 0.968, "dividend": 0.0 }, { "date": "2005-02-23", "price": 0.968, "dividend": 0.0 }, { "date": "2005-02-24", "price": 0.974, "dividend": 0.0 }, { "date": "2005-02-25", "price": 0.984, "dividend": 0.0 }, { "date": "2005-02-28", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-01", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-02", "price": 0.983, "dividend": 0.0 }, { "date": "2005-03-03", "price": 0.983, "dividend": 0.0 }, { "date": "2005-03-04", "price": 0.993, "dividend": 0.0 }, { "date": "2005-03-07", "price": 0.993, "dividend": 0.0 }, { "date": "2005-03-08", "price": 0.99, "dividend": 0.0 }, { "date": "2005-03-09", "price": 0.983, "dividend": 0.0 }, { "date": "2005-03-10", "price": 0.983, "dividend": 0.0 }, { "date": "2005-03-11", "price": 0.984, "dividend": 0.0 }, { "date": "2005-03-14", "price": 0.982, "dividend": 0.0 }, { "date": "2005-03-15", "price": 0.979, "dividend": 0.0 }, { "date": "2005-03-16", "price": 0.975, "dividend": 0.0 }, { "date": "2005-03-17", "price": 0.977, "dividend": 0.0 }, { "date": "2005-03-18", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-21", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-22", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-23", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-24", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-25", "price": 0.98, "dividend": 0.0 }, { "date": "2005-03-28", "price": 0.969, "dividend": 0.0 }, { "date": "2005-03-29", "price": 0.964, "dividend": 0.0 }, { "date": "2005-03-30", "price": 0.971, "dividend": 0.0 }, { "date": "2005-03-31", "price": 0.973, "dividend": 0.0 }, { "date": "2005-04-01", "price": 0.978, "dividend": 0.0 }, { "date": "2005-04-04", "price": 0.978, "dividend": 0.0 }, { "date": "2005-04-05", "price": 0.98, "dividend": 0.0 }, { "date": "2005-04-06", "price": 0.983, "dividend": 0.0 }, { "date": "2005-04-07", "price": 0.986, "dividend": 0.0 }, { "date": "2005-04-08", "price": 0.981, "dividend": 0.0 }, { "date": "2005-04-11", "price": 0.981, "dividend": 0.0 }, { "date": "2005-04-12", "price": 0.981, "dividend": 0.0 }, { "date": "2005-04-13", "price": 0.981, "dividend": 0.0 }, { "date": "2005-04-14", "price": 0.981, "dividend": 0.0 }, { "date": "2005-04-15", "price": 0.981, "dividend": 0.0 }, { "date": "2005-04-18", "price": 0.951, "dividend": 0.0 }, { "date": "2005-04-19", "price": 0.957, "dividend": 0.0 }, { "date": "2005-04-20", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-21", "price": 0.96, "dividend": 0.0 }, { "date": "2005-04-22", "price": 0.961, "dividend": 0.0 }, { "date": "2005-04-25", "price": 0.965, "dividend": 0.0 }, { "date": "2005-04-26", "price": 0.958, "dividend": 0.0 }, { "date": "2005-04-27", "price": 0.955, "dividend": 0.0 }, { "date": "2005-04-28", "price": 0.949, "dividend": 0.0 }, { "date": "2005-04-29", "price": 0.95, "dividend": 0.0 }, { "date": "2005-05-02", "price": 0.95, "dividend": 0.0 }, { "date": "2005-05-03", "price": 0.956, "dividend": 0.0 }, { "date": "2005-05-04", "price": 0.962, "dividend": 0.0 }, { "date": "2005-05-05", "price": 0.964, "dividend": 0.0 }, { "date": "2005-05-06", "price": 0.968, "dividend": 0.0 }, { "date": "2005-05-09", "price": 0.97, "dividend": 0.0 }, { "date": "2005-05-10", "price": 0.963, "dividend": 0.0 }, { "date": "2005-05-11", "price": 0.963, "dividend": 0.0 }, { "date": "2005-05-12", "price": 0.962, "dividend": 0.0 }, { "date": "2005-05-13", "price": 0.959, "dividend": 0.0 }, { "date": "2005-05-16", "price": 0.96, "dividend": 0.0 }, { "date": "2005-05-17", "price": 0.963, "dividend": 0.0 }, { "date": "2005-05-18", "price": 0.968, "dividend": 0.0 }, { "date": "2005-05-19", "price": 0.976, "dividend": 0.0 }, { "date": "2005-05-20", "price": 0.977, "dividend": 0.0 }, { "date": "2005-05-23", "price": 0.977, "dividend": 0.0 }, { "date": "2005-05-24", "price": 0.982, "dividend": 0.0 }, { "date": "2005-05-25", "price": 0.981, "dividend": 0.0 }, { "date": "2005-05-26", "price": 0.988, "dividend": 0.0 }, { "date": "2005-05-27", "price": 0.989, "dividend": 0.0 }, { "date": "2005-05-30", "price": 0.991, "dividend": 0.0 }, { "date": "2005-05-31", "price": 0.986, "dividend": 0.0 }, { "date": "2005-06-01", "price": 0.999, "dividend": 0.0 }, { "date": "2005-06-02", "price": 0.999, "dividend": 0.0 }, { "date": "2005-06-03", "price": 0.993, "dividend": 0.0 }, { "date": "2005-06-06", "price": 0.991, "dividend": 0.0 }, { "date": "2005-06-07", "price": 0.993, "dividend": 0.0 }, { "date": "2005-06-08", "price": 0.993, "dividend": 0.0 }, { "date": "2005-06-09", "price": 0.994, "dividend": 0.0 }, { "date": "2005-06-10", "price": 0.995, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.002, "dividend": 0.0 }, { "date": "2005-06-14", "price": 0.999, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.001, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.005, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.012, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.012, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.01, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.012, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.005, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.002, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.003, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.011, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.013, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.01, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.013, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.015, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.019, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.016, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.016, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.026, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.032, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.029, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.032, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.033, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.031, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.029, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.032, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.035, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.015, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.017, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.018, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.022, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.025, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.032, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.027, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.029, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.033, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.035, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.03, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.029, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.037, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.038, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.041, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.032, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.03, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.031, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.035, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.04, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.037, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.035, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.035, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.031, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.037, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.038, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.05, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.056, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.056, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.056, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.065, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.066, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.062, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.069, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.067, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.065, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.062, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.062, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.069, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.065, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.063, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.056, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.056, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.058, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.069, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.067, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.073, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.08, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.08, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.081, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.075, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.06, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.044, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.049, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.043, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.047, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.04, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.033, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.037, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.038, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.028, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.032, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.022, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.024, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.035, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.034, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.036, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.024, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.033, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.045, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.045, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.053, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.053, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.06, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.07, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.06, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.056, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.061, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.07, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.071, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.066, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.067, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.076, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.078, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.082, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.085, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.087, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.083, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.085, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.083, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.085, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.079, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.091, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.094, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.092, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.093, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.088, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.086, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.088, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.096, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.094, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.097, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.095, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.097, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.087, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.089, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.095, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.099, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.098, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.098, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.093, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.096, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.093, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.082, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.082, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.094, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.104, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.107, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.108, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.108, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.108, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.103, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.096, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.093, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.094, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.087, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.074, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.081, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.067, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.065, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.067, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.069, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.078, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.086, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.086, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.086, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.086, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.08, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.077, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.072, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.067, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.068, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.072, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.068, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.064, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.072, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.073, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.085, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.08, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.076, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.078, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.082, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.079, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.08, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.084, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.078, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.081, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.078, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.078, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.081, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.077, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.075, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.077, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.081, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.087, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.095, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.097, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.1, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.103, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.102, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.097, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.1, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.097, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.103, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.097, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.094, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.098, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.103, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.097, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.104, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.106, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.11, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.109, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.1, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.1, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.101, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.096, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.094, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.094, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.094, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.107, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.112, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.112, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.119, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.108, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.107, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.11, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.109, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.107, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.107, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.115, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.107, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.115, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.121, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.12, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.122, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.116, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.107, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.107, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.102, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.097, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.076, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.071, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.074, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.066, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.063, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.066, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.07, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.081, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.079, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.064, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.068, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.08, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.08, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.068, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.057, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.053, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.041, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.047, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.037, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.02, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.023, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.04, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.04, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.038, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.036, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.043, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.046, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.045, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.051, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.041, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.043, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.061, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.07, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.076, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.076, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.067, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.07, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.066, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.066, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.068, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.063, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.048, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.042, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.038, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.032, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.046, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.045, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.037, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.052, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.057, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.054, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.057, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.067, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.063, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.058, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.066, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.065, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.065, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.056, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.059, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.059, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.056, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.057, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.062, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.072, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.082, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.082, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.084, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.081, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.082, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.075, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.078, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.078, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.082, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.081, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.083, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.082, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.088, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.09, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.085, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.074, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.066, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.068, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.065, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.071, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.076, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.08, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.08, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.085, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.08, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.083, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.081, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.079, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.081, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.086, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.093, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.093, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.093, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.094, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.088, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.096, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.105, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.102, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.106, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.106, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.104, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.108, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.111, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.114, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.105, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.104, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.107, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.109, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.115, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.115, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.118, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.117, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.107, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.104, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.101, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.102, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.101, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.101, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.114, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.116, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.114, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.109, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.105, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.107, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.108, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.111, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.11, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.109, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.106, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.109, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.111, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.109, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.107, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.098, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.098, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.108, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.109, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.104, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.111, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.116, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.118, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.119, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.124, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.127, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.126, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.125, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.131, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.135, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.134, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.129, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.129, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.13, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.122, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.122, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.124, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.131, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.13, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.125, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.114, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.119, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.117, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.112, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.121, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.131, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.133, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.126, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.125, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.121, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.125, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.123, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.126, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.135, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.124, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.122, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.124, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.127, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.13, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.138, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.141, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.137, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.14, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.142, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.137, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.135, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.134, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.145, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.152, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.153, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.149, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.149, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.149, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.148, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.149, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.15, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.15, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.12, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.113, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.105, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.096, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.084, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.097, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.096, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.109, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.11, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.113, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.098, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.091, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.101, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.094, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.105, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.112, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.12, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.126, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.129, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.128, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.125, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.124, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.127, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.127, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.132, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.14, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.14, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.143, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.143, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.142, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.15, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.147, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.151, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.154, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.166, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.167, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.168, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.164, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.17, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.17, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.177, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.176, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.177, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.172, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.186, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.189, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.19, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.191, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.186, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.194, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.183, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.192, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.19, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.19, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.193, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.195, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.2, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.204, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.213, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.214, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.2, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.206, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.209, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.209, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.216, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.216, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.236, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.235, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.232, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.22, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.203, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.208, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.216, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.204, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.213, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.23, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.24, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.241, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.24, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.23, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.232, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.224, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.218, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.21, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.21, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.212, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.215, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.223, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.235, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.236, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.233, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.248, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.252, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.242, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.246, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.267, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.274, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.27, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.268, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.261, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.269, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.257, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.258, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.231, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.224, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.196, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.176, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.188, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.195, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.184, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.186, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.167, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.169, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.18, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.188, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.188, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.149, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.162, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.146, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.12, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.103, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.116, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.126, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.142, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.154, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.162, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.173, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.168, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.145, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.158, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.164, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.184, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.185, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.196, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.185, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.169, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.169, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.174, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.174, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.187, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.207, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.225, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.222, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.231, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.222, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.222, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.221, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.227, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.22, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.23, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.24, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.232, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.233, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.242, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.238, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.251, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.254, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.254, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.261, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.255, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.246, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.244, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.241, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.223, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.211, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.226, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.226, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.229, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.245, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.257, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.243, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.258, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.235, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.227, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.209, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.225, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.2, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.2, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.166, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.148, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.162, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.168, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.158, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.153, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.121, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.139, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.119, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.115, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.122, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.118, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.12, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.145, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.156, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.165, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.164, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.151, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.166, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.178, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.181, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.187, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.171, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.171, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.156, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.152, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.132, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.135, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.13, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.13, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.152, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.158, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.158, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.169, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.162, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.161, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.148, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.148, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.141, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.139, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.107, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.097, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.087, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.089, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.088, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.076, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.081, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.051, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.027, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.013, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.011, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.984, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.963, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.964, "dividend": 0.0 }, { "date": "2008-01-24", "price": 0.993, "dividend": 0.0 }, { "date": "2008-01-25", "price": 0.99, "dividend": 0.0 }, { "date": "2008-01-28", "price": 0.988, "dividend": 0.0 }, { "date": "2008-01-29", "price": 0.997, "dividend": 0.0 }, { "date": "2008-01-30", "price": 0.991, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.002, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.017, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.017, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.989, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.971, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.971, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.971, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.97, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.98, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.992, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.995, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.989, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.995, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.005, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.997, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.002, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.0, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.019, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.029, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.025, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.015, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.99, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.973, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.97, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.978, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.965, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.947, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.932, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.949, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.955, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.949, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.937, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.909, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.934, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.923, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.928, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.928, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.937, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.956, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.952, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.946, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.943, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.938, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.951, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.961, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.97, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.975, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.984, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.981, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.972, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.959, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.951, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.949, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.952, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.968, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.967, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.98, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.989, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.975, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.981, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.977, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.989, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.987, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.982, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.981, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.981, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.0, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.002, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.006, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.006, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.016, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.003, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.01, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.013, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.024, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.037, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.041, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.041, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.037, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.021, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.024, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.011, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.009, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.01, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.013, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.016, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.018, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.015, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.009, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.008, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.02, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.003, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.999, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.986, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.981, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.977, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.985, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.989, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.99, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.986, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.974, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.956, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.956, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.95, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.958, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.938, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.934, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.932, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.931, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.914, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.91, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.907, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.907, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.902, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.899, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.895, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.887, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.884, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.864, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.874, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.879, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.878, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.887, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.891, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.897, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.883, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.879, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.875, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.88, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.896, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.885, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.88, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.863, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.877, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.888, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.88, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.889, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.897, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.891, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.885, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.892, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.89, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.884, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.874, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.878, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.877, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.886, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.88, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.882, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.885, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.893, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.892, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.895, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.886, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.881, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.856, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.853, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.861, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.834, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.838, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.842, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.846, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.815, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.816, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.792, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.806, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.846, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.831, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.814, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.815, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.827, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.813, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.758, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.766, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.766, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.743, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.738, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.707, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.683, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.659, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.633, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.617, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.674, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.68, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.63, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.636, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.634, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.662, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.653, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.624, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.625, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.598, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.598, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.605, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.62, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.629, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.637, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.638, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.66, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.647, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.623, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.632, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.629, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.619, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.599, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.617, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.607, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.597, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.603, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.577, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.545, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.565, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.583, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.591, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.6, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.603, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.61, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.583, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.591, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.601, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.591, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.598, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.598, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.604, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.612, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.604, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.601, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.599, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.614, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.609, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.599, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.605, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.595, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.587, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.587, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.587, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.593, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.591, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.602, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.607, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.607, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.625, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.632, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.635, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.631, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.63, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.624, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.617, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.611, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.6, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.597, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.601, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.602, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.588, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.595, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.585, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.583, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.583, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.583, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.603, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.594, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.582, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.579, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.587, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.584, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.586, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.594, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.59, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.575, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.58, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.576, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.572, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.573, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.56, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.558, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.555, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.547, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.534, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.54, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.537, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.533, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.531, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.514, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.508, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.522, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.512, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.511, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.504, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.517, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.518, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.529, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.54, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.54, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.549, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.552, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.547, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.542, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.566, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.561, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.566, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.576, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.566, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.552, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.556, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.563, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.573, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.576, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.568, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.562, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.564, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.578, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.578, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.58, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.565, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.574, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.576, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.579, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.568, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.574, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.569, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.573, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.575, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.575, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.57, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.577, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.576, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.576, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.591, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.588, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.595, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.594, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.608, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.602, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.601, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.593, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.591, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.593, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.602, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.604, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.605, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.601, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.594, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.597, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.609, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.604, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.608, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.615, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.624, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.625, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.62, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.618, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.619, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.626, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.628, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.629, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.632, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.63, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.618, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.61, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.611, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.612, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.616, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.606, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.603, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.607, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.615, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.617, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.619, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.613, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.618, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.607, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.606, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.606, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.599, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.597, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.597, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.596, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.601, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.607, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.617, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.623, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.624, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.628, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.632, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.633, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.64, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.644, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.647, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.648, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.648, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.654, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.658, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.665, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.667, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.662, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.66, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.666, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.666, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.666, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.669, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.677, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.673, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.66, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.665, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.668, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.676, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.68, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.687, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.689, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.692, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.689, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.689, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.685, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.672, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.67, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.674, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.679, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.679, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.682, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.687, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.695, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.693, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.693, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.695, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.702, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.703, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.705, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.705, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.705, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.701, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.694, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.692, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.701, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.701, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.696, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.682, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.676, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.682, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.688, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.69, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.691, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.695, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.701, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.699, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.706, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.705, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.698, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.705, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.703, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.697, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.699, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.69, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.684, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.68, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.668, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.677, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.664, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.664, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.665, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.667, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.676, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.675, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.686, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.688, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.69, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.685, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.686, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.696, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.693, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.691, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.685, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.681, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.69, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.687, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.69, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.685, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.685, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.68, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.689, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.69, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.691, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.695, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.695, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.691, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.688, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.689, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.692, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.698, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.694, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.7, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.695, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.694, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.701, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.704, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.709, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.71, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.71, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.713, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.712, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.709, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.706, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.706, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.717, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.718, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.717, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.717, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.719, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.721, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.719, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.721, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.723, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.719, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.718, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.724, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.718, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.709, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.699, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.695, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.692, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.69, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.683, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.679, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.688, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.695, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.692, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.678, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.671, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.669, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.672, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.671, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.672, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.672, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.672, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.672, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.683, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.686, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.685, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.687, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.681, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.681, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.677, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.679, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.687, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.69, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.691, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.69, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.698, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.701, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.7, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.702, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.705, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.704, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.704, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.709, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.714, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.714, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.71, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.716, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.719, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.716, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.716, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.715, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.718, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.721, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.716, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.724, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.724, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.729, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.729, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.728, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.725, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.73, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.732, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.731, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.73, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.731, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.722, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.723, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.725, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.723, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.721, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.724, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.724, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.712, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.712, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.717, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.709, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.712, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.7, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.701, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.682, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.67, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.689, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.687, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.695, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.694, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.683, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.679, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.675, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.674, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.661, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.663, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.654, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.65, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.646, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.666, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.666, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.661, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.654, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.663, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.667, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.653, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.644, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.646, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.643, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.652, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.656, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.657, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.669, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.669, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.671, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.667, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.665, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.659, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.66, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.652, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.646, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.645, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.635, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.627, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.624, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.621, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.622, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.625, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.635, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.641, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.647, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.649, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.656, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.658, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.657, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.644, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.647, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.646, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.641, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.651, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.656, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.66, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.659, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.659, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.657, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.655, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.666, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.668, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.669, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.668, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.666, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.666, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.665, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.651, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.647, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.646, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.646, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.647, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.648, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.641, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.636, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.634, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.627, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.627, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.624, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.631, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.627, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.625, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.638, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.643, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.649, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.653, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.647, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.646, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.65, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.65, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.66, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.659, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.663, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.661, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.661, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.668, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.666, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.663, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.66, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.668, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.668, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.67, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.669, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.666, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.667, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.662, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.674, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.675, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.675, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.677, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.678, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.677, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.687, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.681, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.683, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.68, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.683, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.683, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.682, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.68, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.68, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.68, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.684, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.685, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.695, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.695, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.699, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.695, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.698, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.695, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.691, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.693, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.682, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.682, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.689, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.69, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.689, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.687, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.698, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.692, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.696, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.693, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.69, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.699, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.694, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.715, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.717, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.714, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.716, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.712, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.71, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.717, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.718, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.722, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.709, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.719, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.712, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.724, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.713, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.719, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.721, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.717, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.713, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.719, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.709, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.708, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.719, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.72, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.723, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.72, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.719, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.715, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.722, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.719, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.733, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.727, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.721, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.72, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.719, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.721, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.711, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.706, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.704, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.716, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.72, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.721, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.709, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.713, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.719, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.719, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.719, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.721, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.721, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.724, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.715, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.718, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.724, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.725, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.723, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.728, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.731, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.733, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.723, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.715, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.711, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.711, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.717, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.72, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.709, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.719, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.722, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.717, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.711, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.713, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.704, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.694, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.694, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.675, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.689, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.687, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.69, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.693, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.695, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.694, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.699, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.703, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.702, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.701, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.709, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.711, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.714, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.72, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.719, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.722, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.719, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.722, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.719, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.711, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.714, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.703, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.702, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.698, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.693, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.708, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.71, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.71, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.711, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.711, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.718, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.72, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.722, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.722, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.716, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.714, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.707, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.704, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.703, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.707, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.712, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.702, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.707, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.697, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.697, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.692, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.698, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.699, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.686, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.685, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.686, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.692, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.692, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.694, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.701, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.702, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.689, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.677, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.681, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.677, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.673, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.67, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.675, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.668, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.67, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.665, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.658, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.66, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.654, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.658, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.663, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.655, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.662, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.656, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.662, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.674, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.678, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.687, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.695, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.696, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.695, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.697, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.69, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.682, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.671, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.67, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.676, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.671, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.669, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.671, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.68, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.684, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.69, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.688, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.69, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.687, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.672, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.665, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.676, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.661, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.651, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.641, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.616, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.591, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.591, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.586, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.569, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.596, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.596, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.596, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.6, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.589, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.562, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.569, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.562, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.571, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.58, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.565, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.582, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.582, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.6, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.604, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.589, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.574, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.564, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.58, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.588, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.588, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.568, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.575, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.584, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.589, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.601, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.6, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.601, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.606, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.582, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.564, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.578, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.585, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.59, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.587, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.58, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.572, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.555, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.563, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.577, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.589, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.583, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.592, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.601, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.605, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.604, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.611, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.6, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.61, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.603, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.609, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.618, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.624, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.624, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.631, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.632, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.627, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.614, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.616, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.619, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.623, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.623, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.631, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.63, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.627, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.626, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.632, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.623, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.621, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.619, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.613, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.603, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.597, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.592, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.588, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.583, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.596, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.597, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.608, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.618, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.623, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.623, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.621, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.622, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.628, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.613, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.616, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.615, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.607, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.606, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.605, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.604, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.599, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.607, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.604, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.61, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.61, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.613, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.614, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.606, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.61, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.61, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.616, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.621, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.622, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.621, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.621, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.626, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.629, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.63, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.629, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.626, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.63, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.63, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.637, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.638, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.638, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.638, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.639, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.642, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.634, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.631, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.636, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.636, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.637, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.64, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.646, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.645, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.648, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.649, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.649, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.652, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.657, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.659, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.657, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.661, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.657, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.66, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.66, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.66, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.663, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.66, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.662, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.664, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.661, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.666, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.667, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.657, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.654, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.659, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.66, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.665, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.666, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.682, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.677, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.678, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.677, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.676, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.678, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.672, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.669, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.674, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.678, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.675, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.672, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.67, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.671, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.676, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.668, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.664, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.664, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.665, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.661, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.654, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.653, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.658, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.652, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.655, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.661, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.661, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.661, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.652, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.649, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.655, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.657, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.658, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.659, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.659, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.659, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.66, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.653, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.643, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.643, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.633, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.636, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.63, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.629, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.628, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.624, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.621, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.613, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.611, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.619, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.618, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.62, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.619, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.618, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.624, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.626, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.622, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.611, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.604, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.605, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.607, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.622, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.62, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.627, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.62, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.619, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.619, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.619, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.622, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.623, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.632, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.631, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.62, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.62, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.615, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.617, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.621, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.629, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.632, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.633, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.64, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.637, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.636, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.631, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.629, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.625, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.622, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.62, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.629, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.63, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.627, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.632, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.631, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.619, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.621, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.62, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.623, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.624, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.636, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.635, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.632, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.628, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.63, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.637, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.643, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.645, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.645, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.648, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.651, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.653, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.652, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.653, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.658, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.658, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.657, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.656, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.655, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.652, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.654, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.652, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.653, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.649, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.646, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.645, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.643, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.641, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.639, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.651, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.653, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.648, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.652, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.654, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.663, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.667, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.665, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.665, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.664, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.666, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.665, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.663, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.66, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.66, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.66, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.659, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.663, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.664, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.664, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.669, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.667, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.665, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.657, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.658, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.655, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.654, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.66, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.663, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.666, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.663, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.658, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.652, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.65, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.652, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.652, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.647, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.648, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.649, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.65, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.655, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.651, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.652, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.648, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.641, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.635, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.636, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.636, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.633, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.626, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.629, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.633, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.64, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.641, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.641, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.644, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.648, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.65, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.647, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.652, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.654, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.655, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.652, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.652, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.655, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.655, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.657, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.659, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.662, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.662, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.661, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.66, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.664, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.671, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.67, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.663, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.663, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.663, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.664, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.667, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.664, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.664, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.664, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.68, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.684, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.687, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.689, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.688, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.686, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.689, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.692, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.693, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.691, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.69, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.695, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.698, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.699, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.699, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.701, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.701, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.707, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.71, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.707, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.712, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.712, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.718, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.716, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.709, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.712, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.712, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.711, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.711, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.711, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.718, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.716, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.718, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.716, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.718, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.723, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.711, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.708, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.714, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.701, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.701, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.711, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.71, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.714, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.72, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.725, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.724, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.727, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.727, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.73, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.727, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.73, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.733, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.726, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.73, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.726, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.721, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.719, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.722, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.716, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.713, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.716, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.716, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.716, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.714, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.717, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.709, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.702, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.708, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.71, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.714, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.724, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.722, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.717, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.711, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.708, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.703, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.699, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.707, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.713, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.719, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.723, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.721, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.722, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.726, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.726, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.727, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.734, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.735, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.74, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.742, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.745, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.747, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.75, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.752, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.761, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.767, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.767, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.771, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.775, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.78, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.767, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.767, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.764, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.775, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.772, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.763, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.764, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.75, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.756, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.745, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.735, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.74, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.757, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.746, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.749, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.738, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.746, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.753, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.756, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.759, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.75, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.742, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.734, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.73, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.738, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.743, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.746, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.746, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.749, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.748, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.752, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.756, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.756, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.765, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.762, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.767, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.772, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.775, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.774, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.774, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.777, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.778, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.778, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.782, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.784, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.78, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.777, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.781, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.784, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.784, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.791, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.791, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.792, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.792, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.785, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.785, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.785, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.782, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.787, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.792, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.784, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.781, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.781, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.775, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.777, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.779, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.781, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.785, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.775, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.765, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.765, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.767, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.765, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.772, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.767, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.779, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.78, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.777, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.789, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.79, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.789, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.79, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.795, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.793, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.796, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.802, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.801, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.796, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.793, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.793, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.794, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.795, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.787, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.789, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.786, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.789, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.781, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.781, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.781, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.775, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.78, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.789, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.787, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.787, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.792, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.794, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.799, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.805, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.803, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.806, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.809, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.812, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.809, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.81, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.809, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.808, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.808, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.81, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.801, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.811, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.811, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.805, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.816, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.82, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.824, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.82, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.818, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.818, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.825, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.829, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.827, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.83, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.831, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.832, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.829, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.824, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.818, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.818, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.819, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.821, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.821, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.821, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.813, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.812, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.815, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.819, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.819, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.832, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.836, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.841, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.842, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.842, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.843, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.853, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.854, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.852, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.852, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.855, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.85, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.85, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.851, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.856, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.857, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.857, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.859, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.851, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.863, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.866, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.865, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.866, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.864, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.866, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.861, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.849, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.828, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.824, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.826, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.822, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.822, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.819, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.802, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.803, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.805, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.82, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.827, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.827, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.835, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.833, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.837, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.836, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.843, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.844, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.84, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.848, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.846, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.85, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.848, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.843, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.853, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.844, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.853, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.856, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.855, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.863, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.858, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.854, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.842, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.847, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.831, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.837, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.84, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.843, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.841, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.845, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.84, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.841, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.843, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.834, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.838, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.84, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.845, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.852, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.853, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.852, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.841, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.828, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.827, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.837, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.817, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.813, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.817, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.821, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.828, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.828, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.829, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.835, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.84, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.839, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.838, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.832, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.834, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.836, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.836, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.839, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.834, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.835, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.829, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.833, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.834, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.836, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.836, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.845, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.843, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.834, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.835, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.841, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.837, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.843, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.847, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.848, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.855, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.858, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.857, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.859, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.863, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.864, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.865, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.867, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.871, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.872, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.872, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.872, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.871, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.865, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.866, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.868, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.871, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.877, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.876, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.874, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.874, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.866, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.871, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.869, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.869, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.872, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.877, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.875, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.874, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.878, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.869, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.86, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.856, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.857, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.86, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.866, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.865, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.864, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.854, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.86, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.86, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.862, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.868, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.867, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.867, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.864, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.861, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.855, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.844, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.843, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.849, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.839, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.836, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.829, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.838, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.839, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.837, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.841, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.845, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.847, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.851, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.855, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.857, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.858, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.858, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.861, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.863, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.862, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.86, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.861, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.869, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.871, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.871, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.87, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.871, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.873, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.869, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.869, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.871, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.868, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.863, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.867, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.87, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.875, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.876, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.865, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.86, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.866, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.858, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.855, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.859, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.855, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.842, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.844, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.844, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.847, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.836, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.841, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.824, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.817, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.807, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.798, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.788, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.81, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.81, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.821, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.821, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.834, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.839, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.836, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.846, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.855, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.85, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.872, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.877, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.876, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.879, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.88, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.882, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.884, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.887, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.883, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.884, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.887, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.886, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.889, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.9, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.893, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.901, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.905, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.905, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.903, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.904, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.905, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.904, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.902, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.903, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.906, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.911, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.911, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.897, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.897, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.885, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.884, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.874, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.852, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.853, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.88, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.89, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.897, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.9, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.9, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.9, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.901, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.904, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.902, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.903, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.903, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.899, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.893, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.878, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.879, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.889, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.894, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.889, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.887, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.877, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.882, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.873, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.877, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.893, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.89, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.901, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.915, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.911, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.908, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.917, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.901, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.9, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.897, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.903, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.914, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.914, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.921, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.915, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.922, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.93, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.931, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.939, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.941, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.945, "dividend": 0.0 }, { "date": "2015-02-18", "price": 0.95, "dividend": 0.0 }, { "date": "2015-02-19", "price": 0.95, "dividend": 0.0 }, { "date": "2015-02-20", "price": 0.95, "dividend": 0.0 }, { "date": "2015-02-23", "price": 0.957, "dividend": 0.0 }, { "date": "2015-02-24", "price": 0.956, "dividend": 0.0 }, { "date": "2015-02-25", "price": 0.956, "dividend": 0.0 }, { "date": "2015-02-26", "price": 0.958, "dividend": 0.0 }, { "date": "2015-02-27", "price": 0.961, "dividend": 0.0 }, { "date": "2015-03-02", "price": 0.962, "dividend": 0.0 }, { "date": "2015-03-03", "price": 0.968, "dividend": 0.0 }, { "date": "2015-03-04", "price": 0.967, "dividend": 0.0 }, { "date": "2015-03-05", "price": 0.967, "dividend": 0.0 }, { "date": "2015-03-06", "price": 0.975, "dividend": 0.0 }, { "date": "2015-03-09", "price": 0.961, "dividend": 0.0 }, { "date": "2015-03-10", "price": 0.958, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.954, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.957, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.964, "dividend": 0.0 }, { "date": "2015-03-16", "price": 0.969, "dividend": 0.0 }, { "date": "2015-03-17", "price": 0.97, "dividend": 0.0 }, { "date": "2015-03-18", "price": 0.97, "dividend": 0.0 }, { "date": "2015-03-19", "price": 0.98, "dividend": 0.0 }, { "date": "2015-03-20", "price": 0.982, "dividend": 0.0 }, { "date": "2015-03-23", "price": 0.973, "dividend": 0.0 }, { "date": "2015-03-24", "price": 0.973, "dividend": 0.0 }, { "date": "2015-03-25", "price": 0.969, "dividend": 0.0 }, { "date": "2015-03-26", "price": 0.953, "dividend": 0.0 }, { "date": "2015-03-27", "price": 0.956, "dividend": 0.0 }, { "date": "2015-03-30", "price": 0.961, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.963, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.955, "dividend": 0.0 }, { "date": "2015-04-02", "price": 0.951, "dividend": 0.0 }, { "date": "2015-04-03", "price": 0.951, "dividend": 0.0 }, { "date": "2015-04-06", "price": 0.946, "dividend": 0.0 }, { "date": "2015-04-07", "price": 0.964, "dividend": 0.0 }, { "date": "2015-04-08", "price": 0.962, "dividend": 0.0 }, { "date": "2015-04-09", "price": 0.966, "dividend": 0.0 }, { "date": "2015-04-10", "price": 0.974, "dividend": 0.0 }, { "date": "2015-04-13", "price": 0.981, "dividend": 0.0 }, { "date": "2015-04-14", "price": 0.968, "dividend": 0.0 }, { "date": "2015-04-15", "price": 0.971, "dividend": 0.0 }, { "date": "2015-04-16", "price": 0.972, "dividend": 0.0 }, { "date": "2015-04-17", "price": 0.958, "dividend": 0.0 }, { "date": "2015-04-20", "price": 0.957, "dividend": 0.0 }, { "date": "2015-04-21", "price": 0.963, "dividend": 0.0 }, { "date": "2015-04-22", "price": 0.961, "dividend": 0.0 }, { "date": "2015-04-23", "price": 0.962, "dividend": 0.0 }, { "date": "2015-04-24", "price": 0.958, "dividend": 0.0 }, { "date": "2015-04-27", "price": 0.958, "dividend": 0.0 }, { "date": "2015-04-28", "price": 0.946, "dividend": 0.0 }, { "date": "2015-04-29", "price": 0.94, "dividend": 0.0 }, { "date": "2015-04-30", "price": 0.942, "dividend": 0.0 }, { "date": "2015-05-01", "price": 0.942, "dividend": 0.0 }, { "date": "2015-05-04", "price": 0.942, "dividend": 0.0 }, { "date": "2015-05-05", "price": 0.945, "dividend": 0.0 }, { "date": "2015-05-06", "price": 0.933, "dividend": 0.0 }, { "date": "2015-05-07", "price": 0.935, "dividend": 0.0 }, { "date": "2015-05-08", "price": 0.947, "dividend": 0.0 }, { "date": "2015-05-11", "price": 0.954, "dividend": 0.0 }, { "date": "2015-05-12", "price": 0.949, "dividend": 0.0 }, { "date": "2015-05-13", "price": 0.942, "dividend": 0.0 }, { "date": "2015-05-14", "price": 0.942, "dividend": 0.0 }, { "date": "2015-05-15", "price": 0.947, "dividend": 0.0 }, { "date": "2015-05-18", "price": 0.949, "dividend": 0.0 }, { "date": "2015-05-19", "price": 0.958, "dividend": 0.0 }, { "date": "2015-05-20", "price": 0.96, "dividend": 0.0 }, { "date": "2015-05-21", "price": 0.962, "dividend": 0.0 }, { "date": "2015-05-22", "price": 0.964, "dividend": 0.0 }, { "date": "2015-05-25", "price": 0.964, "dividend": 0.0 }, { "date": "2015-05-26", "price": 0.968, "dividend": 0.0 }, { "date": "2015-05-27", "price": 0.962, "dividend": 0.0 }, { "date": "2015-05-28", "price": 0.969, "dividend": 0.0 }, { "date": "2015-05-29", "price": 0.965, "dividend": 0.0 }, { "date": "2015-06-01", "price": 0.965, "dividend": 0.0 }, { "date": "2015-06-02", "price": 0.96, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.956, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.961, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.956, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.957, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.946, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.943, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.956, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.951, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.943, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.941, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.947, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.938, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.948, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.953, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.96, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.963, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.957, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.96, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.945, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.94, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.946, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.944, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.943, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.93, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.936, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.926, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.93, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.94, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.951, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.96, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.969, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.97, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.97, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.985, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.979, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.976, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.98, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.977, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.956, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.955, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.962, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.977, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.974, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.978, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.975, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.986, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.983, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.983, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.983, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.988, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.976, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.979, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.982, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.983, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.985, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.979, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.966, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.947, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.893, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.91, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.906, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.919, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.928, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.929, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.905, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.915, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.924, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.911, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.914, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.922, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.939, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.919, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.919, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.92, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.915, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.924, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.935, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.921, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.925, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.916, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.921, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.921, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.921, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.913, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.891, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.898, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.911, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.912, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.932, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.941, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.934, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.936, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.933, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.934, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.931, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.918, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.92, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.931, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.936, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.941, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.943, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.94, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.953, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.953, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.956, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.959, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.97, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.966, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.966, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.969, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.979, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.976, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.981, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.987, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.987, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.981, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.975, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.963, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.953, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.967, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.966, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.973, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.971, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.976, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.963, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.965, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.965, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.971, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.967, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.968, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.975, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.963, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.943, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.963, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.95, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.949, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.941, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.944, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.928, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.936, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.946, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.962, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.942, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.934, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.929, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.938, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.938, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.938, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.947, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.955, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.959, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.956, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.956, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.936, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.935, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.926, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.907, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.918, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.903, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.906, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.911, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.889, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.879, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.879, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.886, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.866, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.864, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.877, "dividend": 0.0 }, { "date": "2016-01-24", "price": 0.988, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.879, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.87, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.885, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.879, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.879, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.884, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.881, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.874, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.85, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.859, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.859, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.859, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.824, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.807, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.816, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.818, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.842, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.854, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.861, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.851, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.86, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.866, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.845, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.853, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.865, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.861, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.862, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.875, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.873, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.867, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.867, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.87, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.857, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.865, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.863, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.87, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.872, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.859, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.87, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.872, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.872, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.868, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.868, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.866, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.869, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.871, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.861, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.872, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.863, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.858, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.865, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.866, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.862, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.865, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.881, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.9, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.894, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.889, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.89, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.896, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.904, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.904, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.901, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.902, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.902, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.892, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.889, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.889, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.888, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.881, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.882, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.878, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.89, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.892, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.898, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.9, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.892, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.886, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.892, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.893, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.896, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.896, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.898, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.904, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.913, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.918, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.919, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.915, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.913, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.906, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.905, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.908, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.906, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.907, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.898, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.886, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.879, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.877, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.871, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.876, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.887, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.885, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.887, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.896, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.857, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.856, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.853, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.861, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.868, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.877, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.877, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.876, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.876, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.874, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.878, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.89, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.897, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.9, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.901, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.905, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.903, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.906, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.911, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.914, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.909, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.915, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.913, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.913, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.909, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.906, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.908, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.906, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.902, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.907, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.912, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.92, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.92, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.917, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.918, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.925, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.923, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.924, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.922, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.92, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.926, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.925, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.928, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.933, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.926, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.924, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.929, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.934, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.932, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.928, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.932, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.929, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.928, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.931, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.929, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.927, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.927, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.919, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.913, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.911, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.92, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.916, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.919, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.921, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.93, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.935, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.927, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.923, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.928, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.933, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.922, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.931, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.934, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.933, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.938, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.937, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.939, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.94, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.931, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.925, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.932, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.93, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.932, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.934, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.941, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.939, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.94, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.943, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.934, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.938, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.936, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.931, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.928, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.916, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.912, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.903, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.919, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.925, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.919, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.949, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.948, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.946, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.944, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.949, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.947, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.956, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.954, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.96, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.961, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.959, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.96, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.96, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.956, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.965, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.96, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.949, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.952, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.956, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.958, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.973, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.979, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.979, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.977, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.981, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.984, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.991, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.988, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.985, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.988, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.989, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.987, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.987, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.989, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.993, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.987, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.985, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.985, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.989, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.985, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.985, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.991, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.993, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.991, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.996, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.993, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.995, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.995, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.987, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.986, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.991, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.99, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.988, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.988, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.997, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.01, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.013, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.013, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.992, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.0, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.996, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.993, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.001, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.003, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.002, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.005, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.012, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.019, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.019, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.02, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.022, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.021, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.021, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.025, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.027, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.02, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.015, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.011, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.008, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.02, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.027, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.024, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.023, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.02, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.022, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.022, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.025, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.024, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.022, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.023, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.026, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.027, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.021, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.026, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.009, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.013, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.017, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.004, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.01, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.016, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.016, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.017, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.016, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.016, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.02, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.017, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.017, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.019, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.02, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.017, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.013, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.012, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.014, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.013, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.012, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.019, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.028, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.031, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.042, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.044, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.043, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.042, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.044, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.048, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.053, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.059, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.062, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.062, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.059, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.057, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.06, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.052, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.041, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.041, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.05, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.055, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.057, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.057, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.055, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.057, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.059, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.057, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.059, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.064, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.065, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.063, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.061, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.063, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.064, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.06, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.058, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.056, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.052, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.058, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.064, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.075, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.067, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.067, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.063, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.067, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.058, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.064, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.053, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.058, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.058, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.059, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.06, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.052, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.06, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.062, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.068, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.066, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.067, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.067, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.071, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.066, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.062, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.065, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.065, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.057, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.059, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.06, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.063, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.065, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.064, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.069, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.073, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.068, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.054, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.061, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.068, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.069, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.068, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.055, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.055, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.059, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.068, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.067, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.062, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.062, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.055, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.064, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.07, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.068, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.075, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.068, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.067, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.065, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.069, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.079, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.085, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.087, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.084, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.087, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.09, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.089, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.095, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.088, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.091, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.09, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.09, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.096, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.097, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.104, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.108, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.11, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.11, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.113, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.112, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.107, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.108, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.109, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.105, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.107, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.11, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.108, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.109, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.112, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.109, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.111, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.109, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.114, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.12, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.121, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.128, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.121, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.125, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.128, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.13, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.128, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.125, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.122, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.12, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.122, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.112, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.112, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.12, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.121, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.124, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.126, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.123, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.125, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.126, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.123, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.131, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.125, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.129, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.132, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.124, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.119, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.118, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.126, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.13, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.134, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.132, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.129, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.124, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.132, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.139, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.133, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.134, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.138, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.137, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.133, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.135, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.136, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.127, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.137, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.149, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.156, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.165, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.169, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.172, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.165, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.172, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.167, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.181, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.179, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.187, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.188, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.191, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.201, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.198, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.19, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.191, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.204, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.193, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.187, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.186, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.184, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.163, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.122, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.137, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.139, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.104, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.115, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.12, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.109, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.137, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.138, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.134, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.141, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.136, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.142, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.155, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.169, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.154, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.145, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.121, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.124, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.138, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.134, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.147, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.155, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.17, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.169, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.156, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.152, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.16, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.152, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.146, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.146, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.136, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.114, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.105, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.118, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.099, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.097, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.097, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.097, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.088, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.115, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.113, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.095, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.11, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.114, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.117, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.13, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.126, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.129, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.137, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.138, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.137, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.136, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.136, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.118, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.119, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.128, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.128, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.135, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.125, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.123, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.135, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.142, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.144, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.157, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.163, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.165, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.166, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.162, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.167, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.168, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.17, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.171, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.162, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.164, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.159, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.16, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.139, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.15, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.152, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.159, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.161, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.159, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.171, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.167, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.169, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.172, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.174, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.172, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.172, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.171, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.173, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.171, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.172, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.169, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.152, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.153, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.144, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.151, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.15, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.157, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.156, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.151, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.15, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.157, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.167, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.165, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.169, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.18, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.178, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.175, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.185, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.189, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.18, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.18, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.182, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.189, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.199, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.191, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.183, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.173, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.179, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.169, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.176, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.178, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.182, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.185, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.183, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.176, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.17, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.169, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.158, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.164, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.17, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.172, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.177, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.167, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.175, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.188, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.189, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.196, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.19, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.191, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.189, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.183, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.176, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.171, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.174, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.173, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.175, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.178, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.185, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.185, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.18, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.187, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.192, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.201, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.198, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.195, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.194, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.191, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.191, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.198, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.199, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.202, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.201, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.194, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.187, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.179, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.171, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.129, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.125, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.127, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.124, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.143, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.144, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.125, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.127, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.108, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.109, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.084, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.092, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.1, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.09, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.114, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.109, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.13, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.12, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.133, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.146, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.141, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.138, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.119, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.121, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.114, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.12, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.129, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.098, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.107, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.107, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.097, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.109, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.113, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.116, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.134, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.131, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.153, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.148, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.15, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.098, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.11, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.089, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.097, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.099, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.096, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.089, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.071, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.06, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.059, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.042, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.03, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.03, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.029, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.02, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.04, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.041, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.028, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.035, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.029, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.046, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.061, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.062, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.06, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.067, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.06, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.065, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.074, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.079, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.091, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.093, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.097, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.09, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.088, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.097, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.091, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.09, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.092, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.098, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.103, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.109, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.114, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.109, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.116, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.12, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.13, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.135, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.133, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.132, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.141, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.14, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.15, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.143, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.147, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.15, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.15, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.15, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.153, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.158, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.154, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.156, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.151, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.133, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.145, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.153, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.158, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.164, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.166, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.17, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.173, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.166, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.168, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.164, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.148, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.163, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.165, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.164, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.168, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.179, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.186, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.192, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.189, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.192, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.192, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.194, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.188, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.192, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.196, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.198, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.2, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.195, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.197, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.197, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.198, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.207, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.204, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.2, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.203, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.207, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.198, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.196, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.19, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.192, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.181, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.169, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.167, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.162, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.16, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.158, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.171, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.176, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.173, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.176, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.166, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.163, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.162, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.167, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.152, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.15, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.14, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.134, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.141, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.16, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.165, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.18, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.185, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.176, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.181, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.177, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.176, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.185, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.188, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.198, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.197, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.198, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.194, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.188, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.184, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.191, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.209, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.208, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.216, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.215, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.217, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.211, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.205, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.211, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.211, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.214, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.216, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.214, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.217, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.211, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.223, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.217, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.224, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.22, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.237, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.238, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.241, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.23, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.229, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.219, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.207, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.19, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.176, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.175, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.19, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.182, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.192, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.178, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.182, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.2, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.197, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.198, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.201, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.19, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.181, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.185, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.169, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.187, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.198, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.201, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.187, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.19, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.201, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.204, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.208, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.201, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.207, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.21, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.211, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.207, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.204, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.206, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.213, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.212, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.204, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.207, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.193, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.202, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.204, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.198, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.204, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.179, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.161, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.175, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.185, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.176, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.175, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.169, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.19, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.186, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.191, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.203, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.203, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.2, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.197, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.201, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.196, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.203, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.197, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.21, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.208, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.209, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.212, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.223, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.221, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.222, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.226, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.222, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.223, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.226, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.229, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.229, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.233, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.241, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.244, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.236, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.235, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.24, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.245, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.25, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.255, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.256, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.258, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.255, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.234, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.241, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.246, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.254, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.252, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.25, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.253, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.253, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.268, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.275, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.277, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.274, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.276, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.282, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.289, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.288, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.287, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.296, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.289, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.277, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.288, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.282, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.279, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.286, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.285, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.301, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.298, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.296, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.298, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.296, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.307, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.313, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.313, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.313, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.317, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.311, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.313, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.284, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.297, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.287, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.29, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.28, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.302, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.338, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.335, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.329, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.34, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.342, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.34, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.349, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.346, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.343, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.352, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.358, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.346, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.304, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.301, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.27, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.24, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.192, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.208, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.244, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.242, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.243, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.193, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.148, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.17, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.159, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.083, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.096, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.042, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.035, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.054, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.029, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.048, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.009, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.033, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.056, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.089, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.076, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.086, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.101, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.078, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.068, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.095, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.112, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.162, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.138, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.158, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.156, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.167, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.159, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.174, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.206, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.184, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.168, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.175, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.179, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.185, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.196, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.223, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.219, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.214, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.184, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.203, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.209, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.218, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.215, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.229, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.209, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.18, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.197, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.238, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.238, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.248, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.255, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.249, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.271, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.278, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.283, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.275, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.275, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.288, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.303, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.303, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.321, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.331, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.319, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.326, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.288, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.284, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.252, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.319, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.308, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.297, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.318, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.299, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.322, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.309, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.284, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.298, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.28, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.284, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.302, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.331, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.331, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.339, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.337, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.336, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.35, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.355, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.335, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.366, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.349, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.36, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.361, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.389, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.379, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.382, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.361, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.362, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.365, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.367, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.362, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.375, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.37, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.377, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.378, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.388, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.401, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.398, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.408, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.399, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.402, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.407, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.411, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.398, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.407, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.43, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.434, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.436, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.454, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.442, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.448, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.442, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.464, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.474, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.441, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.439, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.406, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.405, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.424, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.412, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.414, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.424, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.426, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.394, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.405, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.37, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.377, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.395, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.367, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.374, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.407, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.403, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.398, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.418, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.399, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.411, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.427, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.423, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.437, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.444, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.464, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.474, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.474, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.444, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.461, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.462, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.447, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.442, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.444, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.454, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.446, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.431, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.398, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.394, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.389, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.396, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.408, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.433, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.476, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.468, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.529, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.475, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.477, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.475, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.481, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.502, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.49, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.492, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.474, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.477, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.481, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.489, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.494, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.492, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.496, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.497, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.501, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.5, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.502, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.505, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.514, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.513, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.525, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.503, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.495, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.51, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.504, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.508, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.516, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.52, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.492, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.517, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.512, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.509, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.529, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.537, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.533, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.525, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.545, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.513, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.523, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.545, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.567, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.563, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.563, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.557, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.563, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.55, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.551, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.563, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.572, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.579, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.566, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.567, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.564, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.539, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.523, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.529, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.532, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.56, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.572, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.575, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.59, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.596, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.591, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.596, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.595, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.593, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.614, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.609, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.596, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.604, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.584, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.575, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.583, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.605, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.582, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.591, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.602, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.596, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.586, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.594, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.612, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.624, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.634, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.638, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.64, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.642, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.652, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.647, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.646, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.623, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.628, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.632, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.625, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.615, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.632, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.644, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.644, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.644, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.654, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.651, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.68, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.675, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.688, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.688, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.699, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.701, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.692, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.7, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.714, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.712, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.689, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.679, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.694, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.685, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.698, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.704, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.706, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.723, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.718, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.712, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.708, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.713, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.71, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.718, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.73, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.686, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.698, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.708, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.722, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.725, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.693, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.709, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.73, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.729, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.743, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.74, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.744, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.741, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.753, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.749, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.743, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.751, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.759, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.76, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.763, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.763, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.767, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.77, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.777, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.773, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.771, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.766, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.764, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.779, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.79, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.793, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.796, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.799, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.799, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.793, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.802, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.81, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.806, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.814, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.809, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.79, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.805, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.815, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.818, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.829, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.812, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.818, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.785, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.805, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.813, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.824, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.825, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.826, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.821, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.829, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.822, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.827, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.826, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.827, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.826, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.839, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.84, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.839, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.841, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.843, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.835, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.843, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.835, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.811, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.82, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.833, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.839, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.846, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.848, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.837, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.848, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.848, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.854, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.855, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.853, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.855, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.858, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.85, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.832, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.832, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.83, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.832, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.82, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.833, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.835, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.789, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.808, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.815, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.82, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.83, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.84, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.835, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.822, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.821, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.803, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.821, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.808, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.797, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.826, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.828, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.822, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.817, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.805, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.828, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.845, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.843, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.852, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.857, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.864, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.874, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.872, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.883, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.876, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.865, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.865, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.88, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.881, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.879, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.908, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.907, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.91, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.908, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.901, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.895, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.911, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.913, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.913, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.908, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.897, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.9, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.888, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.882, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.881, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.865, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.867, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.855, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.847, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.826, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.857, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.842, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.873, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.885, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.887, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.891, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.895, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.872, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.86, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.887, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.856, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.829, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.849, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.859, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.879, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.879, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.886, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.901, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.89, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.895, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.882, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.894, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.902, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.902, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.88, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.868, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.856, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.86, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.879, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.886, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.856, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.858, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.856, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.842, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.827, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.799, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.752, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.754, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.788, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.785, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.767, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.794, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.827, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.795, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.811, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.803, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.833, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.826, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.822, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.781, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.801, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.804, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.802, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.781, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.782, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.762, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.767, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.685, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.74, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.743, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.749, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.725, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.749, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.693, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.673, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.644, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.658, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.66, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.692, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.669, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.664, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.708, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.716, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.728, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.751, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.766, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.753, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.757, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.775, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.782, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.805, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.802, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.798, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.781, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.783, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.79, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.759, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.753, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.767, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.755, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.749, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.727, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.733, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.737, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.728, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.756, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.769, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.731, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.689, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.698, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.675, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.701, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.704, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.683, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.709, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.658, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.644, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.634, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.603, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.598, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.632, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.671, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.663, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.602, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.635, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.63, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.628, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.628, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.65, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.676, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.672, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.685, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.694, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.686, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.701, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.709, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.679, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.701, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.694, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.643, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.596, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.571, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.572, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.539, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.541, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.538, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.546, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.539, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.559, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.572, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.606, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.614, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.586, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.554, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.557, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.553, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.556, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.573, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.584, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.587, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.578, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.549, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.542, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.56, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.586, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.579, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.601, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.606, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.603, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.597, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.593, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.594, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.613, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.638, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.628, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.627, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.64, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.649, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.636, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.659, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.652, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.664, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.669, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.679, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.692, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.687, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.687, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.682, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.666, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.644, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.643, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.65, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.668, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.612, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.62, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.6, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.577, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.592, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.598, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.584, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.564, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.582, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.611, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.628, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.614, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.588, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.589, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.553, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.551, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.557, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.56, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.539, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.506, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.5, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.505, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.487, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.49, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.493, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.488, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.532, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.543, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.546, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.529, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.516, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.494, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.49, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.461, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.521, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.499, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.541, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.514, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.505, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.497, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.535, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.537, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.545, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.538, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.561, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.574, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.56, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.528, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.541, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.551, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.562, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.558, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.567, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.593, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.589, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.613, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.592, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.574, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.602, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.597, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.598, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.609, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.605, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.614, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.607, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.599, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.6, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.627, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.598, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.612, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.601, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.58, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.584, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.583, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.586, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.619, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.589, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.581, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.55, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.554, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.532, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.553, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.558, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.549, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.554, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.557, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.546, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.54, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.561, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.569, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.561, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.563, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.576, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.57, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.586, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.599, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.58, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.581, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.595, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.597, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.57, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.572, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.585, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.602, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.602, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.595, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.591, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.602, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.625, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.615, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.616, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.614, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.635, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.643, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.619, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.625, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.639, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.639, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.633, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.622, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.62, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.613, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.604, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.61, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.595, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.608, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.604, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.593, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.588, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.614, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.623, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.634, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.614, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.617, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.579, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.535, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.557, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.53, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.534, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.548, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.547, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.576, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.577, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.566, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.545, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.564, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.559, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.58, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.596, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.599, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.605, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.614, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.603, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.602, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.606, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.621, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.627, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.619, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.637, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.639, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.645, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.629, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.625, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.632, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.632, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.63, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.611, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.617, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.628, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.636, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.618, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.601, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.604, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.627, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.619, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.631, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.626, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.642, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.642, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.649, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.655, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.673, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.689, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.688, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.678, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.655, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.666, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.671, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.672, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.686, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.667, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.658, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.705, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.699, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.705, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.69, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.702, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.708, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.726, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.727, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.72, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.753, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.757, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.737, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.722, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.717, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.714, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.721, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.71, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.727, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.746, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.745, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.743, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.734, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.719, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.705, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.706, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.715, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.718, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.723, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.734, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.728, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.732, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.761, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.752, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.759, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.752, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.752, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.745, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.772, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.764, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.769, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.765, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.758, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.733, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.739, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.75, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.748, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.766, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.746, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.752, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.75, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.744, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.749, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.713, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.731, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.745, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.73, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.752, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.737, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.746, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.746, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.767, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.769, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.779, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.782, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.776, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.76, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.767, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.777, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.776, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.769, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.778, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.779, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.759, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.758, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.759, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.732, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.724, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.712, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.709, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.711, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.698, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.721, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.709, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.7, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.695, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.692, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.685, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.709, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.73, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.741, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.756, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.746, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.735, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.737, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.738, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.724, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.706, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.686, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.695, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.696, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.676, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.663, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.663, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.67, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.69, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.716, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.727, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.724, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.731, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.737, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.748, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.744, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.775, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.779, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.77, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.775, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.77, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.774, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.786, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.783, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.783, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.78, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.769, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.78, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.777, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.773, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.773, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.766, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.779, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.765, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.776, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.796, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.794, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.8, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.809, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.798, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.806, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.81, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.816, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.812, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.817, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.817, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.825, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.823, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.828, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.819, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.813, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.814, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.805, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.814, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.83, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.838, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.846, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.855, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.859, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.855, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.84, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.849, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.86, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.881, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.878, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.889, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.899, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.905, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.898, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.91, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.901, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.889, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.905, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.927, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.933, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.933, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.946, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.954, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.943, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.947, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.954, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.957, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.958, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.944, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.935, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.963, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.98, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.978, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.971, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.971, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.975, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.978, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.992, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.986, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.982, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.982, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.999, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.963, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.984, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.997, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.999, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.986, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.996, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.99, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.012, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.042, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.054, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.043, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.045, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.043, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.05, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.054, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.036, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.032, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.051, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.024, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.047, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.042, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.033, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.031, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.035, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.0, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.004, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.994, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.985, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.974, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.987, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.016, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.977, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.01, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.02, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.005, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.994, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.006, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.014, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.036, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.036, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.04, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.055, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.057, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.046, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.058, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.07, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.058, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.067, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.068, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.093, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.068, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.066, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.076, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.063, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.056, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.054, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.056, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.047, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.07, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.089, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.079, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.082, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.085, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.098, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.106, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.101, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.114, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.112, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.135, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.118, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.122, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.126, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.133, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.134, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.138, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.14, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.125, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.135, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.133, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.155, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.165, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.166, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.167, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.173, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.153, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.165, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.165, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.138, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.134, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.111, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.112, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.132, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.098, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.067, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.073, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.09, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.078, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.083, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.099, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.001, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.889, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.953, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.995, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.98, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.021, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.025, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.036, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.069, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.07, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.071, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.081, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.083, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.096, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.079, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.087, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.075, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.083, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.08, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.084, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.09, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.087, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.032, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.03, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.026, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.009, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.021, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.015, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.044, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.045, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.053, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.07, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.062, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.078, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.082, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.076, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.07, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.08, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.089, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.076, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.064, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.083, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.07, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.074, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.098, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.093, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.09, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.102, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.114, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.118, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.142, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.153, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.132, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.155, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.142, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.144, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.133, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.144, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.137, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.138, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.141, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.15, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.149, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.134, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.121, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.12, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.189, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.194, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.198, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.221, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.223, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.225, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.228, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.208, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.186, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.171, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.211, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.217, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.23, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.247, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.241, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.228, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.232, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.231, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.254, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.266, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.278, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.282, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.28, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.277, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.274, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.274, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.283, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.289, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.284, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.272, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.279, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.243, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.203, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.238, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.243, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.241, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.26, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.227, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.247, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.25, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.25, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.279, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.291, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.267, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.265, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.257, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.226, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.243, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.269, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.275, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.293, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.277, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.296, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.339, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.333, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.337, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.273, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.298, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.346, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.295, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.313, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.312, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.339, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.352, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.357, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.353, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.333, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.347, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.346, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.35, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.363, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.346, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.333, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.333, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.307, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.284, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.283, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.304, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.261, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.298, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.237, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.23, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.225, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.2, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.163, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.141, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.15, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.135, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.155, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.177, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.168, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.179, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.196, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.181, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.225, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.234, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.215, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.194, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.183, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.153, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.144, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.096, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.035, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.937, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.025, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.935, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.043, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.022, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.058, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.055, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.034, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.035, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.023, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.004, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.089, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.074, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.119, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.131, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.122, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.11, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.162, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.166, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.163, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.169, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.2, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.197, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.238, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.254, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.251, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.28, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.262, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.29, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.267, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.255, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.211, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.209, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.265, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.267, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.265, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.258, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.254, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.268, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.278, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.293, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.313, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.309, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.315, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.315, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.308, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.293, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.292, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.294, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.287, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.296, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.293, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.271, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.304, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.321, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.313, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.344, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.35, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.352, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.338, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.354, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.352, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.366, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.371, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.374, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.381, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.368, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.364, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.396, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.38, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.38, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.393, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.378, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.38, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.384, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.4, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.4, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.413, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.403, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.406, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.444, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.369, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.374, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.399, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.385, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.409, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.399, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.41, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.41, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.43, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.418, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.435, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.43, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.435, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.417, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.412, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.402, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.423, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.424, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.432, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.426, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.421, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.423, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.391, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.424, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.445, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.469, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.457, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.463, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.484, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.479, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.485, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.474, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.483, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.471, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.499, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.503, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.5, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.508, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.503, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.482, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.49, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.502, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.493, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.488, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.521, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.518, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.522, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.537, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.529, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.547, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.53, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.499, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.489, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.523, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.526, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.503, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.544, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.541, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.526, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.549, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.564, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.565, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.567, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.584, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.569, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.583, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.542, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.547, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.552, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.509, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.556, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.561, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.581, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.564, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.502, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.525, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.497, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.51, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.555, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.497, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.506, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.535, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.552, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.553, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.56, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.551, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.567, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.559, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.562, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.568, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.587, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.572, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.565, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.558, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.565, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.545, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.523, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.531, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.515, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.527, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.551, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.549, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.545, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.544, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.558, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.566, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.569, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.566, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.564, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.564, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.581, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.578, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.591, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.585, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.609, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.596, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.599, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.602, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.592, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.543, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.538, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.581, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.566, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.56, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.583, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.592, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.591, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.572, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.566, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.574, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.563, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.513, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.533, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.551, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.572, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.584, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.58, "dividend": 0.0 } ], "GreatLink Global Equity": [ { "date": "2000-08-01", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-02", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-03", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-04", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-07", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-08", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-09", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-10", "price": 0.95, "dividend": 0.0 }, { "date": "2000-08-11", "price": 0.961, "dividend": 0.0 }, { "date": "2000-08-14", "price": 0.961, "dividend": 0.0 }, { "date": "2000-08-15", "price": 0.961, "dividend": 0.0 }, { "date": "2000-08-16", "price": 0.961, "dividend": 0.0 }, { "date": "2000-08-17", "price": 0.961, "dividend": 0.0 }, { "date": "2000-08-18", "price": 0.981, "dividend": 0.0 }, { "date": "2000-08-21", "price": 0.981, "dividend": 0.0 }, { "date": "2000-08-22", "price": 0.981, "dividend": 0.0 }, { "date": "2000-08-23", "price": 0.981, "dividend": 0.0 }, { "date": "2000-08-24", "price": 0.981, "dividend": 0.0 }, { "date": "2000-08-25", "price": 0.994, "dividend": 0.0 }, { "date": "2000-08-28", "price": 0.994, "dividend": 0.0 }, { "date": "2000-08-29", "price": 0.994, "dividend": 0.0 }, { "date": "2000-08-30", "price": 0.994, "dividend": 0.0 }, { "date": "2000-08-31", "price": 1.007, "dividend": 0.0 }, { "date": "2000-09-01", "price": 1.013, "dividend": 0.0 }, { "date": "2000-09-04", "price": 1.013, "dividend": 0.0 }, { "date": "2000-09-05", "price": 1.013, "dividend": 0.0 }, { "date": "2000-09-06", "price": 1.013, "dividend": 0.0 }, { "date": "2000-09-07", "price": 1.013, "dividend": 0.0 }, { "date": "2000-09-08", "price": 0.988, "dividend": 0.0 }, { "date": "2000-09-11", "price": 0.988, "dividend": 0.0 }, { "date": "2000-09-12", "price": 0.988, "dividend": 0.0 }, { "date": "2000-09-13", "price": 0.988, "dividend": 0.0 }, { "date": "2000-09-14", "price": 0.988, "dividend": 0.0 }, { "date": "2000-09-15", "price": 0.965, "dividend": 0.0 }, { "date": "2000-09-18", "price": 0.965, "dividend": 0.0 }, { "date": "2000-09-19", "price": 0.965, "dividend": 0.0 }, { "date": "2000-09-20", "price": 0.965, "dividend": 0.0 }, { "date": "2000-09-21", "price": 0.965, "dividend": 0.0 }, { "date": "2000-09-22", "price": 0.932, "dividend": 0.0 }, { "date": "2000-09-25", "price": 0.932, "dividend": 0.0 }, { "date": "2000-09-26", "price": 0.932, "dividend": 0.0 }, { "date": "2000-09-27", "price": 0.932, "dividend": 0.0 }, { "date": "2000-09-28", "price": 0.932, "dividend": 0.0 }, { "date": "2000-09-29", "price": 0.915, "dividend": 0.0 }, { "date": "2000-10-02", "price": 0.915, "dividend": 0.0 }, { "date": "2000-10-03", "price": 0.915, "dividend": 0.0 }, { "date": "2000-10-04", "price": 0.915, "dividend": 0.0 }, { "date": "2000-10-05", "price": 0.915, "dividend": 0.0 }, { "date": "2000-10-06", "price": 0.891, "dividend": 0.0 }, { "date": "2000-10-09", "price": 0.891, "dividend": 0.0 }, { "date": "2000-10-10", "price": 0.891, "dividend": 0.0 }, { "date": "2000-10-11", "price": 0.891, "dividend": 0.0 }, { "date": "2000-10-12", "price": 0.891, "dividend": 0.0 }, { "date": "2000-10-13", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-16", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-17", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-18", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-19", "price": 0.855, "dividend": 0.0 }, { "date": "2000-10-20", "price": 0.864, "dividend": 0.0 }, { "date": "2000-10-23", "price": 0.864, "dividend": 0.0 }, { "date": "2000-10-24", "price": 0.864, "dividend": 0.0 }, { "date": "2000-10-25", "price": 0.864, "dividend": 0.0 }, { "date": "2000-10-26", "price": 0.864, "dividend": 0.0 }, { "date": "2000-10-27", "price": 0.842, "dividend": 0.0 }, { "date": "2000-10-30", "price": 0.842, "dividend": 0.0 }, { "date": "2000-10-31", "price": 0.857, "dividend": 0.0 }, { "date": "2000-11-01", "price": 0.857, "dividend": 0.0 }, { "date": "2000-11-02", "price": 0.857, "dividend": 0.0 }, { "date": "2000-11-03", "price": 0.875, "dividend": 0.0 }, { "date": "2000-11-06", "price": 0.875, "dividend": 0.0 }, { "date": "2000-11-07", "price": 0.875, "dividend": 0.0 }, { "date": "2000-11-08", "price": 0.875, "dividend": 0.0 }, { "date": "2000-11-09", "price": 0.875, "dividend": 0.0 }, { "date": "2000-11-10", "price": 0.824, "dividend": 0.0 }, { "date": "2000-11-13", "price": 0.824, "dividend": 0.0 }, { "date": "2000-11-14", "price": 0.824, "dividend": 0.0 }, { "date": "2000-11-15", "price": 0.824, "dividend": 0.0 }, { "date": "2000-11-16", "price": 0.824, "dividend": 0.0 }, { "date": "2000-11-17", "price": 0.815, "dividend": 0.0 }, { "date": "2000-11-20", "price": 0.815, "dividend": 0.0 }, { "date": "2000-11-21", "price": 0.815, "dividend": 0.0 }, { "date": "2000-11-22", "price": 0.815, "dividend": 0.0 }, { "date": "2000-11-23", "price": 0.815, "dividend": 0.0 }, { "date": "2000-11-24", "price": 0.785, "dividend": 0.0 }, { "date": "2000-11-27", "price": 0.785, "dividend": 0.0 }, { "date": "2000-11-28", "price": 0.785, "dividend": 0.0 }, { "date": "2000-11-29", "price": 0.785, "dividend": 0.0 }, { "date": "2000-11-30", "price": 0.74, "dividend": 0.0 }, { "date": "2000-12-01", "price": 0.755, "dividend": 0.0 }, { "date": "2000-12-04", "price": 0.755, "dividend": 0.0 }, { "date": "2000-12-05", "price": 0.755, "dividend": 0.0 }, { "date": "2000-12-06", "price": 0.755, "dividend": 0.0 }, { "date": "2000-12-07", "price": 0.755, "dividend": 0.0 }, { "date": "2000-12-08", "price": 0.785, "dividend": 0.0 }, { "date": "2000-12-11", "price": 0.785, "dividend": 0.0 }, { "date": "2000-12-12", "price": 0.785, "dividend": 0.0 }, { "date": "2000-12-13", "price": 0.785, "dividend": 0.0 }, { "date": "2000-12-14", "price": 0.785, "dividend": 0.0 }, { "date": "2000-12-15", "price": 0.768, "dividend": 0.0 }, { "date": "2000-12-18", "price": 0.768, "dividend": 0.0 }, { "date": "2000-12-19", "price": 0.768, "dividend": 0.0 }, { "date": "2000-12-20", "price": 0.768, "dividend": 0.0 }, { "date": "2000-12-21", "price": 0.768, "dividend": 0.0 }, { "date": "2000-12-22", "price": 0.728, "dividend": 0.0 }, { "date": "2000-12-25", "price": 0.728, "dividend": 0.0 }, { "date": "2000-12-26", "price": 0.728, "dividend": 0.0 }, { "date": "2000-12-27", "price": 0.728, "dividend": 0.0 }, { "date": "2000-12-28", "price": 0.728, "dividend": 0.0 }, { "date": "2000-12-29", "price": 0.737, "dividend": 0.0 }, { "date": "2001-01-01", "price": 0.737, "dividend": 0.0 }, { "date": "2001-01-02", "price": 0.737, "dividend": 0.0 }, { "date": "2001-01-03", "price": 0.737, "dividend": 0.0 }, { "date": "2001-01-04", "price": 0.737, "dividend": 0.0 }, { "date": "2001-01-05", "price": 0.74, "dividend": 0.0 }, { "date": "2001-01-08", "price": 0.74, "dividend": 0.0 }, { "date": "2001-01-09", "price": 0.74, "dividend": 0.0 }, { "date": "2001-01-10", "price": 0.74, "dividend": 0.0 }, { "date": "2001-01-11", "price": 0.74, "dividend": 0.0 }, { "date": "2001-01-12", "price": 0.746, "dividend": 0.0 }, { "date": "2001-01-15", "price": 0.746, "dividend": 0.0 }, { "date": "2001-01-16", "price": 0.746, "dividend": 0.0 }, { "date": "2001-01-17", "price": 0.746, "dividend": 0.0 }, { "date": "2001-01-18", "price": 0.746, "dividend": 0.0 }, { "date": "2001-01-19", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-22", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-23", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-24", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-25", "price": 0.765, "dividend": 0.0 }, { "date": "2001-01-26", "price": 0.764, "dividend": 0.0 }, { "date": "2001-01-29", "price": 0.764, "dividend": 0.0 }, { "date": "2001-01-30", "price": 0.764, "dividend": 0.0 }, { "date": "2001-01-31", "price": 0.77, "dividend": 0.0 }, { "date": "2001-02-01", "price": 0.77, "dividend": 0.0 }, { "date": "2001-02-02", "price": 0.764, "dividend": 0.0 }, { "date": "2001-02-05", "price": 0.764, "dividend": 0.0 }, { "date": "2001-02-06", "price": 0.764, "dividend": 0.0 }, { "date": "2001-02-07", "price": 0.764, "dividend": 0.0 }, { "date": "2001-02-08", "price": 0.764, "dividend": 0.0 }, { "date": "2001-02-09", "price": 0.743, "dividend": 0.0 }, { "date": "2001-02-12", "price": 0.743, "dividend": 0.0 }, { "date": "2001-02-13", "price": 0.743, "dividend": 0.0 }, { "date": "2001-02-14", "price": 0.743, "dividend": 0.0 }, { "date": "2001-02-15", "price": 0.743, "dividend": 0.0 }, { "date": "2001-02-16", "price": 0.731, "dividend": 0.0 }, { "date": "2001-02-19", "price": 0.731, "dividend": 0.0 }, { "date": "2001-02-20", "price": 0.731, "dividend": 0.0 }, { "date": "2001-02-21", "price": 0.731, "dividend": 0.0 }, { "date": "2001-02-22", "price": 0.731, "dividend": 0.0 }, { "date": "2001-02-23", "price": 0.701, "dividend": 0.0 }, { "date": "2001-02-26", "price": 0.701, "dividend": 0.0 }, { "date": "2001-02-27", "price": 0.701, "dividend": 0.0 }, { "date": "2001-02-28", "price": 0.701, "dividend": 0.0 }, { "date": "2001-03-01", "price": 0.701, "dividend": 0.0 }, { "date": "2001-03-02", "price": 0.695, "dividend": 0.0 }, { "date": "2001-03-05", "price": 0.695, "dividend": 0.0 }, { "date": "2001-03-06", "price": 0.695, "dividend": 0.0 }, { "date": "2001-03-07", "price": 0.695, "dividend": 0.0 }, { "date": "2001-03-08", "price": 0.695, "dividend": 0.0 }, { "date": "2001-03-09", "price": 0.698, "dividend": 0.0 }, { "date": "2001-03-12", "price": 0.698, "dividend": 0.0 }, { "date": "2001-03-13", "price": 0.698, "dividend": 0.0 }, { "date": "2001-03-14", "price": 0.698, "dividend": 0.0 }, { "date": "2001-03-15", "price": 0.698, "dividend": 0.0 }, { "date": "2001-03-16", "price": 0.652, "dividend": 0.0 }, { "date": "2001-03-19", "price": 0.652, "dividend": 0.0 }, { "date": "2001-03-20", "price": 0.652, "dividend": 0.0 }, { "date": "2001-03-21", "price": 0.652, "dividend": 0.0 }, { "date": "2001-03-22", "price": 0.652, "dividend": 0.0 }, { "date": "2001-03-23", "price": 0.643, "dividend": 0.0 }, { "date": "2001-03-26", "price": 0.643, "dividend": 0.0 }, { "date": "2001-03-27", "price": 0.643, "dividend": 0.0 }, { "date": "2001-03-28", "price": 0.643, "dividend": 0.0 }, { "date": "2001-03-29", "price": 0.643, "dividend": 0.0 }, { "date": "2001-03-30", "price": 0.652, "dividend": 0.0 }, { "date": "2001-04-02", "price": 0.652, "dividend": 0.0 }, { "date": "2001-04-03", "price": 0.652, "dividend": 0.0 }, { "date": "2001-04-04", "price": 0.652, "dividend": 0.0 }, { "date": "2001-04-05", "price": 0.652, "dividend": 0.0 }, { "date": "2001-04-06", "price": 0.643, "dividend": 0.0 }, { "date": "2001-04-09", "price": 0.643, "dividend": 0.0 }, { "date": "2001-04-10", "price": 0.643, "dividend": 0.0 }, { "date": "2001-04-11", "price": 0.643, "dividend": 0.0 }, { "date": "2001-04-12", "price": 0.643, "dividend": 0.0 }, { "date": "2001-04-13", "price": 0.667, "dividend": 0.0 }, { "date": "2001-04-16", "price": 0.667, "dividend": 0.0 }, { "date": "2001-04-17", "price": 0.667, "dividend": 0.0 }, { "date": "2001-04-18", "price": 0.667, "dividend": 0.0 }, { "date": "2001-04-19", "price": 0.667, "dividend": 0.0 }, { "date": "2001-04-20", "price": 0.704, "dividend": 0.0 }, { "date": "2001-04-23", "price": 0.704, "dividend": 0.0 }, { "date": "2001-04-24", "price": 0.704, "dividend": 0.0 }, { "date": "2001-04-25", "price": 0.704, "dividend": 0.0 }, { "date": "2001-04-26", "price": 0.704, "dividend": 0.0 }, { "date": "2001-04-27", "price": 0.714, "dividend": 0.0 }, { "date": "2001-04-30", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-01", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-02", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-03", "price": 0.717, "dividend": 0.0 }, { "date": "2001-05-04", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-07", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-08", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-09", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-10", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-11", "price": 0.714, "dividend": 0.0 }, { "date": "2001-05-14", "price": 0.714, "dividend": 0.0 }, { "date": "2001-05-15", "price": 0.714, "dividend": 0.0 }, { "date": "2001-05-16", "price": 0.714, "dividend": 0.0 }, { "date": "2001-05-17", "price": 0.714, "dividend": 0.0 }, { "date": "2001-05-18", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-21", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-22", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-23", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-24", "price": 0.726, "dividend": 0.0 }, { "date": "2001-05-25", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-28", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-29", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-30", "price": 0.72, "dividend": 0.0 }, { "date": "2001-05-31", "price": 0.704, "dividend": 0.0 }, { "date": "2001-06-01", "price": 0.701, "dividend": 0.0 }, { "date": "2001-06-04", "price": 0.701, "dividend": 0.0 }, { "date": "2001-06-05", "price": 0.701, "dividend": 0.0 }, { "date": "2001-06-06", "price": 0.701, "dividend": 0.0 }, { "date": "2001-06-07", "price": 0.701, "dividend": 0.0 }, { "date": "2001-06-08", "price": 0.704, "dividend": 0.0 }, { "date": "2001-06-11", "price": 0.704, "dividend": 0.0 }, { "date": "2001-06-12", "price": 0.704, "dividend": 0.0 }, { "date": "2001-06-13", "price": 0.704, "dividend": 0.0 }, { "date": "2001-06-14", "price": 0.704, "dividend": 0.0 }, { "date": "2001-06-15", "price": 0.683, "dividend": 0.0 }, { "date": "2001-06-18", "price": 0.683, "dividend": 0.0 }, { "date": "2001-06-19", "price": 0.683, "dividend": 0.0 }, { "date": "2001-06-20", "price": 0.683, "dividend": 0.0 }, { "date": "2001-06-21", "price": 0.683, "dividend": 0.0 }, { "date": "2001-06-22", "price": 0.686, "dividend": 0.0 }, { "date": "2001-06-25", "price": 0.686, "dividend": 0.0 }, { "date": "2001-06-26", "price": 0.686, "dividend": 0.0 }, { "date": "2001-06-27", "price": 0.686, "dividend": 0.0 }, { "date": "2001-06-28", "price": 0.686, "dividend": 0.0 }, { "date": "2001-06-29", "price": 0.686, "dividend": 0.0 }, { "date": "2001-07-02", "price": 0.686, "dividend": 0.0 }, { "date": "2001-07-03", "price": 0.686, "dividend": 0.0 }, { "date": "2001-07-04", "price": 0.686, "dividend": 0.0 }, { "date": "2001-07-05", "price": 0.686, "dividend": 0.0 }, { "date": "2001-07-06", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-09", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-10", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-11", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-12", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-13", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-16", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-17", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-18", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-19", "price": 0.658, "dividend": 0.0 }, { "date": "2001-07-20", "price": 0.661, "dividend": 0.0 }, { "date": "2001-07-23", "price": 0.661, "dividend": 0.0 }, { "date": "2001-07-24", "price": 0.661, "dividend": 0.0 }, { "date": "2001-07-25", "price": 0.661, "dividend": 0.0 }, { "date": "2001-07-26", "price": 0.661, "dividend": 0.0 }, { "date": "2001-07-27", "price": 0.655, "dividend": 0.0 }, { "date": "2001-07-30", "price": 0.655, "dividend": 0.0 }, { "date": "2001-07-31", "price": 0.661, "dividend": 0.0 }, { "date": "2001-08-01", "price": 0.661, "dividend": 0.0 }, { "date": "2001-08-02", "price": 0.661, "dividend": 0.0 }, { "date": "2001-08-03", "price": 0.658, "dividend": 0.0 }, { "date": "2001-08-06", "price": 0.658, "dividend": 0.0 }, { "date": "2001-08-07", "price": 0.658, "dividend": 0.0 }, { "date": "2001-08-08", "price": 0.658, "dividend": 0.0 }, { "date": "2001-08-09", "price": 0.658, "dividend": 0.0 }, { "date": "2001-08-10", "price": 0.633, "dividend": 0.0 }, { "date": "2001-08-13", "price": 0.633, "dividend": 0.0 }, { "date": "2001-08-14", "price": 0.633, "dividend": 0.0 }, { "date": "2001-08-15", "price": 0.633, "dividend": 0.0 }, { "date": "2001-08-16", "price": 0.633, "dividend": 0.0 }, { "date": "2001-08-17", "price": 0.618, "dividend": 0.0 }, { "date": "2001-08-20", "price": 0.618, "dividend": 0.0 }, { "date": "2001-08-21", "price": 0.618, "dividend": 0.0 }, { "date": "2001-08-22", "price": 0.618, "dividend": 0.0 }, { "date": "2001-08-23", "price": 0.618, "dividend": 0.0 }, { "date": "2001-08-24", "price": 0.621, "dividend": 0.0 }, { "date": "2001-08-27", "price": 0.621, "dividend": 0.0 }, { "date": "2001-08-28", "price": 0.621, "dividend": 0.0 }, { "date": "2001-08-29", "price": 0.621, "dividend": 0.0 }, { "date": "2001-08-30", "price": 0.621, "dividend": 0.0 }, { "date": "2001-08-31", "price": 0.599, "dividend": 0.0 }, { "date": "2001-09-03", "price": 0.599, "dividend": 0.0 }, { "date": "2001-09-04", "price": 0.599, "dividend": 0.0 }, { "date": "2001-09-05", "price": 0.599, "dividend": 0.0 }, { "date": "2001-09-06", "price": 0.599, "dividend": 0.0 }, { "date": "2001-09-07", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-10", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-11", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-12", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-13", "price": 0.571, "dividend": 0.0 }, { "date": "2001-09-14", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-17", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-18", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-19", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-20", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-21", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-24", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-25", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-26", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-27", "price": 0.568, "dividend": 0.0 }, { "date": "2001-09-28", "price": 0.54, "dividend": 0.0 }, { "date": "2001-10-01", "price": 0.54, "dividend": 0.0 }, { "date": "2001-10-02", "price": 0.54, "dividend": 0.0 }, { "date": "2001-10-03", "price": 0.54, "dividend": 0.0 }, { "date": "2001-10-04", "price": 0.54, "dividend": 0.0 }, { "date": "2001-10-05", "price": 0.565, "dividend": 0.0 }, { "date": "2001-10-08", "price": 0.565, "dividend": 0.0 }, { "date": "2001-10-09", "price": 0.565, "dividend": 0.0 }, { "date": "2001-10-10", "price": 0.565, "dividend": 0.0 }, { "date": "2001-10-11", "price": 0.565, "dividend": 0.0 }, { "date": "2001-10-12", "price": 0.593, "dividend": 0.0 }, { "date": "2001-10-15", "price": 0.593, "dividend": 0.0 }, { "date": "2001-10-16", "price": 0.593, "dividend": 0.0 }, { "date": "2001-10-17", "price": 0.593, "dividend": 0.0 }, { "date": "2001-10-18", "price": 0.593, "dividend": 0.0 }, { "date": "2001-10-19", "price": 0.584, "dividend": 0.0 }, { "date": "2001-10-22", "price": 0.584, "dividend": 0.0 }, { "date": "2001-10-23", "price": 0.584, "dividend": 0.0 }, { "date": "2001-10-24", "price": 0.584, "dividend": 0.0 }, { "date": "2001-10-25", "price": 0.584, "dividend": 0.0 }, { "date": "2001-10-26", "price": 0.606, "dividend": 0.0 }, { "date": "2001-10-29", "price": 0.596, "dividend": 0.0 }, { "date": "2001-10-30", "price": 0.587, "dividend": 0.0 }, { "date": "2001-10-31", "price": 0.59, "dividend": 0.0 }, { "date": "2001-11-01", "price": 0.593, "dividend": 0.0 }, { "date": "2001-11-02", "price": 0.599, "dividend": 0.0 }, { "date": "2001-11-05", "price": 0.606, "dividend": 0.0 }, { "date": "2001-11-06", "price": 0.609, "dividend": 0.0 }, { "date": "2001-11-07", "price": 0.609, "dividend": 0.0 }, { "date": "2001-11-08", "price": 0.612, "dividend": 0.0 }, { "date": "2001-11-09", "price": 0.615, "dividend": 0.0 }, { "date": "2001-11-12", "price": 0.612, "dividend": 0.0 }, { "date": "2001-11-13", "price": 0.621, "dividend": 0.0 }, { "date": "2001-11-14", "price": 0.621, "dividend": 0.0 }, { "date": "2001-11-15", "price": 0.618, "dividend": 0.0 }, { "date": "2001-11-16", "price": 0.621, "dividend": 0.0 }, { "date": "2001-11-19", "price": 0.63, "dividend": 0.0 }, { "date": "2001-11-20", "price": 0.621, "dividend": 0.0 }, { "date": "2001-11-21", "price": 0.621, "dividend": 0.0 }, { "date": "2001-11-22", "price": 0.624, "dividend": 0.0 }, { "date": "2001-11-23", "price": 0.627, "dividend": 0.0 }, { "date": "2001-11-26", "price": 0.634, "dividend": 0.0 }, { "date": "2001-11-27", "price": 0.63, "dividend": 0.0 }, { "date": "2001-11-28", "price": 0.615, "dividend": 0.0 }, { "date": "2001-11-29", "price": 0.621, "dividend": 0.0 }, { "date": "2001-11-30", "price": 0.621, "dividend": 0.0 }, { "date": "2001-12-03", "price": 0.618, "dividend": 0.0 }, { "date": "2001-12-04", "price": 0.624, "dividend": 0.0 }, { "date": "2001-12-05", "price": 0.643, "dividend": 0.0 }, { "date": "2001-12-06", "price": 0.646, "dividend": 0.0 }, { "date": "2001-12-07", "price": 0.64, "dividend": 0.0 }, { "date": "2001-12-10", "price": 0.63, "dividend": 0.0 }, { "date": "2001-12-11", "price": 0.63, "dividend": 0.0 }, { "date": "2001-12-12", "price": 0.63, "dividend": 0.0 }, { "date": "2001-12-13", "price": 0.621, "dividend": 0.0 }, { "date": "2001-12-14", "price": 0.618, "dividend": 0.0 }, { "date": "2001-12-17", "price": 0.618, "dividend": 0.0 }, { "date": "2001-12-18", "price": 0.627, "dividend": 0.0 }, { "date": "2001-12-19", "price": 0.63, "dividend": 0.0 }, { "date": "2001-12-20", "price": 0.624, "dividend": 0.0 }, { "date": "2001-12-21", "price": 0.63, "dividend": 0.0 }, { "date": "2001-12-24", "price": 0.624, "dividend": 0.0 }, { "date": "2001-12-25", "price": 0.624, "dividend": 0.0 }, { "date": "2001-12-26", "price": 0.624, "dividend": 0.0 }, { "date": "2001-12-27", "price": 0.637, "dividend": 0.0 }, { "date": "2001-12-28", "price": 0.646, "dividend": 0.0 }, { "date": "2001-12-31", "price": 0.643, "dividend": 0.0 }, { "date": "2002-01-01", "price": 0.643, "dividend": 0.0 }, { "date": "2002-01-02", "price": 0.64, "dividend": 0.0 }, { "date": "2002-01-03", "price": 0.649, "dividend": 0.0 }, { "date": "2002-01-04", "price": 0.652, "dividend": 0.0 }, { "date": "2002-01-07", "price": 0.652, "dividend": 0.0 }, { "date": "2002-01-08", "price": 0.646, "dividend": 0.0 }, { "date": "2002-01-09", "price": 0.643, "dividend": 0.0 }, { "date": "2002-01-10", "price": 0.64, "dividend": 0.0 }, { "date": "2002-01-11", "price": 0.634, "dividend": 0.0 }, { "date": "2002-01-14", "price": 0.627, "dividend": 0.0 }, { "date": "2002-01-15", "price": 0.624, "dividend": 0.0 }, { "date": "2002-01-16", "price": 0.615, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.621, "dividend": 0.0 }, { "date": "2002-01-18", "price": 0.621, "dividend": 0.0 }, { "date": "2002-01-21", "price": 0.618, "dividend": 0.0 }, { "date": "2002-01-22", "price": 0.615, "dividend": 0.0 }, { "date": "2002-01-23", "price": 0.621, "dividend": 0.0 }, { "date": "2002-01-24", "price": 0.624, "dividend": 0.0 }, { "date": "2002-01-25", "price": 0.624, "dividend": 0.0 }, { "date": "2002-01-28", "price": 0.621, "dividend": 0.0 }, { "date": "2002-01-29", "price": 0.609, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.609, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.615, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.612, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.605, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.599, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.596, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.593, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.602, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.605, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.605, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.605, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.612, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.605, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.609, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.596, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.596, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.596, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.596, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.605, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.609, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.615, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.615, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.621, "dividend": 0.0 }, { "date": "2002-03-04", "price": 0.637, "dividend": 0.0 }, { "date": "2002-03-05", "price": 0.634, "dividend": 0.0 }, { "date": "2002-03-06", "price": 0.64, "dividend": 0.0 }, { "date": "2002-03-07", "price": 0.643, "dividend": 0.0 }, { "date": "2002-03-08", "price": 0.646, "dividend": 0.0 }, { "date": "2002-03-11", "price": 0.649, "dividend": 0.0 }, { "date": "2002-03-12", "price": 0.649, "dividend": 0.0 }, { "date": "2002-03-13", "price": 0.643, "dividend": 0.0 }, { "date": "2002-03-14", "price": 0.646, "dividend": 0.0 }, { "date": "2002-03-15", "price": 0.655, "dividend": 0.0 }, { "date": "2002-03-18", "price": 0.655, "dividend": 0.0 }, { "date": "2002-03-19", "price": 0.662, "dividend": 0.0 }, { "date": "2002-03-20", "price": 0.652, "dividend": 0.0 }, { "date": "2002-03-21", "price": 0.655, "dividend": 0.0 }, { "date": "2002-03-22", "price": 0.652, "dividend": 0.0 }, { "date": "2002-03-25", "price": 0.646, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.652, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.662, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.662, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.662, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.659, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.662, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.655, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.652, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.652, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.646, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.646, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.649, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.64, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.64, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.643, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.652, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.655, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.658, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.658, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.652, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.649, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.646, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.643, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.64, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.634, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.637, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.637, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.64, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.637, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.63, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.624, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.643, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.637, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.63, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.634, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.643, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.643, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.646, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.649, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.643, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.637, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.64, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.646, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.643, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.643, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.637, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.634, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.63, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.63, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.624, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.618, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.621, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.618, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.618, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.618, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.615, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.612, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.602, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.593, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.605, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.605, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.599, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.593, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.587, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.584, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.58, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.574, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.584, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.593, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.587, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.574, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.571, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.574, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.587, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.587, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.577, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.562, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.549, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.552, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.54, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.534, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.543, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.54, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.521, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.499, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.493, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.499, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.505, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.509, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.53, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.534, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.537, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.521, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.512, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.499, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.512, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.518, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.53, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.53, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.53, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.527, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.53, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.54, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.54, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.54, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.54, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.54, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.54, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.549, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.549, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.549, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.537, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.534, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.537, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.534, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.515, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.518, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.512, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.521, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.518, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.524, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.53, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.518, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.515, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.515, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.512, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.502, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.493, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.49, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.48, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.474, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.48, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.496, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.49, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.477, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.487, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.493, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.487, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.477, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.468, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.474, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.465, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.471, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.49, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.493, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.518, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.512, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.524, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.518, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.518, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.518, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.515, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.515, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.515, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.509, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.512, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.506, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.515, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.509, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.509, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.524, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.527, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.53, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.524, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.515, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.512, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.512, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.512, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.521, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.524, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.524, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.521, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.534, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.537, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.534, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.53, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.521, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.534, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.534, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.537, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.537, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.527, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.53, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.53, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.521, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.515, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.518, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.518, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.512, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.505, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.515, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.509, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.505, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.502, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.505, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.509, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.509, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.505, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.505, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.493, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.499, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.499, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.502, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.515, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.518, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.518, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.512, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.505, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.515, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.515, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.515, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.515, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.512, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.509, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.509, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.505, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.496, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.496, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.493, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.477, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.474, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.477, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.48, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.477, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.477, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.487, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.48, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.48, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.474, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.471, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.474, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.474, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.468, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.465, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.471, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.474, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.477, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.477, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.471, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.474, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.462, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.459, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.456, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.456, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.462, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.462, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.452, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.456, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.452, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.452, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.44, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.437, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.44, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.455, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.455, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.471, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.471, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.477, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.484, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.487, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.474, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.484, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.481, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.477, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.474, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.471, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.477, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.484, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.484, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.493, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.493, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.49, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.49, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.487, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.49, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.499, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.502, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.496, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.496, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.496, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.499, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.509, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.512, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.505, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.499, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.505, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.505, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.505, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.505, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.505, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.512, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.515, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.509, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.505, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.512, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.512, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.515, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.515, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.515, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.512, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.505, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.502, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.509, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.515, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.515, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.512, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.521, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.524, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.524, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.524, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.524, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.527, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.53, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.534, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.534, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.53, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.537, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.543, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.543, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.54, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.546, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.546, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.546, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.543, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.543, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.537, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.537, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.534, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.54, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.54, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.54, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.54, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.546, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.543, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.543, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.543, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.549, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.546, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.54, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.54, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.537, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.543, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.543, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.543, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.54, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.54, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.54, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.537, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.534, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.534, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.537, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.537, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.54, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.546, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.546, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.54, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.54, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.543, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.549, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.555, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.552, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.559, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.559, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.562, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.562, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.565, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.562, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.555, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.559, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.559, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.559, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.562, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.562, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.562, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.555, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.552, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.559, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.552, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.546, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.543, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.546, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.546, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.555, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.555, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.559, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.562, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.562, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.562, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.568, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.565, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.568, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.574, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.574, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.577, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.574, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.574, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.574, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.565, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.565, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.565, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.571, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.577, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.577, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.574, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.574, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.577, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.574, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.568, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.571, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.571, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.562, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.562, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.571, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.571, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.558, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.558, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.552, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.552, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.555, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.555, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.555, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.565, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.571, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.577, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.577, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.568, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.568, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.571, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.574, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.58, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.583, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.583, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.583, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.583, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.583, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.583, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.593, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.599, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.599, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.599, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.602, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.608, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.605, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.605, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.608, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.608, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.608, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.608, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.605, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.605, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.608, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.615, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.618, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.618, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.618, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.615, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.615, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.608, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.599, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.599, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.599, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.599, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.599, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.596, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.596, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.602, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.602, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.599, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.602, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.605, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.602, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.608, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.608, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.608, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.608, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.608, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.602, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.599, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.602, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.608, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.612, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.615, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.612, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.612, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.618, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.618, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.608, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.608, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.599, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.59, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.596, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.59, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.59, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.599, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.596, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.59, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.587, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.583, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.583, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.593, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.593, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.596, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.599, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.599, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.602, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.608, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.615, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.615, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.611, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.611, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.608, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.608, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.599, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.599, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.602, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.605, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.608, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.602, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.605, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.618, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.615, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.611, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.611, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.602, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.599, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.599, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.602, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.605, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.599, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.593, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.577, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.58, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.586, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.58, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.58, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.574, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.574, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.574, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.577, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.582, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.582, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.583, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.586, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.588, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.588, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.588, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.588, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.588, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.589, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.593, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.6, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.602, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.596, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.6, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.594, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.595, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.599, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.599, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.601, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.602, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.602, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.601, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.605, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.604, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.6, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.602, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.604, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.606, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.599, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.598, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.598, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.595, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.592, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.59, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.59, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.588, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.589, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.588, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.584, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.584, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.581, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.587, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.582, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.58, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.577, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.573, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.576, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.579, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.582, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.582, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.582, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.582, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.58, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.576, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.57, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.57, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.572, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.569, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.568, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.568, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.573, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.573, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.578, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.578, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.579, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.579, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.578, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.582, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.584, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.586, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.584, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.585, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.586, "dividend": 0.0 }, { "date": "2004-09-02", "price": 0.587, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.585, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.587, "dividend": 0.0 }, { "date": "2004-09-07", "price": 0.587, "dividend": 0.0 }, { "date": "2004-09-08", "price": 0.585, "dividend": 0.0 }, { "date": "2004-09-09", "price": 0.585, "dividend": 0.0 }, { "date": "2004-09-10", "price": 0.587, "dividend": 0.0 }, { "date": "2004-09-13", "price": 0.589, "dividend": 0.0 }, { "date": "2004-09-14", "price": 0.587, "dividend": 0.0 }, { "date": "2004-09-15", "price": 0.583, "dividend": 0.0 }, { "date": "2004-09-16", "price": 0.584, "dividend": 0.0 }, { "date": "2004-09-17", "price": 0.586, "dividend": 0.0 }, { "date": "2004-09-20", "price": 0.582, "dividend": 0.0 }, { "date": "2004-09-21", "price": 0.588, "dividend": 0.0 }, { "date": "2004-09-22", "price": 0.582, "dividend": 0.0 }, { "date": "2004-09-23", "price": 0.58, "dividend": 0.0 }, { "date": "2004-09-24", "price": 0.581, "dividend": 0.0 }, { "date": "2004-09-27", "price": 0.58, "dividend": 0.0 }, { "date": "2004-09-28", "price": 0.582, "dividend": 0.0 }, { "date": "2004-09-29", "price": 0.583, "dividend": 0.0 }, { "date": "2004-09-30", "price": 0.584, "dividend": 0.0 }, { "date": "2004-10-01", "price": 0.594, "dividend": 0.0 }, { "date": "2004-10-04", "price": 0.598, "dividend": 0.0 }, { "date": "2004-10-05", "price": 0.598, "dividend": 0.0 }, { "date": "2004-10-06", "price": 0.602, "dividend": 0.0 }, { "date": "2004-10-07", "price": 0.598, "dividend": 0.0 }, { "date": "2004-10-08", "price": 0.595, "dividend": 0.0 }, { "date": "2004-10-11", "price": 0.596, "dividend": 0.0 }, { "date": "2004-10-12", "price": 0.592, "dividend": 0.0 }, { "date": "2004-10-13", "price": 0.589, "dividend": 0.0 }, { "date": "2004-10-14", "price": 0.585, "dividend": 0.0 }, { "date": "2004-10-15", "price": 0.586, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.587, "dividend": 0.0 }, { "date": "2004-10-19", "price": 0.586, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.583, "dividend": 0.0 }, { "date": "2004-10-21", "price": 0.586, "dividend": 0.0 }, { "date": "2004-10-22", "price": 0.582, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.578, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.581, "dividend": 0.0 }, { "date": "2004-10-27", "price": 0.587, "dividend": 0.0 }, { "date": "2004-10-28", "price": 0.59, "dividend": 0.0 }, { "date": "2004-10-29", "price": 0.589, "dividend": 0.0 }, { "date": "2004-11-01", "price": 0.592, "dividend": 0.0 }, { "date": "2004-11-02", "price": 0.595, "dividend": 0.0 }, { "date": "2004-11-03", "price": 0.599, "dividend": 0.0 }, { "date": "2004-11-04", "price": 0.601, "dividend": 0.0 }, { "date": "2004-11-05", "price": 0.605, "dividend": 0.0 }, { "date": "2004-11-08", "price": 0.604, "dividend": 0.0 }, { "date": "2004-11-09", "price": 0.605, "dividend": 0.0 }, { "date": "2004-11-10", "price": 0.607, "dividend": 0.0 }, { "date": "2004-11-11", "price": 0.607, "dividend": 0.0 }, { "date": "2004-11-12", "price": 0.614, "dividend": 0.0 }, { "date": "2004-11-15", "price": 0.614, "dividend": 0.0 }, { "date": "2004-11-16", "price": 0.612, "dividend": 0.0 }, { "date": "2004-11-17", "price": 0.616, "dividend": 0.0 }, { "date": "2004-11-18", "price": 0.618, "dividend": 0.0 }, { "date": "2004-11-19", "price": 0.613, "dividend": 0.0 }, { "date": "2004-11-22", "price": 0.611, "dividend": 0.0 }, { "date": "2004-11-23", "price": 0.612, "dividend": 0.0 }, { "date": "2004-11-24", "price": 0.614, "dividend": 0.0 }, { "date": "2004-11-25", "price": 0.617, "dividend": 0.0 }, { "date": "2004-11-26", "price": 0.616, "dividend": 0.0 }, { "date": "2004-11-29", "price": 0.616, "dividend": 0.0 }, { "date": "2004-11-30", "price": 0.614, "dividend": 0.0 }, { "date": "2004-12-01", "price": 0.619, "dividend": 0.0 }, { "date": "2004-12-02", "price": 0.621, "dividend": 0.0 }, { "date": "2004-12-03", "price": 0.624, "dividend": 0.0 }, { "date": "2004-12-06", "price": 0.624, "dividend": 0.0 }, { "date": "2004-12-07", "price": 0.62, "dividend": 0.0 }, { "date": "2004-12-08", "price": 0.621, "dividend": 0.0 }, { "date": "2004-12-09", "price": 0.621, "dividend": 0.0 }, { "date": "2004-12-10", "price": 0.62, "dividend": 0.0 }, { "date": "2004-12-13", "price": 0.624, "dividend": 0.0 }, { "date": "2004-12-14", "price": 0.625, "dividend": 0.0 }, { "date": "2004-12-15", "price": 0.626, "dividend": 0.0 }, { "date": "2004-12-16", "price": 0.627, "dividend": 0.0 }, { "date": "2004-12-17", "price": 0.626, "dividend": 0.0 }, { "date": "2004-12-20", "price": 0.627, "dividend": 0.0 }, { "date": "2004-12-21", "price": 0.629, "dividend": 0.0 }, { "date": "2004-12-22", "price": 0.632, "dividend": 0.0 }, { "date": "2004-12-23", "price": 0.634, "dividend": 0.0 }, { "date": "2004-12-24", "price": 0.636, "dividend": 0.0 }, { "date": "2004-12-27", "price": 0.636, "dividend": 0.0 }, { "date": "2004-12-28", "price": 0.637, "dividend": 0.0 }, { "date": "2004-12-29", "price": 0.638, "dividend": 0.0 }, { "date": "2004-12-30", "price": 0.64, "dividend": 0.0 }, { "date": "2004-12-31", "price": 0.638, "dividend": 0.0 }, { "date": "2005-01-03", "price": 0.636, "dividend": 0.0 }, { "date": "2005-01-04", "price": 0.632, "dividend": 0.0 }, { "date": "2005-01-05", "price": 0.627, "dividend": 0.0 }, { "date": "2005-01-06", "price": 0.628, "dividend": 0.0 }, { "date": "2005-01-07", "price": 0.625, "dividend": 0.0 }, { "date": "2005-01-10", "price": 0.628, "dividend": 0.0 }, { "date": "2005-01-11", "price": 0.625, "dividend": 0.0 }, { "date": "2005-01-12", "price": 0.62, "dividend": 0.0 }, { "date": "2005-01-13", "price": 0.613, "dividend": 0.0 }, { "date": "2005-01-14", "price": 0.623, "dividend": 0.0 }, { "date": "2005-01-17", "price": 0.623, "dividend": 0.0 }, { "date": "2005-01-18", "price": 0.625, "dividend": 0.0 }, { "date": "2005-01-19", "price": 0.621, "dividend": 0.0 }, { "date": "2005-01-20", "price": 0.616, "dividend": 0.0 }, { "date": "2005-01-21", "price": 0.616, "dividend": 0.0 }, { "date": "2005-01-24", "price": 0.612, "dividend": 0.0 }, { "date": "2005-01-25", "price": 0.616, "dividend": 0.0 }, { "date": "2005-01-26", "price": 0.619, "dividend": 0.0 }, { "date": "2005-01-27", "price": 0.62, "dividend": 0.0 }, { "date": "2005-01-28", "price": 0.619, "dividend": 0.0 }, { "date": "2005-01-31", "price": 0.624, "dividend": 0.0 }, { "date": "2005-02-01", "price": 0.629, "dividend": 0.0 }, { "date": "2005-02-02", "price": 0.631, "dividend": 0.0 }, { "date": "2005-02-03", "price": 0.627, "dividend": 0.0 }, { "date": "2005-02-04", "price": 0.633, "dividend": 0.0 }, { "date": "2005-02-07", "price": 0.63, "dividend": 0.0 }, { "date": "2005-02-08", "price": 0.633, "dividend": 0.0 }, { "date": "2005-02-09", "price": 0.633, "dividend": 0.0 }, { "date": "2005-02-10", "price": 0.633, "dividend": 0.0 }, { "date": "2005-02-11", "price": 0.636, "dividend": 0.0 }, { "date": "2005-02-14", "price": 0.637, "dividend": 0.0 }, { "date": "2005-02-15", "price": 0.64, "dividend": 0.0 }, { "date": "2005-02-16", "price": 0.64, "dividend": 0.0 }, { "date": "2005-02-17", "price": 0.64, "dividend": 0.0 }, { "date": "2005-02-18", "price": 0.639, "dividend": 0.0 }, { "date": "2005-02-21", "price": 0.639, "dividend": 0.0 }, { "date": "2005-02-22", "price": 0.632, "dividend": 0.0 }, { "date": "2005-02-23", "price": 0.631, "dividend": 0.0 }, { "date": "2005-02-24", "price": 0.636, "dividend": 0.0 }, { "date": "2005-02-25", "price": 0.643, "dividend": 0.0 }, { "date": "2005-02-28", "price": 0.639, "dividend": 0.0 }, { "date": "2005-03-01", "price": 0.64, "dividend": 0.0 }, { "date": "2005-03-02", "price": 0.639, "dividend": 0.0 }, { "date": "2005-03-03", "price": 0.638, "dividend": 0.0 }, { "date": "2005-03-04", "price": 0.644, "dividend": 0.0 }, { "date": "2005-03-07", "price": 0.645, "dividend": 0.0 }, { "date": "2005-03-08", "price": 0.644, "dividend": 0.0 }, { "date": "2005-03-09", "price": 0.64, "dividend": 0.0 }, { "date": "2005-03-10", "price": 0.64, "dividend": 0.0 }, { "date": "2005-03-11", "price": 0.636, "dividend": 0.0 }, { "date": "2005-03-14", "price": 0.636, "dividend": 0.0 }, { "date": "2005-03-15", "price": 0.636, "dividend": 0.0 }, { "date": "2005-03-16", "price": 0.632, "dividend": 0.0 }, { "date": "2005-03-17", "price": 0.631, "dividend": 0.0 }, { "date": "2005-03-18", "price": 0.632, "dividend": 0.0 }, { "date": "2005-03-21", "price": 0.632, "dividend": 0.0 }, { "date": "2005-03-22", "price": 0.632, "dividend": 0.0 }, { "date": "2005-03-23", "price": 0.632, "dividend": 0.0 }, { "date": "2005-03-24", "price": 0.632, "dividend": 0.0 }, { "date": "2005-03-25", "price": 0.632, "dividend": 0.0 }, { "date": "2005-03-28", "price": 0.625, "dividend": 0.0 }, { "date": "2005-03-29", "price": 0.622, "dividend": 0.0 }, { "date": "2005-03-30", "price": 0.612, "dividend": 0.0 }, { "date": "2005-03-31", "price": 0.626, "dividend": 0.0 }, { "date": "2005-04-01", "price": 0.629, "dividend": 0.0 }, { "date": "2005-04-04", "price": 0.63, "dividend": 0.0 }, { "date": "2005-04-05", "price": 0.634, "dividend": 0.0 }, { "date": "2005-04-06", "price": 0.636, "dividend": 0.0 }, { "date": "2005-04-07", "price": 0.638, "dividend": 0.0 }, { "date": "2005-04-08", "price": 0.635, "dividend": 0.0 }, { "date": "2005-04-11", "price": 0.635, "dividend": 0.0 }, { "date": "2005-04-12", "price": 0.635, "dividend": 0.0 }, { "date": "2005-04-13", "price": 0.635, "dividend": 0.0 }, { "date": "2005-04-14", "price": 0.635, "dividend": 0.0 }, { "date": "2005-04-15", "price": 0.635, "dividend": 0.0 }, { "date": "2005-04-18", "price": 0.608, "dividend": 0.0 }, { "date": "2005-04-19", "price": 0.613, "dividend": 0.0 }, { "date": "2005-04-20", "price": 0.607, "dividend": 0.0 }, { "date": "2005-04-21", "price": 0.614, "dividend": 0.0 }, { "date": "2005-04-22", "price": 0.614, "dividend": 0.0 }, { "date": "2005-04-25", "price": 0.616, "dividend": 0.0 }, { "date": "2005-04-26", "price": 0.612, "dividend": 0.0 }, { "date": "2005-04-27", "price": 0.608, "dividend": 0.0 }, { "date": "2005-04-28", "price": 0.596, "dividend": 0.0 }, { "date": "2005-04-29", "price": 0.596, "dividend": 0.0 }, { "date": "2005-05-02", "price": 0.596, "dividend": 0.0 }, { "date": "2005-05-03", "price": 0.614, "dividend": 0.0 }, { "date": "2005-05-04", "price": 0.62, "dividend": 0.0 }, { "date": "2005-05-05", "price": 0.621, "dividend": 0.0 }, { "date": "2005-05-06", "price": 0.622, "dividend": 0.0 }, { "date": "2005-05-09", "price": 0.625, "dividend": 0.0 }, { "date": "2005-05-10", "price": 0.615, "dividend": 0.0 }, { "date": "2005-05-11", "price": 0.614, "dividend": 0.0 }, { "date": "2005-05-12", "price": 0.613, "dividend": 0.0 }, { "date": "2005-05-13", "price": 0.609, "dividend": 0.0 }, { "date": "2005-05-16", "price": 0.61, "dividend": 0.0 }, { "date": "2005-05-17", "price": 0.61, "dividend": 0.0 }, { "date": "2005-05-18", "price": 0.615, "dividend": 0.0 }, { "date": "2005-05-19", "price": 0.62, "dividend": 0.0 }, { "date": "2005-05-20", "price": 0.621, "dividend": 0.0 }, { "date": "2005-05-23", "price": 0.621, "dividend": 0.0 }, { "date": "2005-05-24", "price": 0.623, "dividend": 0.0 }, { "date": "2005-05-25", "price": 0.624, "dividend": 0.0 }, { "date": "2005-05-26", "price": 0.628, "dividend": 0.0 }, { "date": "2005-05-27", "price": 0.631, "dividend": 0.0 }, { "date": "2005-05-30", "price": 0.632, "dividend": 0.0 }, { "date": "2005-05-31", "price": 0.628, "dividend": 0.0 }, { "date": "2005-06-01", "price": 0.636, "dividend": 0.0 }, { "date": "2005-06-02", "price": 0.636, "dividend": 0.0 }, { "date": "2005-06-03", "price": 0.631, "dividend": 0.0 }, { "date": "2005-06-06", "price": 0.63, "dividend": 0.0 }, { "date": "2005-06-07", "price": 0.633, "dividend": 0.0 }, { "date": "2005-06-08", "price": 0.633, "dividend": 0.0 }, { "date": "2005-06-09", "price": 0.633, "dividend": 0.0 }, { "date": "2005-06-10", "price": 0.636, "dividend": 0.0 }, { "date": "2005-06-13", "price": 0.64, "dividend": 0.0 }, { "date": "2005-06-14", "price": 0.641, "dividend": 0.0 }, { "date": "2005-06-15", "price": 0.641, "dividend": 0.0 }, { "date": "2005-06-16", "price": 0.646, "dividend": 0.0 }, { "date": "2005-06-17", "price": 0.652, "dividend": 0.0 }, { "date": "2005-06-20", "price": 0.651, "dividend": 0.0 }, { "date": "2005-06-21", "price": 0.65, "dividend": 0.0 }, { "date": "2005-06-22", "price": 0.65, "dividend": 0.0 }, { "date": "2005-06-23", "price": 0.646, "dividend": 0.0 }, { "date": "2005-06-24", "price": 0.645, "dividend": 0.0 }, { "date": "2005-06-27", "price": 0.644, "dividend": 0.0 }, { "date": "2005-06-28", "price": 0.651, "dividend": 0.0 }, { "date": "2005-06-29", "price": 0.652, "dividend": 0.0 }, { "date": "2005-06-30", "price": 0.65, "dividend": 0.0 }, { "date": "2005-07-01", "price": 0.652, "dividend": 0.0 }, { "date": "2005-07-04", "price": 0.653, "dividend": 0.0 }, { "date": "2005-07-05", "price": 0.657, "dividend": 0.0 }, { "date": "2005-07-06", "price": 0.658, "dividend": 0.0 }, { "date": "2005-07-07", "price": 0.656, "dividend": 0.0 }, { "date": "2005-07-08", "price": 0.665, "dividend": 0.0 }, { "date": "2005-07-11", "price": 0.669, "dividend": 0.0 }, { "date": "2005-07-12", "price": 0.668, "dividend": 0.0 }, { "date": "2005-07-13", "price": 0.67, "dividend": 0.0 }, { "date": "2005-07-14", "price": 0.671, "dividend": 0.0 }, { "date": "2005-07-15", "price": 0.669, "dividend": 0.0 }, { "date": "2005-07-18", "price": 0.666, "dividend": 0.0 }, { "date": "2005-07-19", "price": 0.669, "dividend": 0.0 }, { "date": "2005-07-20", "price": 0.673, "dividend": 0.0 }, { "date": "2005-07-21", "price": 0.659, "dividend": 0.0 }, { "date": "2005-07-22", "price": 0.662, "dividend": 0.0 }, { "date": "2005-07-25", "price": 0.663, "dividend": 0.0 }, { "date": "2005-07-26", "price": 0.666, "dividend": 0.0 }, { "date": "2005-07-27", "price": 0.668, "dividend": 0.0 }, { "date": "2005-07-28", "price": 0.676, "dividend": 0.0 }, { "date": "2005-07-29", "price": 0.674, "dividend": 0.0 }, { "date": "2005-08-01", "price": 0.673, "dividend": 0.0 }, { "date": "2005-08-02", "price": 0.676, "dividend": 0.0 }, { "date": "2005-08-03", "price": 0.678, "dividend": 0.0 }, { "date": "2005-08-04", "price": 0.675, "dividend": 0.0 }, { "date": "2005-08-05", "price": 0.669, "dividend": 0.0 }, { "date": "2005-08-08", "price": 0.67, "dividend": 0.0 }, { "date": "2005-08-09", "price": 0.67, "dividend": 0.0 }, { "date": "2005-08-10", "price": 0.676, "dividend": 0.0 }, { "date": "2005-08-11", "price": 0.682, "dividend": 0.0 }, { "date": "2005-08-12", "price": 0.681, "dividend": 0.0 }, { "date": "2005-08-15", "price": 0.683, "dividend": 0.0 }, { "date": "2005-08-16", "price": 0.677, "dividend": 0.0 }, { "date": "2005-08-17", "price": 0.676, "dividend": 0.0 }, { "date": "2005-08-18", "price": 0.673, "dividend": 0.0 }, { "date": "2005-08-19", "price": 0.677, "dividend": 0.0 }, { "date": "2005-08-22", "price": 0.681, "dividend": 0.0 }, { "date": "2005-08-23", "price": 0.678, "dividend": 0.0 }, { "date": "2005-08-24", "price": 0.678, "dividend": 0.0 }, { "date": "2005-08-25", "price": 0.679, "dividend": 0.0 }, { "date": "2005-08-26", "price": 0.677, "dividend": 0.0 }, { "date": "2005-08-29", "price": 0.683, "dividend": 0.0 }, { "date": "2005-08-30", "price": 0.683, "dividend": 0.0 }, { "date": "2005-08-31", "price": 0.693, "dividend": 0.0 }, { "date": "2005-09-01", "price": 0.699, "dividend": 0.0 }, { "date": "2005-09-02", "price": 0.697, "dividend": 0.0 }, { "date": "2005-09-05", "price": 0.696, "dividend": 0.0 }, { "date": "2005-09-06", "price": 0.702, "dividend": 0.0 }, { "date": "2005-09-07", "price": 0.704, "dividend": 0.0 }, { "date": "2005-09-08", "price": 0.701, "dividend": 0.0 }, { "date": "2005-09-09", "price": 0.706, "dividend": 0.0 }, { "date": "2005-09-12", "price": 0.705, "dividend": 0.0 }, { "date": "2005-09-13", "price": 0.702, "dividend": 0.0 }, { "date": "2005-09-14", "price": 0.7, "dividend": 0.0 }, { "date": "2005-09-15", "price": 0.701, "dividend": 0.0 }, { "date": "2005-09-16", "price": 0.704, "dividend": 0.0 }, { "date": "2005-09-19", "price": 0.702, "dividend": 0.0 }, { "date": "2005-09-20", "price": 0.7, "dividend": 0.0 }, { "date": "2005-09-21", "price": 0.697, "dividend": 0.0 }, { "date": "2005-09-22", "price": 0.697, "dividend": 0.0 }, { "date": "2005-09-23", "price": 0.696, "dividend": 0.0 }, { "date": "2005-09-26", "price": 0.698, "dividend": 0.0 }, { "date": "2005-09-27", "price": 0.7, "dividend": 0.0 }, { "date": "2005-09-28", "price": 0.703, "dividend": 0.0 }, { "date": "2005-09-29", "price": 0.707, "dividend": 0.0 }, { "date": "2005-09-30", "price": 0.709, "dividend": 0.0 }, { "date": "2005-10-03", "price": 0.709, "dividend": 0.0 }, { "date": "2005-10-04", "price": 0.705, "dividend": 0.0 }, { "date": "2005-10-05", "price": 0.694, "dividend": 0.0 }, { "date": "2005-10-06", "price": 0.683, "dividend": 0.0 }, { "date": "2005-10-07", "price": 0.685, "dividend": 0.0 }, { "date": "2005-10-10", "price": 0.68, "dividend": 0.0 }, { "date": "2005-10-11", "price": 0.683, "dividend": 0.0 }, { "date": "2005-10-12", "price": 0.677, "dividend": 0.0 }, { "date": "2005-10-13", "price": 0.672, "dividend": 0.0 }, { "date": "2005-10-14", "price": 0.673, "dividend": 0.0 }, { "date": "2005-10-17", "price": 0.675, "dividend": 0.0 }, { "date": "2005-10-18", "price": 0.669, "dividend": 0.0 }, { "date": "2005-10-19", "price": 0.671, "dividend": 0.0 }, { "date": "2005-10-20", "price": 0.666, "dividend": 0.0 }, { "date": "2005-10-21", "price": 0.666, "dividend": 0.0 }, { "date": "2005-10-24", "price": 0.675, "dividend": 0.0 }, { "date": "2005-10-25", "price": 0.676, "dividend": 0.0 }, { "date": "2005-10-26", "price": 0.677, "dividend": 0.0 }, { "date": "2005-10-27", "price": 0.67, "dividend": 0.0 }, { "date": "2005-10-28", "price": 0.677, "dividend": 0.0 }, { "date": "2005-10-31", "price": 0.688, "dividend": 0.0 }, { "date": "2005-11-01", "price": 0.688, "dividend": 0.0 }, { "date": "2005-11-02", "price": 0.695, "dividend": 0.0 }, { "date": "2005-11-03", "price": 0.695, "dividend": 0.0 }, { "date": "2005-11-04", "price": 0.7, "dividend": 0.0 }, { "date": "2005-11-07", "price": 0.7, "dividend": 0.0 }, { "date": "2005-11-08", "price": 0.699, "dividend": 0.0 }, { "date": "2005-11-09", "price": 0.698, "dividend": 0.0 }, { "date": "2005-11-10", "price": 0.702, "dividend": 0.0 }, { "date": "2005-11-11", "price": 0.705, "dividend": 0.0 }, { "date": "2005-11-14", "price": 0.704, "dividend": 0.0 }, { "date": "2005-11-15", "price": 0.701, "dividend": 0.0 }, { "date": "2005-11-16", "price": 0.699, "dividend": 0.0 }, { "date": "2005-11-17", "price": 0.707, "dividend": 0.0 }, { "date": "2005-11-18", "price": 0.71, "dividend": 0.0 }, { "date": "2005-11-21", "price": 0.709, "dividend": 0.0 }, { "date": "2005-11-22", "price": 0.717, "dividend": 0.0 }, { "date": "2005-11-23", "price": 0.716, "dividend": 0.0 }, { "date": "2005-11-24", "price": 0.716, "dividend": 0.0 }, { "date": "2005-11-25", "price": 0.72, "dividend": 0.0 }, { "date": "2005-11-28", "price": 0.718, "dividend": 0.0 }, { "date": "2005-11-29", "price": 0.716, "dividend": 0.0 }, { "date": "2005-11-30", "price": 0.711, "dividend": 0.0 }, { "date": "2005-12-01", "price": 0.719, "dividend": 0.0 }, { "date": "2005-12-02", "price": 0.722, "dividend": 0.0 }, { "date": "2005-12-05", "price": 0.722, "dividend": 0.0 }, { "date": "2005-12-06", "price": 0.72, "dividend": 0.0 }, { "date": "2005-12-07", "price": 0.72, "dividend": 0.0 }, { "date": "2005-12-08", "price": 0.718, "dividend": 0.0 }, { "date": "2005-12-09", "price": 0.718, "dividend": 0.0 }, { "date": "2005-12-12", "price": 0.721, "dividend": 0.0 }, { "date": "2005-12-13", "price": 0.72, "dividend": 0.0 }, { "date": "2005-12-14", "price": 0.721, "dividend": 0.0 }, { "date": "2005-12-15", "price": 0.717, "dividend": 0.0 }, { "date": "2005-12-16", "price": 0.716, "dividend": 0.0 }, { "date": "2005-12-19", "price": 0.711, "dividend": 0.0 }, { "date": "2005-12-20", "price": 0.713, "dividend": 0.0 }, { "date": "2005-12-21", "price": 0.716, "dividend": 0.0 }, { "date": "2005-12-22", "price": 0.721, "dividend": 0.0 }, { "date": "2005-12-23", "price": 0.719, "dividend": 0.0 }, { "date": "2005-12-26", "price": 0.719, "dividend": 0.0 }, { "date": "2005-12-27", "price": 0.715, "dividend": 0.0 }, { "date": "2005-12-28", "price": 0.717, "dividend": 0.0 }, { "date": "2005-12-29", "price": 0.715, "dividend": 0.0 }, { "date": "2005-12-30", "price": 0.71, "dividend": 0.0 }, { "date": "2006-01-02", "price": 0.71, "dividend": 0.0 }, { "date": "2006-01-03", "price": 0.72, "dividend": 0.0 }, { "date": "2006-01-04", "price": 0.728, "dividend": 0.0 }, { "date": "2006-01-05", "price": 0.725, "dividend": 0.0 }, { "date": "2006-01-06", "price": 0.729, "dividend": 0.0 }, { "date": "2006-01-09", "price": 0.729, "dividend": 0.0 }, { "date": "2006-01-10", "price": 0.729, "dividend": 0.0 }, { "date": "2006-01-11", "price": 0.726, "dividend": 0.0 }, { "date": "2006-01-12", "price": 0.723, "dividend": 0.0 }, { "date": "2006-01-13", "price": 0.726, "dividend": 0.0 }, { "date": "2006-01-16", "price": 0.728, "dividend": 0.0 }, { "date": "2006-01-17", "price": 0.721, "dividend": 0.0 }, { "date": "2006-01-18", "price": 0.711, "dividend": 0.0 }, { "date": "2006-01-19", "price": 0.718, "dividend": 0.0 }, { "date": "2006-01-20", "price": 0.712, "dividend": 0.0 }, { "date": "2006-01-23", "price": 0.713, "dividend": 0.0 }, { "date": "2006-01-24", "price": 0.717, "dividend": 0.0 }, { "date": "2006-01-25", "price": 0.717, "dividend": 0.0 }, { "date": "2006-01-26", "price": 0.722, "dividend": 0.0 }, { "date": "2006-01-27", "price": 0.73, "dividend": 0.0 }, { "date": "2006-01-30", "price": 0.73, "dividend": 0.0 }, { "date": "2006-01-31", "price": 0.73, "dividend": 0.0 }, { "date": "2006-02-01", "price": 0.734, "dividend": 0.0 }, { "date": "2006-02-02", "price": 0.729, "dividend": 0.0 }, { "date": "2006-02-03", "price": 0.723, "dividend": 0.0 }, { "date": "2006-02-06", "price": 0.722, "dividend": 0.0 }, { "date": "2006-02-07", "price": 0.715, "dividend": 0.0 }, { "date": "2006-02-08", "price": 0.715, "dividend": 0.0 }, { "date": "2006-02-09", "price": 0.715, "dividend": 0.0 }, { "date": "2006-02-10", "price": 0.712, "dividend": 0.0 }, { "date": "2006-02-13", "price": 0.707, "dividend": 0.0 }, { "date": "2006-02-14", "price": 0.709, "dividend": 0.0 }, { "date": "2006-02-15", "price": 0.71, "dividend": 0.0 }, { "date": "2006-02-16", "price": 0.72, "dividend": 0.0 }, { "date": "2006-02-17", "price": 0.72, "dividend": 0.0 }, { "date": "2006-02-20", "price": 0.719, "dividend": 0.0 }, { "date": "2006-02-21", "price": 0.719, "dividend": 0.0 }, { "date": "2006-02-22", "price": 0.722, "dividend": 0.0 }, { "date": "2006-02-23", "price": 0.723, "dividend": 0.0 }, { "date": "2006-02-24", "price": 0.725, "dividend": 0.0 }, { "date": "2006-02-27", "price": 0.728, "dividend": 0.0 }, { "date": "2006-02-28", "price": 0.72, "dividend": 0.0 }, { "date": "2006-03-01", "price": 0.724, "dividend": 0.0 }, { "date": "2006-03-02", "price": 0.722, "dividend": 0.0 }, { "date": "2006-03-03", "price": 0.724, "dividend": 0.0 }, { "date": "2006-03-06", "price": 0.724, "dividend": 0.0 }, { "date": "2006-03-07", "price": 0.721, "dividend": 0.0 }, { "date": "2006-03-08", "price": 0.717, "dividend": 0.0 }, { "date": "2006-03-09", "price": 0.718, "dividend": 0.0 }, { "date": "2006-03-10", "price": 0.72, "dividend": 0.0 }, { "date": "2006-03-13", "price": 0.725, "dividend": 0.0 }, { "date": "2006-03-14", "price": 0.729, "dividend": 0.0 }, { "date": "2006-03-15", "price": 0.731, "dividend": 0.0 }, { "date": "2006-03-16", "price": 0.733, "dividend": 0.0 }, { "date": "2006-03-17", "price": 0.74, "dividend": 0.0 }, { "date": "2006-03-20", "price": 0.739, "dividend": 0.0 }, { "date": "2006-03-21", "price": 0.736, "dividend": 0.0 }, { "date": "2006-03-22", "price": 0.738, "dividend": 0.0 }, { "date": "2006-03-23", "price": 0.737, "dividend": 0.0 }, { "date": "2006-03-24", "price": 0.742, "dividend": 0.0 }, { "date": "2006-03-27", "price": 0.741, "dividend": 0.0 }, { "date": "2006-03-28", "price": 0.74, "dividend": 0.0 }, { "date": "2006-03-29", "price": 0.746, "dividend": 0.0 }, { "date": "2006-03-30", "price": 0.75, "dividend": 0.0 }, { "date": "2006-03-31", "price": 0.746, "dividend": 0.0 }, { "date": "2006-04-03", "price": 0.751, "dividend": 0.0 }, { "date": "2006-04-04", "price": 0.751, "dividend": 0.0 }, { "date": "2006-04-05", "price": 0.753, "dividend": 0.0 }, { "date": "2006-04-06", "price": 0.753, "dividend": 0.0 }, { "date": "2006-04-07", "price": 0.747, "dividend": 0.0 }, { "date": "2006-04-10", "price": 0.749, "dividend": 0.0 }, { "date": "2006-04-11", "price": 0.747, "dividend": 0.0 }, { "date": "2006-04-12", "price": 0.743, "dividend": 0.0 }, { "date": "2006-04-13", "price": 0.742, "dividend": 0.0 }, { "date": "2006-04-14", "price": 0.742, "dividend": 0.0 }, { "date": "2006-04-17", "price": 0.742, "dividend": 0.0 }, { "date": "2006-04-18", "price": 0.752, "dividend": 0.0 }, { "date": "2006-04-19", "price": 0.757, "dividend": 0.0 }, { "date": "2006-04-20", "price": 0.76, "dividend": 0.0 }, { "date": "2006-04-21", "price": 0.764, "dividend": 0.0 }, { "date": "2006-04-24", "price": 0.758, "dividend": 0.0 }, { "date": "2006-04-25", "price": 0.758, "dividend": 0.0 }, { "date": "2006-04-26", "price": 0.759, "dividend": 0.0 }, { "date": "2006-04-27", "price": 0.758, "dividend": 0.0 }, { "date": "2006-04-28", "price": 0.756, "dividend": 0.0 }, { "date": "2006-05-01", "price": 0.756, "dividend": 0.0 }, { "date": "2006-05-02", "price": 0.761, "dividend": 0.0 }, { "date": "2006-05-03", "price": 0.758, "dividend": 0.0 }, { "date": "2006-05-04", "price": 0.764, "dividend": 0.0 }, { "date": "2006-05-05", "price": 0.77, "dividend": 0.0 }, { "date": "2006-05-08", "price": 0.769, "dividend": 0.0 }, { "date": "2006-05-09", "price": 0.771, "dividend": 0.0 }, { "date": "2006-05-10", "price": 0.768, "dividend": 0.0 }, { "date": "2006-05-11", "price": 0.761, "dividend": 0.0 }, { "date": "2006-05-12", "price": 0.761, "dividend": 0.0 }, { "date": "2006-05-15", "price": 0.75, "dividend": 0.0 }, { "date": "2006-05-16", "price": 0.744, "dividend": 0.0 }, { "date": "2006-05-17", "price": 0.731, "dividend": 0.0 }, { "date": "2006-05-18", "price": 0.721, "dividend": 0.0 }, { "date": "2006-05-19", "price": 0.724, "dividend": 0.0 }, { "date": "2006-05-22", "price": 0.713, "dividend": 0.0 }, { "date": "2006-05-23", "price": 0.716, "dividend": 0.0 }, { "date": "2006-05-24", "price": 0.716, "dividend": 0.0 }, { "date": "2006-05-25", "price": 0.717, "dividend": 0.0 }, { "date": "2006-05-26", "price": 0.727, "dividend": 0.0 }, { "date": "2006-05-29", "price": 0.729, "dividend": 0.0 }, { "date": "2006-05-30", "price": 0.718, "dividend": 0.0 }, { "date": "2006-05-31", "price": 0.72, "dividend": 0.0 }, { "date": "2006-06-01", "price": 0.728, "dividend": 0.0 }, { "date": "2006-06-02", "price": 0.733, "dividend": 0.0 }, { "date": "2006-06-05", "price": 0.726, "dividend": 0.0 }, { "date": "2006-06-06", "price": 0.716, "dividend": 0.0 }, { "date": "2006-06-07", "price": 0.71, "dividend": 0.0 }, { "date": "2006-06-08", "price": 0.699, "dividend": 0.0 }, { "date": "2006-06-09", "price": 0.701, "dividend": 0.0 }, { "date": "2006-06-12", "price": 0.692, "dividend": 0.0 }, { "date": "2006-06-13", "price": 0.678, "dividend": 0.0 }, { "date": "2006-06-14", "price": 0.681, "dividend": 0.0 }, { "date": "2006-06-15", "price": 0.697, "dividend": 0.0 }, { "date": "2006-06-16", "price": 0.699, "dividend": 0.0 }, { "date": "2006-06-19", "price": 0.697, "dividend": 0.0 }, { "date": "2006-06-20", "price": 0.694, "dividend": 0.0 }, { "date": "2006-06-21", "price": 0.698, "dividend": 0.0 }, { "date": "2006-06-22", "price": 0.702, "dividend": 0.0 }, { "date": "2006-06-23", "price": 0.704, "dividend": 0.0 }, { "date": "2006-06-26", "price": 0.707, "dividend": 0.0 }, { "date": "2006-06-27", "price": 0.703, "dividend": 0.0 }, { "date": "2006-06-28", "price": 0.702, "dividend": 0.0 }, { "date": "2006-06-29", "price": 0.716, "dividend": 0.0 }, { "date": "2006-06-30", "price": 0.721, "dividend": 0.0 }, { "date": "2006-07-03", "price": 0.729, "dividend": 0.0 }, { "date": "2006-07-04", "price": 0.727, "dividend": 0.0 }, { "date": "2006-07-05", "price": 0.721, "dividend": 0.0 }, { "date": "2006-07-06", "price": 0.724, "dividend": 0.0 }, { "date": "2006-07-07", "price": 0.722, "dividend": 0.0 }, { "date": "2006-07-10", "price": 0.72, "dividend": 0.0 }, { "date": "2006-07-11", "price": 0.722, "dividend": 0.0 }, { "date": "2006-07-12", "price": 0.72, "dividend": 0.0 }, { "date": "2006-07-13", "price": 0.709, "dividend": 0.0 }, { "date": "2006-07-14", "price": 0.703, "dividend": 0.0 }, { "date": "2006-07-17", "price": 0.7, "dividend": 0.0 }, { "date": "2006-07-18", "price": 0.695, "dividend": 0.0 }, { "date": "2006-07-19", "price": 0.706, "dividend": 0.0 }, { "date": "2006-07-20", "price": 0.708, "dividend": 0.0 }, { "date": "2006-07-21", "price": 0.701, "dividend": 0.0 }, { "date": "2006-07-24", "price": 0.711, "dividend": 0.0 }, { "date": "2006-07-25", "price": 0.72, "dividend": 0.0 }, { "date": "2006-07-26", "price": 0.715, "dividend": 0.0 }, { "date": "2006-07-27", "price": 0.721, "dividend": 0.0 }, { "date": "2006-07-28", "price": 0.726, "dividend": 0.0 }, { "date": "2006-07-31", "price": 0.725, "dividend": 0.0 }, { "date": "2006-08-01", "price": 0.724, "dividend": 0.0 }, { "date": "2006-08-02", "price": 0.732, "dividend": 0.0 }, { "date": "2006-08-03", "price": 0.729, "dividend": 0.0 }, { "date": "2006-08-04", "price": 0.73, "dividend": 0.0 }, { "date": "2006-08-07", "price": 0.725, "dividend": 0.0 }, { "date": "2006-08-08", "price": 0.724, "dividend": 0.0 }, { "date": "2006-08-09", "price": 0.724, "dividend": 0.0 }, { "date": "2006-08-10", "price": 0.72, "dividend": 0.0 }, { "date": "2006-08-11", "price": 0.72, "dividend": 0.0 }, { "date": "2006-08-14", "price": 0.722, "dividend": 0.0 }, { "date": "2006-08-15", "price": 0.73, "dividend": 0.0 }, { "date": "2006-08-16", "price": 0.735, "dividend": 0.0 }, { "date": "2006-08-17", "price": 0.735, "dividend": 0.0 }, { "date": "2006-08-18", "price": 0.735, "dividend": 0.0 }, { "date": "2006-08-21", "price": 0.735, "dividend": 0.0 }, { "date": "2006-08-22", "price": 0.736, "dividend": 0.0 }, { "date": "2006-08-23", "price": 0.732, "dividend": 0.0 }, { "date": "2006-08-24", "price": 0.732, "dividend": 0.0 }, { "date": "2006-08-25", "price": 0.731, "dividend": 0.0 }, { "date": "2006-08-28", "price": 0.735, "dividend": 0.0 }, { "date": "2006-08-29", "price": 0.733, "dividend": 0.0 }, { "date": "2006-08-30", "price": 0.736, "dividend": 0.0 }, { "date": "2006-08-31", "price": 0.736, "dividend": 0.0 }, { "date": "2006-09-01", "price": 0.74, "dividend": 0.0 }, { "date": "2006-09-04", "price": 0.742, "dividend": 0.0 }, { "date": "2006-09-05", "price": 0.74, "dividend": 0.0 }, { "date": "2006-09-06", "price": 0.732, "dividend": 0.0 }, { "date": "2006-09-07", "price": 0.725, "dividend": 0.0 }, { "date": "2006-09-08", "price": 0.727, "dividend": 0.0 }, { "date": "2006-09-11", "price": 0.724, "dividend": 0.0 }, { "date": "2006-09-12", "price": 0.728, "dividend": 0.0 }, { "date": "2006-09-13", "price": 0.73, "dividend": 0.0 }, { "date": "2006-09-14", "price": 0.733, "dividend": 0.0 }, { "date": "2006-09-15", "price": 0.733, "dividend": 0.0 }, { "date": "2006-09-18", "price": 0.738, "dividend": 0.0 }, { "date": "2006-09-19", "price": 0.736, "dividend": 0.0 }, { "date": "2006-09-20", "price": 0.738, "dividend": 0.0 }, { "date": "2006-09-21", "price": 0.734, "dividend": 0.0 }, { "date": "2006-09-22", "price": 0.732, "dividend": 0.0 }, { "date": "2006-09-25", "price": 0.733, "dividend": 0.0 }, { "date": "2006-09-26", "price": 0.738, "dividend": 0.0 }, { "date": "2006-09-27", "price": 0.744, "dividend": 0.0 }, { "date": "2006-09-28", "price": 0.744, "dividend": 0.0 }, { "date": "2006-09-29", "price": 0.742, "dividend": 0.0 }, { "date": "2006-10-02", "price": 0.743, "dividend": 0.0 }, { "date": "2006-10-03", "price": 0.74, "dividend": 0.0 }, { "date": "2006-10-04", "price": 0.745, "dividend": 0.0 }, { "date": "2006-10-05", "price": 0.75, "dividend": 0.0 }, { "date": "2006-10-06", "price": 0.747, "dividend": 0.0 }, { "date": "2006-10-09", "price": 0.75, "dividend": 0.0 }, { "date": "2006-10-10", "price": 0.75, "dividend": 0.0 }, { "date": "2006-10-11", "price": 0.747, "dividend": 0.0 }, { "date": "2006-10-12", "price": 0.75, "dividend": 0.0 }, { "date": "2006-10-13", "price": 0.754, "dividend": 0.0 }, { "date": "2006-10-16", "price": 0.757, "dividend": 0.0 }, { "date": "2006-10-17", "price": 0.752, "dividend": 0.0 }, { "date": "2006-10-18", "price": 0.751, "dividend": 0.0 }, { "date": "2006-10-19", "price": 0.752, "dividend": 0.0 }, { "date": "2006-10-20", "price": 0.752, "dividend": 0.0 }, { "date": "2006-10-23", "price": 0.754, "dividend": 0.0 }, { "date": "2006-10-24", "price": 0.754, "dividend": 0.0 }, { "date": "2006-10-25", "price": 0.754, "dividend": 0.0 }, { "date": "2006-10-26", "price": 0.757, "dividend": 0.0 }, { "date": "2006-10-27", "price": 0.751, "dividend": 0.0 }, { "date": "2006-10-30", "price": 0.749, "dividend": 0.0 }, { "date": "2006-10-31", "price": 0.748, "dividend": 0.0 }, { "date": "2006-11-01", "price": 0.749, "dividend": 0.0 }, { "date": "2006-11-02", "price": 0.747, "dividend": 0.0 }, { "date": "2006-11-03", "price": 0.745, "dividend": 0.0 }, { "date": "2006-11-06", "price": 0.754, "dividend": 0.0 }, { "date": "2006-11-07", "price": 0.755, "dividend": 0.0 }, { "date": "2006-11-08", "price": 0.753, "dividend": 0.0 }, { "date": "2006-11-09", "price": 0.754, "dividend": 0.0 }, { "date": "2006-11-10", "price": 0.752, "dividend": 0.0 }, { "date": "2006-11-13", "price": 0.754, "dividend": 0.0 }, { "date": "2006-11-14", "price": 0.754, "dividend": 0.0 }, { "date": "2006-11-15", "price": 0.758, "dividend": 0.0 }, { "date": "2006-11-16", "price": 0.759, "dividend": 0.0 }, { "date": "2006-11-17", "price": 0.755, "dividend": 0.0 }, { "date": "2006-11-20", "price": 0.752, "dividend": 0.0 }, { "date": "2006-11-21", "price": 0.755, "dividend": 0.0 }, { "date": "2006-11-22", "price": 0.758, "dividend": 0.0 }, { "date": "2006-11-23", "price": 0.756, "dividend": 0.0 }, { "date": "2006-11-24", "price": 0.755, "dividend": 0.0 }, { "date": "2006-11-27", "price": 0.747, "dividend": 0.0 }, { "date": "2006-11-28", "price": 0.747, "dividend": 0.0 }, { "date": "2006-11-29", "price": 0.755, "dividend": 0.0 }, { "date": "2006-11-30", "price": 0.757, "dividend": 0.0 }, { "date": "2006-12-01", "price": 0.757, "dividend": 0.0 }, { "date": "2006-12-04", "price": 0.761, "dividend": 0.0 }, { "date": "2006-12-05", "price": 0.764, "dividend": 0.0 }, { "date": "2006-12-06", "price": 0.765, "dividend": 0.0 }, { "date": "2006-12-07", "price": 0.764, "dividend": 0.0 }, { "date": "2006-12-08", "price": 0.767, "dividend": 0.0 }, { "date": "2006-12-11", "price": 0.768, "dividend": 0.0 }, { "date": "2006-12-12", "price": 0.771, "dividend": 0.0 }, { "date": "2006-12-13", "price": 0.77, "dividend": 0.0 }, { "date": "2006-12-14", "price": 0.773, "dividend": 0.0 }, { "date": "2006-12-15", "price": 0.775, "dividend": 0.0 }, { "date": "2006-12-18", "price": 0.776, "dividend": 0.0 }, { "date": "2006-12-19", "price": 0.774, "dividend": 0.0 }, { "date": "2006-12-20", "price": 0.776, "dividend": 0.0 }, { "date": "2006-12-21", "price": 0.776, "dividend": 0.0 }, { "date": "2006-12-22", "price": 0.772, "dividend": 0.0 }, { "date": "2006-12-25", "price": 0.772, "dividend": 0.0 }, { "date": "2006-12-26", "price": 0.773, "dividend": 0.0 }, { "date": "2006-12-27", "price": 0.777, "dividend": 0.0 }, { "date": "2006-12-28", "price": 0.777, "dividend": 0.0 }, { "date": "2006-12-29", "price": 0.775, "dividend": 0.0 }, { "date": "2007-01-01", "price": 0.775, "dividend": 0.0 }, { "date": "2007-01-02", "price": 0.775, "dividend": 0.0 }, { "date": "2007-01-03", "price": 0.778, "dividend": 0.0 }, { "date": "2007-01-04", "price": 0.776, "dividend": 0.0 }, { "date": "2007-01-05", "price": 0.768, "dividend": 0.0 }, { "date": "2007-01-08", "price": 0.771, "dividend": 0.0 }, { "date": "2007-01-09", "price": 0.772, "dividend": 0.0 }, { "date": "2007-01-10", "price": 0.769, "dividend": 0.0 }, { "date": "2007-01-11", "price": 0.777, "dividend": 0.0 }, { "date": "2007-01-12", "price": 0.784, "dividend": 0.0 }, { "date": "2007-01-15", "price": 0.788, "dividend": 0.0 }, { "date": "2007-01-16", "price": 0.784, "dividend": 0.0 }, { "date": "2007-01-17", "price": 0.784, "dividend": 0.0 }, { "date": "2007-01-18", "price": 0.783, "dividend": 0.0 }, { "date": "2007-01-19", "price": 0.786, "dividend": 0.0 }, { "date": "2007-01-22", "price": 0.785, "dividend": 0.0 }, { "date": "2007-01-23", "price": 0.787, "dividend": 0.0 }, { "date": "2007-01-24", "price": 0.793, "dividend": 0.0 }, { "date": "2007-01-25", "price": 0.787, "dividend": 0.0 }, { "date": "2007-01-26", "price": 0.783, "dividend": 0.0 }, { "date": "2007-01-29", "price": 0.787, "dividend": 0.0 }, { "date": "2007-01-30", "price": 0.791, "dividend": 0.0 }, { "date": "2007-01-31", "price": 0.792, "dividend": 0.0 }, { "date": "2007-02-01", "price": 0.798, "dividend": 0.0 }, { "date": "2007-02-02", "price": 0.799, "dividend": 0.0 }, { "date": "2007-02-05", "price": 0.797, "dividend": 0.0 }, { "date": "2007-02-06", "price": 0.799, "dividend": 0.0 }, { "date": "2007-02-07", "price": 0.804, "dividend": 0.0 }, { "date": "2007-02-08", "price": 0.801, "dividend": 0.0 }, { "date": "2007-02-09", "price": 0.8, "dividend": 0.0 }, { "date": "2007-02-12", "price": 0.799, "dividend": 0.0 }, { "date": "2007-02-13", "price": 0.805, "dividend": 0.0 }, { "date": "2007-02-14", "price": 0.813, "dividend": 0.0 }, { "date": "2007-02-15", "price": 0.815, "dividend": 0.0 }, { "date": "2007-02-16", "price": 0.811, "dividend": 0.0 }, { "date": "2007-02-19", "price": 0.811, "dividend": 0.0 }, { "date": "2007-02-20", "price": 0.811, "dividend": 0.0 }, { "date": "2007-02-21", "price": 0.81, "dividend": 0.0 }, { "date": "2007-02-22", "price": 0.811, "dividend": 0.0 }, { "date": "2007-02-23", "price": 0.811, "dividend": 0.0 }, { "date": "2007-02-26", "price": 0.81, "dividend": 0.0 }, { "date": "2007-02-27", "price": 0.786, "dividend": 0.0 }, { "date": "2007-02-28", "price": 0.78, "dividend": 0.0 }, { "date": "2007-03-01", "price": 0.772, "dividend": 0.0 }, { "date": "2007-03-02", "price": 0.769, "dividend": 0.0 }, { "date": "2007-03-05", "price": 0.758, "dividend": 0.0 }, { "date": "2007-03-06", "price": 0.768, "dividend": 0.0 }, { "date": "2007-03-07", "price": 0.771, "dividend": 0.0 }, { "date": "2007-03-08", "price": 0.78, "dividend": 0.0 }, { "date": "2007-03-09", "price": 0.781, "dividend": 0.0 }, { "date": "2007-03-12", "price": 0.783, "dividend": 0.0 }, { "date": "2007-03-13", "price": 0.773, "dividend": 0.0 }, { "date": "2007-03-14", "price": 0.765, "dividend": 0.0 }, { "date": "2007-03-15", "price": 0.775, "dividend": 0.0 }, { "date": "2007-03-16", "price": 0.771, "dividend": 0.0 }, { "date": "2007-03-19", "price": 0.781, "dividend": 0.0 }, { "date": "2007-03-20", "price": 0.787, "dividend": 0.0 }, { "date": "2007-03-21", "price": 0.793, "dividend": 0.0 }, { "date": "2007-03-22", "price": 0.797, "dividend": 0.0 }, { "date": "2007-03-23", "price": 0.796, "dividend": 0.0 }, { "date": "2007-03-26", "price": 0.794, "dividend": 0.0 }, { "date": "2007-03-27", "price": 0.79, "dividend": 0.0 }, { "date": "2007-03-28", "price": 0.789, "dividend": 0.0 }, { "date": "2007-03-29", "price": 0.792, "dividend": 0.0 }, { "date": "2007-03-30", "price": 0.792, "dividend": 0.0 }, { "date": "2007-04-02", "price": 0.796, "dividend": 0.0 }, { "date": "2007-04-03", "price": 0.803, "dividend": 0.0 }, { "date": "2007-04-04", "price": 0.804, "dividend": 0.0 }, { "date": "2007-04-05", "price": 0.806, "dividend": 0.0 }, { "date": "2007-04-06", "price": 0.806, "dividend": 0.0 }, { "date": "2007-04-09", "price": 0.804, "dividend": 0.0 }, { "date": "2007-04-10", "price": 0.812, "dividend": 0.0 }, { "date": "2007-04-11", "price": 0.81, "dividend": 0.0 }, { "date": "2007-04-12", "price": 0.813, "dividend": 0.0 }, { "date": "2007-04-13", "price": 0.815, "dividend": 0.0 }, { "date": "2007-04-16", "price": 0.824, "dividend": 0.0 }, { "date": "2007-04-17", "price": 0.826, "dividend": 0.0 }, { "date": "2007-04-18", "price": 0.825, "dividend": 0.0 }, { "date": "2007-04-19", "price": 0.821, "dividend": 0.0 }, { "date": "2007-04-20", "price": 0.828, "dividend": 0.0 }, { "date": "2007-04-23", "price": 0.828, "dividend": 0.0 }, { "date": "2007-04-24", "price": 0.826, "dividend": 0.0 }, { "date": "2007-04-25", "price": 0.831, "dividend": 0.0 }, { "date": "2007-04-26", "price": 0.832, "dividend": 0.0 }, { "date": "2007-04-27", "price": 0.832, "dividend": 0.0 }, { "date": "2007-04-30", "price": 0.831, "dividend": 0.0 }, { "date": "2007-05-01", "price": 0.831, "dividend": 0.0 }, { "date": "2007-05-02", "price": 0.84, "dividend": 0.0 }, { "date": "2007-05-03", "price": 0.84, "dividend": 0.0 }, { "date": "2007-05-04", "price": 0.84, "dividend": 0.0 }, { "date": "2007-05-07", "price": 0.842, "dividend": 0.0 }, { "date": "2007-05-08", "price": 0.836, "dividend": 0.0 }, { "date": "2007-05-09", "price": 0.837, "dividend": 0.0 }, { "date": "2007-05-10", "price": 0.829, "dividend": 0.0 }, { "date": "2007-05-11", "price": 0.834, "dividend": 0.0 }, { "date": "2007-05-14", "price": 0.834, "dividend": 0.0 }, { "date": "2007-05-15", "price": 0.836, "dividend": 0.0 }, { "date": "2007-05-16", "price": 0.839, "dividend": 0.0 }, { "date": "2007-05-17", "price": 0.84, "dividend": 0.0 }, { "date": "2007-05-18", "price": 0.843, "dividend": 0.0 }, { "date": "2007-05-21", "price": 0.844, "dividend": 0.0 }, { "date": "2007-05-22", "price": 0.848, "dividend": 0.0 }, { "date": "2007-05-23", "price": 0.849, "dividend": 0.0 }, { "date": "2007-05-24", "price": 0.84, "dividend": 0.0 }, { "date": "2007-05-25", "price": 0.841, "dividend": 0.0 }, { "date": "2007-05-28", "price": 0.842, "dividend": 0.0 }, { "date": "2007-05-29", "price": 0.842, "dividend": 0.0 }, { "date": "2007-05-30", "price": 0.843, "dividend": 0.0 }, { "date": "2007-05-31", "price": 0.843, "dividend": 0.0 }, { "date": "2007-06-01", "price": 0.854, "dividend": 0.0 }, { "date": "2007-06-04", "price": 0.856, "dividend": 0.0 }, { "date": "2007-06-05", "price": 0.853, "dividend": 0.0 }, { "date": "2007-06-06", "price": 0.843, "dividend": 0.0 }, { "date": "2007-06-07", "price": 0.83, "dividend": 0.0 }, { "date": "2007-06-08", "price": 0.833, "dividend": 0.0 }, { "date": "2007-06-11", "price": 0.837, "dividend": 0.0 }, { "date": "2007-06-12", "price": 0.829, "dividend": 0.0 }, { "date": "2007-06-13", "price": 0.835, "dividend": 0.0 }, { "date": "2007-06-14", "price": 0.843, "dividend": 0.0 }, { "date": "2007-06-15", "price": 0.852, "dividend": 0.0 }, { "date": "2007-06-18", "price": 0.851, "dividend": 0.0 }, { "date": "2007-06-19", "price": 0.85, "dividend": 0.0 }, { "date": "2007-06-20", "price": 0.847, "dividend": 0.0 }, { "date": "2007-06-21", "price": 0.846, "dividend": 0.0 }, { "date": "2007-06-22", "price": 0.842, "dividend": 0.0 }, { "date": "2007-06-25", "price": 0.838, "dividend": 0.0 }, { "date": "2007-06-26", "price": 0.835, "dividend": 0.0 }, { "date": "2007-06-27", "price": 0.836, "dividend": 0.0 }, { "date": "2007-06-28", "price": 0.84, "dividend": 0.0 }, { "date": "2007-06-29", "price": 0.839, "dividend": 0.0 }, { "date": "2007-07-02", "price": 0.843, "dividend": 0.0 }, { "date": "2007-07-03", "price": 0.849, "dividend": 0.0 }, { "date": "2007-07-04", "price": 0.85, "dividend": 0.0 }, { "date": "2007-07-05", "price": 0.847, "dividend": 0.0 }, { "date": "2007-07-06", "price": 0.853, "dividend": 0.0 }, { "date": "2007-07-09", "price": 0.855, "dividend": 0.0 }, { "date": "2007-07-10", "price": 0.845, "dividend": 0.0 }, { "date": "2007-07-11", "price": 0.848, "dividend": 0.0 }, { "date": "2007-07-12", "price": 0.86, "dividend": 0.0 }, { "date": "2007-07-13", "price": 0.863, "dividend": 0.0 }, { "date": "2007-07-16", "price": 0.863, "dividend": 0.0 }, { "date": "2007-07-17", "price": 0.861, "dividend": 0.0 }, { "date": "2007-07-18", "price": 0.855, "dividend": 0.0 }, { "date": "2007-07-19", "price": 0.861, "dividend": 0.0 }, { "date": "2007-07-20", "price": 0.851, "dividend": 0.0 }, { "date": "2007-07-23", "price": 0.852, "dividend": 0.0 }, { "date": "2007-07-24", "price": 0.838, "dividend": 0.0 }, { "date": "2007-07-25", "price": 0.833, "dividend": 0.0 }, { "date": "2007-07-26", "price": 0.814, "dividend": 0.0 }, { "date": "2007-07-27", "price": 0.802, "dividend": 0.0 }, { "date": "2007-07-30", "price": 0.807, "dividend": 0.0 }, { "date": "2007-07-31", "price": 0.81, "dividend": 0.0 }, { "date": "2007-08-01", "price": 0.806, "dividend": 0.0 }, { "date": "2007-08-02", "price": 0.81, "dividend": 0.0 }, { "date": "2007-08-03", "price": 0.796, "dividend": 0.0 }, { "date": "2007-08-06", "price": 0.797, "dividend": 0.0 }, { "date": "2007-08-07", "price": 0.804, "dividend": 0.0 }, { "date": "2007-08-08", "price": 0.812, "dividend": 0.0 }, { "date": "2007-08-09", "price": 0.812, "dividend": 0.0 }, { "date": "2007-08-10", "price": 0.778, "dividend": 0.0 }, { "date": "2007-08-13", "price": 0.786, "dividend": 0.0 }, { "date": "2007-08-14", "price": 0.774, "dividend": 0.0 }, { "date": "2007-08-15", "price": 0.769, "dividend": 0.0 }, { "date": "2007-08-16", "price": 0.756, "dividend": 0.0 }, { "date": "2007-08-17", "price": 0.772, "dividend": 0.0 }, { "date": "2007-08-20", "price": 0.776, "dividend": 0.0 }, { "date": "2007-08-21", "price": 0.78, "dividend": 0.0 }, { "date": "2007-08-22", "price": 0.788, "dividend": 0.0 }, { "date": "2007-08-23", "price": 0.791, "dividend": 0.0 }, { "date": "2007-08-24", "price": 0.796, "dividend": 0.0 }, { "date": "2007-08-27", "price": 0.793, "dividend": 0.0 }, { "date": "2007-08-28", "price": 0.779, "dividend": 0.0 }, { "date": "2007-08-29", "price": 0.787, "dividend": 0.0 }, { "date": "2007-08-30", "price": 0.792, "dividend": 0.0 }, { "date": "2007-08-31", "price": 0.802, "dividend": 0.0 }, { "date": "2007-09-03", "price": 0.803, "dividend": 0.0 }, { "date": "2007-09-04", "price": 0.812, "dividend": 0.0 }, { "date": "2007-09-05", "price": 0.802, "dividend": 0.0 }, { "date": "2007-09-06", "price": 0.803, "dividend": 0.0 }, { "date": "2007-09-07", "price": 0.792, "dividend": 0.0 }, { "date": "2007-09-10", "price": 0.792, "dividend": 0.0 }, { "date": "2007-09-11", "price": 0.797, "dividend": 0.0 }, { "date": "2007-09-12", "price": 0.798, "dividend": 0.0 }, { "date": "2007-09-13", "price": 0.802, "dividend": 0.0 }, { "date": "2007-09-14", "price": 0.799, "dividend": 0.0 }, { "date": "2007-09-17", "price": 0.791, "dividend": 0.0 }, { "date": "2007-09-18", "price": 0.807, "dividend": 0.0 }, { "date": "2007-09-19", "price": 0.817, "dividend": 0.0 }, { "date": "2007-09-20", "price": 0.813, "dividend": 0.0 }, { "date": "2007-09-21", "price": 0.818, "dividend": 0.0 }, { "date": "2007-09-24", "price": 0.813, "dividend": 0.0 }, { "date": "2007-09-25", "price": 0.812, "dividend": 0.0 }, { "date": "2007-09-26", "price": 0.813, "dividend": 0.0 }, { "date": "2007-09-27", "price": 0.818, "dividend": 0.0 }, { "date": "2007-09-28", "price": 0.816, "dividend": 0.0 }, { "date": "2007-10-01", "price": 0.82, "dividend": 0.0 }, { "date": "2007-10-02", "price": 0.823, "dividend": 0.0 }, { "date": "2007-10-03", "price": 0.816, "dividend": 0.0 }, { "date": "2007-10-04", "price": 0.817, "dividend": 0.0 }, { "date": "2007-10-05", "price": 0.822, "dividend": 0.0 }, { "date": "2007-10-08", "price": 0.818, "dividend": 0.0 }, { "date": "2007-10-09", "price": 0.823, "dividend": 0.0 }, { "date": "2007-10-10", "price": 0.822, "dividend": 0.0 }, { "date": "2007-10-11", "price": 0.822, "dividend": 0.0 }, { "date": "2007-10-12", "price": 0.823, "dividend": 0.0 }, { "date": "2007-10-15", "price": 0.818, "dividend": 0.0 }, { "date": "2007-10-16", "price": 0.813, "dividend": 0.0 }, { "date": "2007-10-17", "price": 0.816, "dividend": 0.0 }, { "date": "2007-10-18", "price": 0.815, "dividend": 0.0 }, { "date": "2007-10-19", "price": 0.803, "dividend": 0.0 }, { "date": "2007-10-22", "price": 0.795, "dividend": 0.0 }, { "date": "2007-10-23", "price": 0.803, "dividend": 0.0 }, { "date": "2007-10-24", "price": 0.798, "dividend": 0.0 }, { "date": "2007-10-25", "price": 0.794, "dividend": 0.0 }, { "date": "2007-10-26", "price": 0.808, "dividend": 0.0 }, { "date": "2007-10-29", "price": 0.816, "dividend": 0.0 }, { "date": "2007-10-30", "price": 0.812, "dividend": 0.0 }, { "date": "2007-10-31", "price": 0.817, "dividend": 0.0 }, { "date": "2007-11-01", "price": 0.806, "dividend": 0.0 }, { "date": "2007-11-02", "price": 0.8, "dividend": 0.0 }, { "date": "2007-11-05", "price": 0.793, "dividend": 0.0 }, { "date": "2007-11-06", "price": 0.8, "dividend": 0.0 }, { "date": "2007-11-07", "price": 0.785, "dividend": 0.0 }, { "date": "2007-11-08", "price": 0.785, "dividend": 0.0 }, { "date": "2007-11-09", "price": 0.766, "dividend": 0.0 }, { "date": "2007-11-12", "price": 0.76, "dividend": 0.0 }, { "date": "2007-11-13", "price": 0.769, "dividend": 0.0 }, { "date": "2007-11-14", "price": 0.772, "dividend": 0.0 }, { "date": "2007-11-15", "price": 0.763, "dividend": 0.0 }, { "date": "2007-11-16", "price": 0.76, "dividend": 0.0 }, { "date": "2007-11-19", "price": 0.745, "dividend": 0.0 }, { "date": "2007-11-20", "price": 0.754, "dividend": 0.0 }, { "date": "2007-11-21", "price": 0.742, "dividend": 0.0 }, { "date": "2007-11-22", "price": 0.741, "dividend": 0.0 }, { "date": "2007-11-23", "price": 0.746, "dividend": 0.0 }, { "date": "2007-11-26", "price": 0.742, "dividend": 0.0 }, { "date": "2007-11-27", "price": 0.743, "dividend": 0.0 }, { "date": "2007-11-28", "price": 0.76, "dividend": 0.0 }, { "date": "2007-11-29", "price": 0.77, "dividend": 0.0 }, { "date": "2007-11-30", "price": 0.773, "dividend": 0.0 }, { "date": "2007-12-03", "price": 0.77, "dividend": 0.0 }, { "date": "2007-12-04", "price": 0.761, "dividend": 0.0 }, { "date": "2007-12-05", "price": 0.772, "dividend": 0.0 }, { "date": "2007-12-06", "price": 0.78, "dividend": 0.0 }, { "date": "2007-12-07", "price": 0.779, "dividend": 0.0 }, { "date": "2007-12-10", "price": 0.783, "dividend": 0.0 }, { "date": "2007-12-11", "price": 0.775, "dividend": 0.0 }, { "date": "2007-12-12", "price": 0.776, "dividend": 0.0 }, { "date": "2007-12-13", "price": 0.765, "dividend": 0.0 }, { "date": "2007-12-14", "price": 0.761, "dividend": 0.0 }, { "date": "2007-12-17", "price": 0.751, "dividend": 0.0 }, { "date": "2007-12-18", "price": 0.75, "dividend": 0.0 }, { "date": "2007-12-19", "price": 0.75, "dividend": 0.0 }, { "date": "2007-12-20", "price": 0.75, "dividend": 0.0 }, { "date": "2007-12-21", "price": 0.762, "dividend": 0.0 }, { "date": "2007-12-24", "price": 0.766, "dividend": 0.0 }, { "date": "2007-12-25", "price": 0.766, "dividend": 0.0 }, { "date": "2007-12-26", "price": 0.77, "dividend": 0.0 }, { "date": "2007-12-27", "price": 0.764, "dividend": 0.0 }, { "date": "2007-12-28", "price": 0.764, "dividend": 0.0 }, { "date": "2007-12-31", "price": 0.759, "dividend": 0.0 }, { "date": "2008-01-01", "price": 0.759, "dividend": 0.0 }, { "date": "2008-01-02", "price": 0.754, "dividend": 0.0 }, { "date": "2008-01-03", "price": 0.753, "dividend": 0.0 }, { "date": "2008-01-04", "price": 0.736, "dividend": 0.0 }, { "date": "2008-01-07", "price": 0.734, "dividend": 0.0 }, { "date": "2008-01-08", "price": 0.726, "dividend": 0.0 }, { "date": "2008-01-09", "price": 0.73, "dividend": 0.0 }, { "date": "2008-01-10", "price": 0.727, "dividend": 0.0 }, { "date": "2008-01-11", "price": 0.718, "dividend": 0.0 }, { "date": "2008-01-14", "price": 0.724, "dividend": 0.0 }, { "date": "2008-01-15", "price": 0.706, "dividend": 0.0 }, { "date": "2008-01-16", "price": 0.694, "dividend": 0.0 }, { "date": "2008-01-17", "price": 0.688, "dividend": 0.0 }, { "date": "2008-01-18", "price": 0.684, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.669, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.658, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.662, "dividend": 0.0 }, { "date": "2008-01-24", "price": 0.678, "dividend": 0.0 }, { "date": "2008-01-25", "price": 0.678, "dividend": 0.0 }, { "date": "2008-01-28", "price": 0.677, "dividend": 0.0 }, { "date": "2008-01-29", "price": 0.688, "dividend": 0.0 }, { "date": "2008-01-30", "price": 0.682, "dividend": 0.0 }, { "date": "2008-01-31", "price": 0.689, "dividend": 0.0 }, { "date": "2008-02-01", "price": 0.696, "dividend": 0.0 }, { "date": "2008-02-04", "price": 0.697, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.677, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.668, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.668, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.668, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.663, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.673, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.681, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.682, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.677, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.68, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.686, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.679, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.681, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.678, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.687, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.694, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.693, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.686, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.669, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.66, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.655, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.662, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.654, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.644, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.635, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.648, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.652, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.648, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.639, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.625, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.644, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.635, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.638, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.638, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.645, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.656, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.656, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.652, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.648, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.647, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.659, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.665, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.672, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.674, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.677, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.672, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.668, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.66, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.654, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.651, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.653, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.666, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.664, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.674, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.676, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.671, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.673, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.673, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.681, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.682, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.676, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.673, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.673, "dividend": 0.0 }, { "date": "2008-05-02", "price": 0.684, "dividend": 0.0 }, { "date": "2008-05-05", "price": 0.683, "dividend": 0.0 }, { "date": "2008-05-06", "price": 0.688, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.687, "dividend": 0.0 }, { "date": "2008-05-08", "price": 0.693, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.684, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.688, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.69, "dividend": 0.0 }, { "date": "2008-05-14", "price": 0.697, "dividend": 0.0 }, { "date": "2008-05-15", "price": 0.705, "dividend": 0.0 }, { "date": "2008-05-16", "price": 0.704, "dividend": 0.0 }, { "date": "2008-05-19", "price": 0.704, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.699, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.688, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.689, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.681, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.679, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.68, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.682, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.685, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.685, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.683, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.679, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.678, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.687, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.676, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.672, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.667, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.66, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.662, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.668, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.669, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.669, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.662, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.658, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.648, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.648, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.645, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.65, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.637, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.634, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.635, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.634, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.623, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.623, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.619, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.621, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.621, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.62, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.619, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.612, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.61, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.598, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.606, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.616, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.619, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.624, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.626, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.631, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.617, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.617, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.612, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.619, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.629, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.623, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.618, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.611, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.625, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.632, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.625, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.633, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.641, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.637, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.627, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.631, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.633, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.628, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.618, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.62, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.619, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.625, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.623, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.624, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.627, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.632, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.631, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.63, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.63, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.626, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.608, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.602, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.611, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.598, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.598, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.602, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.605, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.583, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.582, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.562, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.57, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.601, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.585, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.575, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.576, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.584, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.581, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.542, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.553, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.553, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.539, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.539, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.517, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.495, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.481, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.461, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.443, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.482, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.492, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.458, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.457, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.461, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.48, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.471, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.445, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.448, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.428, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.428, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.435, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.451, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.459, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.463, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.463, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.484, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.473, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.451, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.46, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.459, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.447, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.43, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.444, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.439, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.429, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.432, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.412, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.388, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.4, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.421, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.429, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.436, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.439, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.442, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.418, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.427, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.432, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.424, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.426, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.426, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.439, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.446, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.438, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.434, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.434, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.445, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.445, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.434, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.437, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.429, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.425, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.425, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.425, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.429, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.43, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.437, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.44, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.44, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.454, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.46, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.462, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.457, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.459, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.452, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.444, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.439, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.428, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.425, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.429, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.428, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.414, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.422, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.415, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.415, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.415, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.415, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.438, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.43, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.422, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.419, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.425, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.427, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.429, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.436, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.438, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.425, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.426, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.425, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.424, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.424, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.41, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.408, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.406, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.401, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.39, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.394, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.394, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.394, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.391, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.375, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.369, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.378, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.368, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.365, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.362, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.377, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.378, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.388, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.395, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.395, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.404, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.408, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.409, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.405, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.424, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.419, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.421, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.429, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.421, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.406, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.412, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.417, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.428, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.432, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.428, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.42, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.425, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.437, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.437, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.438, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.43, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.432, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.435, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.438, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.425, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.428, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.428, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.431, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.436, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.434, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.43, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.437, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.436, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.436, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.452, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.451, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.458, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.455, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.464, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.457, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.456, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.447, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.448, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.448, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.457, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.461, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.463, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.456, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.452, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.454, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.461, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.459, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.462, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.467, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.477, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.479, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.471, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.474, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.474, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.471, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.476, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.477, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.48, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.48, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.47, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.465, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.462, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.463, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.466, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.453, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.453, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.458, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.463, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.465, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.467, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.463, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.467, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.456, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.456, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.454, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.448, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.446, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.447, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.446, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.454, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.459, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.471, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.476, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.476, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.48, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.484, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.485, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.494, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.494, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.498, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.495, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.494, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.499, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.503, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.51, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.511, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.509, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.507, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.511, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.511, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.506, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.51, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.516, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.512, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.5, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.506, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.508, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.513, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.52, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.525, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.526, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.525, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.526, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.527, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.523, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.513, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.509, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.511, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.518, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.52, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.525, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.528, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.532, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.532, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.532, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.534, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.539, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.54, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.539, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.539, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.541, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.538, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.531, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.527, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.536, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.535, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.532, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.521, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.515, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.521, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.528, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.528, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.531, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.533, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.538, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.537, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.545, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.546, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.542, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.547, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.546, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.543, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.544, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.541, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.534, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.531, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.519, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.528, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.517, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.518, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.517, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.522, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.528, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.529, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.54, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.541, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.543, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.54, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.541, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.549, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.547, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.548, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.541, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.536, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.544, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.541, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.544, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.538, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.538, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.533, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.542, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.544, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.541, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.546, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.543, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.537, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.534, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.537, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.539, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.543, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.54, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.544, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.538, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.538, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.545, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.547, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.55, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.552, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.552, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.554, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.554, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.552, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.549, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.549, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.557, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.558, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.559, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.559, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.56, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.561, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.555, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.559, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.561, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.555, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.555, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.56, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.554, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.545, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.536, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.536, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.535, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.535, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.528, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.525, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.536, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.542, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.538, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.522, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.52, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.518, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.522, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.522, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.524, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.523, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.523, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.523, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.533, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.536, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.538, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.537, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.531, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.533, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.529, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.531, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.536, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.538, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.54, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.539, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.546, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.547, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.547, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.551, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.552, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.552, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.551, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.556, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.56, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.558, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.556, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.559, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.563, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.56, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.561, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.56, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.562, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.561, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.561, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.566, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.566, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.569, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.57, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.567, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.566, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.572, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.575, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.574, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.574, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.573, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.564, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.566, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.57, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.566, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.565, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.569, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.569, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.555, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.554, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.56, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.554, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.559, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.546, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.544, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.528, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.516, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.539, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.536, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.543, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.538, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.525, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.525, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.522, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.519, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.507, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.512, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.505, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.502, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.499, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.515, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.515, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.51, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.507, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.515, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.518, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.503, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.497, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.498, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.498, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.508, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.51, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.513, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.523, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.521, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.522, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.52, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.517, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.513, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.512, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.505, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.503, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.503, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.491, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.486, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.484, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.483, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.482, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.487, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.496, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.501, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.504, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.505, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.513, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.514, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.514, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.501, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.504, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.504, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.502, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.513, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.515, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.519, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.521, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.52, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.517, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.514, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.526, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.525, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.527, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.526, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.523, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.523, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.521, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.508, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.504, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.502, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.503, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.507, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.506, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.499, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.494, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.493, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.487, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.487, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.486, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.491, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.487, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.486, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.499, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.502, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.507, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.509, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.503, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.504, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.507, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.507, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.514, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.514, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.517, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.516, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.515, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.522, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.521, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.519, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.515, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.523, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.521, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.523, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.522, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.521, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.522, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.517, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.527, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.529, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.53, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.531, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.532, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.531, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.537, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.536, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.537, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.54, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.535, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.538, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.538, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.538, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.538, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.538, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.537, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.537, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.535, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.536, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.539, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.539, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.549, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.549, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.549, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.547, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.546, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.543, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.541, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.544, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.533, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.533, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.542, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.543, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.541, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.535, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.539, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.54, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.539, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.533, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.528, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.537, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.544, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.547, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.547, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.549, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.553, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.552, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.554, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.557, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.556, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.557, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.559, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.558, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.559, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.564, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.562, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.561, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.559, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.558, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.557, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.557, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.555, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.553, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.56, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.562, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.561, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.56, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.558, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.556, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.559, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.565, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.567, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.57, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.569, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.573, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.568, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.565, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.567, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.57, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.568, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.574, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.576, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.568, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.569, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.577, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.576, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.576, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.576, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.579, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.582, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.581, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.581, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.583, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.585, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.583, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.587, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.589, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.589, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.587, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.581, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.577, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.575, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.579, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.582, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.578, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.576, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.583, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.581, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.577, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.579, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.578, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.569, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.568, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.563, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.558, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.55, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.559, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.562, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.568, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.567, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.569, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.573, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.574, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.572, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.573, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.579, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.578, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.582, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.584, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.584, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.587, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.584, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.587, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.584, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.579, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.581, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.575, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.574, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.564, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.566, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.576, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.578, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.578, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.578, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.583, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.586, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.59, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.588, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.588, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.589, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.586, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.583, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.582, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.579, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.585, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.582, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.582, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.58, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.579, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.579, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.576, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.578, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.573, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.566, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.566, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.569, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.57, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.572, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.571, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.58, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.572, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.567, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.564, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.558, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.559, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.556, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.558, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.55, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.551, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.559, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.549, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.548, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.549, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.55, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.559, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.558, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.551, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.547, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.553, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.559, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.564, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.57, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.575, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.576, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.575, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.573, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.576, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.569, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.556, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.552, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.554, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.549, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.55, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.542, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.55, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.552, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.56, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.561, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.556, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.555, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.545, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.54, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.539, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.53, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.519, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.516, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.496, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.491, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.464, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.464, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.457, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.472, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.48, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.487, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.483, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.483, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.466, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.457, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.458, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.466, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.472, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.468, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.469, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.482, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.482, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.49, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.487, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.474, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.466, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.461, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.474, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.475, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.464, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.463, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.471, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.479, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.488, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.49, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.491, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.49, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.486, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.476, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.477, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.486, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.49, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.487, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.493, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.485, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.476, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.479, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.485, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.497, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.494, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.504, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.507, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.512, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.512, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.512, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.507, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.51, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.507, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.506, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.517, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.522, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.514, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.514, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.529, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.527, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.515, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.509, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.514, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.522, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.519, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.519, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.525, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.517, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.52, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.528, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.525, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.526, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.518, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.512, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.512, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.503, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.5, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.493, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.492, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.491, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.501, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.503, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.517, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.517, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.518, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.522, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.521, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.523, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.517, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.523, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.517, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.514, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.508, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.51, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.508, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.506, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.516, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.514, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.517, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.521, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.521, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.524, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.517, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.522, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.522, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.522, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.527, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.527, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.527, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.525, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.527, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.53, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.529, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.53, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.529, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.528, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.53, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.532, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.534, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.535, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.535, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.535, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.538, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.534, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.531, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.531, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.529, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.535, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.533, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.538, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.541, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.541, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.543, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.546, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.545, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.548, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.55, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.549, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.544, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.553, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.553, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.554, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.554, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.555, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.557, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.557, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.557, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.553, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.557, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.556, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.555, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.546, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.55, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.554, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.555, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.558, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.565, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.568, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.568, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.568, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.564, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.566, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.571, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.566, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.564, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.565, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.57, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.565, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.56, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.558, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.558, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.555, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.546, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.547, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.553, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.544, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.545, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.552, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.553, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.552, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.551, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.546, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.546, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.551, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.553, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.552, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.549, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.549, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.552, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.55, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.542, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.541, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.539, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.537, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.537, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.536, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.532, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.529, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.529, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.522, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.519, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.524, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.525, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.526, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.526, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.527, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.526, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.53, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.527, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.526, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.518, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.514, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.516, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.522, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.523, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.527, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.525, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.529, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.526, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.529, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.531, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.533, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.537, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.539, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.532, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.534, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.53, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.53, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.534, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.534, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.542, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.545, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.547, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.549, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.545, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.545, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.542, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.539, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.536, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.536, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.54, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.54, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.542, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.542, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.545, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.54, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.534, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.53, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.527, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.533, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.542, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.543, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.54, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.538, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.536, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.543, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.544, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.548, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.549, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.549, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.551, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.551, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.553, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.554, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.557, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.561, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.561, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.557, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.557, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.553, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.556, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.557, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.557, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.557, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.554, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.553, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.553, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.552, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.551, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.558, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.56, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.557, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.556, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.558, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.565, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.565, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.565, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.564, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.565, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.563, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.563, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.564, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.56, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.558, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.56, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.557, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.56, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.561, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.564, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.566, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.567, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.565, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.559, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.555, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.556, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.552, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.556, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.562, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.563, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.563, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.556, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.557, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.55, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.549, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.549, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.549, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.548, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.548, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.547, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.552, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.549, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.549, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.552, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.542, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.537, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.537, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.538, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.538, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.53, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.529, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.53, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.539, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.541, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.543, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.545, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.55, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.548, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.547, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.55, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.552, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.553, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.552, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.551, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.551, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.554, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.555, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.557, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.559, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.56, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.557, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.556, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.56, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.564, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.564, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.565, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.56, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.559, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.559, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.558, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.558, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.556, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.561, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.561, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.573, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.572, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.576, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.576, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.575, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.577, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.581, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.584, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.584, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.585, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.583, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.587, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.588, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.59, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.591, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.591, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.595, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.603, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.603, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.605, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.605, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.605, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.612, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.602, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.605, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.605, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.603, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.607, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.607, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.607, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.609, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.606, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.605, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.607, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.612, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.607, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.599, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.602, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.6, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.595, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.6, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.601, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.601, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.607, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.613, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.615, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.616, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.618, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.621, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.62, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.619, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.623, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.624, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.619, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.618, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.622, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.617, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.619, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.614, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.615, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.614, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.616, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.616, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.614, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.616, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.612, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.612, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.608, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.613, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.614, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.622, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.627, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.624, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.614, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.616, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.61, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.605, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.609, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.613, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.622, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.625, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.628, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.627, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.63, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.631, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.631, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.63, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.636, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.634, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.639, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.641, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.639, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.643, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.646, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.653, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.657, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.656, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.663, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.664, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.668, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.665, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.657, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.657, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.653, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.661, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.658, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.655, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.649, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.642, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.642, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.63, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.632, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.638, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.647, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.642, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.638, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.64, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.64, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.647, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.654, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.648, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.636, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.634, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.624, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.625, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.633, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.636, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.636, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.641, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.644, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.644, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.646, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.653, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.657, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.662, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.662, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.664, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.666, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.668, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.665, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.667, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.672, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.672, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.673, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.674, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.676, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.677, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.674, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.671, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.678, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.678, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.687, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.689, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.687, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.683, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.678, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.678, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.678, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.674, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.679, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.68, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.672, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.67, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.67, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.67, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.668, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.673, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.675, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.675, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.667, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.661, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.662, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.658, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.66, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.665, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.669, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.673, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.671, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.677, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.682, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.685, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.683, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.685, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.685, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.686, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.692, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.69, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.688, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.686, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.687, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.686, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.69, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.689, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.684, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.687, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.685, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.681, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.681, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.676, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.669, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.67, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.681, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.685, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.686, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.686, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.689, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.694, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.698, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.702, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.703, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.705, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.708, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.706, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.707, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.709, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.707, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.704, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.703, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.705, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.704, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.707, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.699, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.702, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.706, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.707, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.707, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.712, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.716, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.716, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.711, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.708, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.714, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.718, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.719, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.719, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.723, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.725, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.724, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.723, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.717, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.714, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.712, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.716, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.719, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.718, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.714, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.711, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.711, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.714, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.715, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.726, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.733, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.736, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.74, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.742, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.742, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.746, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.747, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.749, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.748, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.748, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.745, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.746, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.745, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.749, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.753, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.753, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.754, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.749, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.753, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.759, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.759, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.759, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.759, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.764, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.767, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.761, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.745, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.734, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.739, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.736, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.739, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.739, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.721, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.718, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.719, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.727, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.738, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.742, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.748, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.749, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.752, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.751, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.751, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.757, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.753, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.756, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.76, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.762, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.764, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.764, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.766, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.77, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.763, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.772, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.774, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.773, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.774, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.774, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.77, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.769, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.76, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.754, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.761, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.766, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.764, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.769, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.764, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.757, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.76, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.759, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.757, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.757, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.763, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.771, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.775, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.775, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.767, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.758, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.753, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.757, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.746, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.736, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.739, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.741, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.749, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.753, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.753, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.756, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.764, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.765, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.765, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.757, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.758, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.761, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.764, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.764, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.765, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.764, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.759, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.76, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.759, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.761, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.769, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.769, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.767, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.761, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.761, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.762, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.76, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.763, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.767, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.771, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.774, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.779, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.779, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.782, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.782, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.785, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.785, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.787, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.791, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.791, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.79, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.789, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.788, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.783, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.786, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.786, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.788, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.792, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.796, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.796, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.795, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.79, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.791, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.791, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.792, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.791, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.796, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.798, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.801, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.8, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.797, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.789, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.79, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.785, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.786, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.79, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.789, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.79, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.78, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.785, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.782, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.788, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.789, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.791, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.789, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.789, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.786, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.787, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.778, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.773, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.776, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.772, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.771, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.768, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.77, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.775, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.775, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.778, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.781, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.78, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.785, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.79, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.794, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.795, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.794, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.799, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.798, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.798, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.797, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.799, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.8, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.802, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.803, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.801, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.802, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.801, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.8, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.803, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.803, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.799, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.797, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.801, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.803, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.809, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.807, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.802, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.797, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.8, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.791, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.797, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.796, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.794, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.783, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.777, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.788, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.788, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.776, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.784, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.765, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.755, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.744, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.743, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.737, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.737, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.746, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.753, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.768, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.768, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.775, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.781, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.782, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.788, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.788, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.793, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.808, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.808, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.809, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.814, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.815, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.814, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.816, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.818, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.815, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.818, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.823, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.822, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.828, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.833, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.829, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.83, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.836, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.836, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.836, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.835, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.837, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.833, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.84, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.846, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.846, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.853, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.846, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.841, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.825, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.829, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.816, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.811, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.8, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.813, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.834, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.842, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.843, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.846, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.848, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.848, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.852, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.851, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.847, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.844, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.844, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.845, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.836, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.826, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.836, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.85, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.842, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.838, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.836, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.83, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.822, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.828, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.835, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.84, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.839, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.851, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.857, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.856, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.85, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.852, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.855, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.848, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.853, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.858, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.858, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.862, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.863, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.86, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.869, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.872, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.878, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.88, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.882, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.882, "dividend": 0.0 }, { "date": "2015-02-18", "price": 0.889, "dividend": 0.0 }, { "date": "2015-02-19", "price": 0.889, "dividend": 0.0 }, { "date": "2015-02-20", "price": 0.889, "dividend": 0.0 }, { "date": "2015-02-23", "price": 0.895, "dividend": 0.0 }, { "date": "2015-02-24", "price": 0.896, "dividend": 0.0 }, { "date": "2015-02-25", "price": 0.893, "dividend": 0.0 }, { "date": "2015-02-26", "price": 0.895, "dividend": 0.0 }, { "date": "2015-02-27", "price": 0.897, "dividend": 0.0 }, { "date": "2015-03-02", "price": 0.902, "dividend": 0.0 }, { "date": "2015-03-03", "price": 0.896, "dividend": 0.0 }, { "date": "2015-03-04", "price": 0.895, "dividend": 0.0 }, { "date": "2015-03-05", "price": 0.899, "dividend": 0.0 }, { "date": "2015-03-06", "price": 0.894, "dividend": 0.0 }, { "date": "2015-03-09", "price": 0.895, "dividend": 0.0 }, { "date": "2015-03-10", "price": 0.887, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.885, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.89, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.895, "dividend": 0.0 }, { "date": "2015-03-16", "price": 0.906, "dividend": 0.0 }, { "date": "2015-03-17", "price": 0.903, "dividend": 0.0 }, { "date": "2015-03-18", "price": 0.912, "dividend": 0.0 }, { "date": "2015-03-19", "price": 0.91, "dividend": 0.0 }, { "date": "2015-03-20", "price": 0.917, "dividend": 0.0 }, { "date": "2015-03-23", "price": 0.908, "dividend": 0.0 }, { "date": "2015-03-24", "price": 0.907, "dividend": 0.0 }, { "date": "2015-03-25", "price": 0.897, "dividend": 0.0 }, { "date": "2015-03-26", "price": 0.889, "dividend": 0.0 }, { "date": "2015-03-27", "price": 0.891, "dividend": 0.0 }, { "date": "2015-03-30", "price": 0.902, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.891, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.884, "dividend": 0.0 }, { "date": "2015-04-02", "price": 0.885, "dividend": 0.0 }, { "date": "2015-04-03", "price": 0.885, "dividend": 0.0 }, { "date": "2015-04-06", "price": 0.886, "dividend": 0.0 }, { "date": "2015-04-07", "price": 0.891, "dividend": 0.0 }, { "date": "2015-04-08", "price": 0.892, "dividend": 0.0 }, { "date": "2015-04-09", "price": 0.896, "dividend": 0.0 }, { "date": "2015-04-10", "price": 0.906, "dividend": 0.0 }, { "date": "2015-04-13", "price": 0.908, "dividend": 0.0 }, { "date": "2015-04-14", "price": 0.902, "dividend": 0.0 }, { "date": "2015-04-15", "price": 0.904, "dividend": 0.0 }, { "date": "2015-04-16", "price": 0.902, "dividend": 0.0 }, { "date": "2015-04-17", "price": 0.887, "dividend": 0.0 }, { "date": "2015-04-20", "price": 0.893, "dividend": 0.0 }, { "date": "2015-04-21", "price": 0.898, "dividend": 0.0 }, { "date": "2015-04-22", "price": 0.897, "dividend": 0.0 }, { "date": "2015-04-23", "price": 0.899, "dividend": 0.0 }, { "date": "2015-04-24", "price": 0.893, "dividend": 0.0 }, { "date": "2015-04-27", "price": 0.89, "dividend": 0.0 }, { "date": "2015-04-28", "price": 0.883, "dividend": 0.0 }, { "date": "2015-04-29", "price": 0.877, "dividend": 0.0 }, { "date": "2015-04-30", "price": 0.872, "dividend": 0.0 }, { "date": "2015-05-01", "price": 0.872, "dividend": 0.0 }, { "date": "2015-05-04", "price": 0.885, "dividend": 0.0 }, { "date": "2015-05-05", "price": 0.875, "dividend": 0.0 }, { "date": "2015-05-06", "price": 0.871, "dividend": 0.0 }, { "date": "2015-05-07", "price": 0.878, "dividend": 0.0 }, { "date": "2015-05-08", "price": 0.89, "dividend": 0.0 }, { "date": "2015-05-11", "price": 0.892, "dividend": 0.0 }, { "date": "2015-05-12", "price": 0.889, "dividend": 0.0 }, { "date": "2015-05-13", "price": 0.885, "dividend": 0.0 }, { "date": "2015-05-14", "price": 0.889, "dividend": 0.0 }, { "date": "2015-05-15", "price": 0.89, "dividend": 0.0 }, { "date": "2015-05-18", "price": 0.896, "dividend": 0.0 }, { "date": "2015-05-19", "price": 0.901, "dividend": 0.0 }, { "date": "2015-05-20", "price": 0.901, "dividend": 0.0 }, { "date": "2015-05-21", "price": 0.904, "dividend": 0.0 }, { "date": "2015-05-22", "price": 0.899, "dividend": 0.0 }, { "date": "2015-05-25", "price": 0.899, "dividend": 0.0 }, { "date": "2015-05-26", "price": 0.895, "dividend": 0.0 }, { "date": "2015-05-27", "price": 0.905, "dividend": 0.0 }, { "date": "2015-05-28", "price": 0.904, "dividend": 0.0 }, { "date": "2015-05-29", "price": 0.896, "dividend": 0.0 }, { "date": "2015-06-01", "price": 0.896, "dividend": 0.0 }, { "date": "2015-06-02", "price": 0.898, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.898, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.895, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.892, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.888, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.883, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.888, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.893, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.886, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.881, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.883, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.884, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.884, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.884, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.895, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.899, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.897, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.895, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.898, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.878, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.877, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.887, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.885, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.883, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.876, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.881, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.868, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.871, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.885, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.899, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.906, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.91, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.916, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.916, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.92, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.913, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.91, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.912, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.905, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.894, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.9, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.907, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.91, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.909, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.915, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.915, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.923, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.916, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.916, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.916, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.932, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.927, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.926, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.932, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.938, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.933, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.925, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.907, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.88, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.85, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.842, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.868, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.88, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.887, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.884, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.862, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.876, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.879, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.87, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.874, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.883, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.882, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.884, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.884, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.876, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.881, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.884, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.888, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.872, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.88, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.871, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.876, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.876, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.873, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.859, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.851, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.864, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.873, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.884, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.892, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.891, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.889, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.894, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.886, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.889, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.884, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.869, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.881, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.887, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.889, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.89, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.891, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.9, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.909, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.906, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.905, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.913, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.921, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.918, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.926, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.923, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.924, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.927, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.933, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.93, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.93, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.931, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.921, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.912, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.919, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.925, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.933, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.932, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.932, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.935, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.93, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.929, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.932, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.935, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.928, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.936, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.931, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.916, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.92, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.922, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.919, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.91, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.908, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.901, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.896, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.901, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.914, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.915, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.9, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.901, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.904, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.915, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.915, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.915, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.915, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.928, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.924, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.919, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.919, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.908, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.91, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.905, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.885, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.881, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.876, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.879, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.861, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.867, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.853, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.849, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.851, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.84, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.838, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.855, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.848, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.855, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.855, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.851, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.868, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.875, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.863, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.861, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.844, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.833, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.833, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.833, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.806, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.797, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.805, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.817, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.829, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.84, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.841, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.844, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.85, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.847, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.85, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.858, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.86, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.856, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.873, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.865, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.864, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.859, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.858, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.858, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.87, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.873, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.874, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.878, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.867, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.875, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.872, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.871, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.872, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.877, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.875, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.871, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.872, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.872, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.866, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.871, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.865, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.868, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.866, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.873, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.887, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.896, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.892, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.892, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.887, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.892, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.891, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.893, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.892, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.895, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.896, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.887, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.88, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.88, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.882, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.879, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.881, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.883, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.891, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.901, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.893, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.894, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.889, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.894, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.888, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.894, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.889, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.897, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.893, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.906, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.911, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.911, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.914, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.918, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.914, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.915, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.913, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.904, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.906, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.908, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.906, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.903, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.892, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.879, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.873, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.873, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.869, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.871, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.882, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.883, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.882, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.895, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.859, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.847, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.858, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.867, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.877, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.881, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.88, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.874, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.874, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.874, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.884, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.893, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.9, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.9, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.902, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.904, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.906, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.906, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.914, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.91, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.913, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.914, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.914, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.911, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.911, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.91, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.905, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.898, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.901, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.902, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.911, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.912, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.912, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.909, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.916, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.917, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.918, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.912, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.913, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.914, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.916, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.918, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.921, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.92, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.916, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.914, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.922, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.923, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.92, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.919, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.926, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.924, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.922, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.923, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.923, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.909, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.909, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.909, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.907, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.914, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.911, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.91, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.911, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.92, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.926, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.924, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.916, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.921, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.925, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.921, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.925, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.925, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.925, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.929, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.929, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.925, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.932, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.922, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.923, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.921, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.925, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.922, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.927, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.932, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.935, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.936, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.938, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.933, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.929, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.932, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.927, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.927, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.921, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.91, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.909, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.907, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.926, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.927, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.939, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.95, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.949, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.954, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.961, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.96, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.965, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.968, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.973, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.978, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.983, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.982, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.984, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.977, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.983, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.983, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.979, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.976, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.983, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.989, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.0, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.007, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.013, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.006, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.012, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.004, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.016, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.018, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.018, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.02, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.018, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.02, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.02, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.02, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.023, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.019, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.017, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.012, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.012, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.021, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.025, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.021, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.026, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.023, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.024, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.029, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.022, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.029, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.026, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.014, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.018, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.019, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.02, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.014, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.02, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.029, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.036, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.037, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.037, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.016, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.024, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.022, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.025, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.022, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.025, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.026, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.033, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.039, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.047, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.046, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.053, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.052, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.051, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.051, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.059, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.054, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.045, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.041, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.04, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.034, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.055, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.051, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.055, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.048, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.045, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.047, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.048, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.05, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.051, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.047, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.053, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.051, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.05, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.043, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.034, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.033, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.035, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.037, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.031, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.039, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.041, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.044, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.044, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.039, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.041, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.039, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.04, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.042, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.044, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.043, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.037, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.029, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.035, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.03, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.032, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.038, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.036, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.052, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.057, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.061, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.059, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.057, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.062, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.059, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.064, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.072, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.071, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.074, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.072, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.067, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.07, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.07, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.053, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.052, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.057, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.061, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.063, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.065, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.068, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.065, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.067, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.066, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.066, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.076, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.08, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.078, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.073, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.074, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.075, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.076, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.072, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.076, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.068, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.068, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.069, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.08, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.075, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.078, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.077, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.076, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.074, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.079, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.068, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.071, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.069, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.072, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.066, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.07, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.075, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.076, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.08, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.083, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.083, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.083, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.08, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.088, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.086, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.081, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.08, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.081, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.083, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.081, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.077, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.078, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.084, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.086, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.086, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.086, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.094, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.091, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.074, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.071, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.081, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.085, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.089, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.076, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.072, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.071, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.081, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.078, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.079, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.077, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.077, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.073, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.08, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.09, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.093, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.084, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.085, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.08, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.081, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.094, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.101, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.101, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.102, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.1, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.104, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.107, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.103, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.106, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.103, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.104, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.105, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.111, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.115, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.119, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.126, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.129, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.129, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.133, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.133, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.13, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.127, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.128, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.126, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.127, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.128, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.131, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.131, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.138, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.138, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.14, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.135, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.139, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.142, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.137, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.14, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.147, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.148, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.152, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.153, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.153, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.153, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.143, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.141, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.142, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.142, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.13, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.138, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.137, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.14, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.147, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.144, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.144, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.146, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.142, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.145, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.142, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.148, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.143, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.144, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.138, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.133, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.138, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.15, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.152, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.155, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.152, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.146, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.15, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.162, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.16, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.16, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.16, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.16, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.159, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.159, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.16, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.156, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.158, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.166, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.176, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.184, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.188, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.195, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.194, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.197, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.203, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.2, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.2, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.207, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.204, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.211, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.217, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.222, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.211, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.206, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.218, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.217, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.203, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.201, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.202, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.186, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.148, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.15, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.15, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.122, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.126, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.136, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.138, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.15, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.156, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.161, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.158, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.156, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.153, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.168, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.174, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.169, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.158, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.148, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.143, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.149, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.158, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.157, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.162, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.173, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.172, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.167, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.162, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.164, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.172, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.159, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.163, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.162, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.141, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.114, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.133, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.123, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.118, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.131, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.115, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.123, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.132, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.143, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.127, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.126, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.141, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.138, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.148, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.144, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.152, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.161, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.166, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.161, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.159, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.166, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.156, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.159, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.167, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.164, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.156, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.162, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.159, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.171, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.178, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.181, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.191, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.2, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.2, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.203, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.204, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.205, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.208, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.206, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.213, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.208, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.21, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.206, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.201, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.201, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.197, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.19, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.202, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.207, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.205, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.21, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.211, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.215, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.218, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.218, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.215, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.22, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.224, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.22, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.222, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.217, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.219, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.202, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.203, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.194, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.2, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.202, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.205, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.199, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.198, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.205, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.211, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.223, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.226, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.218, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.227, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.235, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.23, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.235, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.242, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.242, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.234, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.235, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.236, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.242, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.243, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.238, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.232, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.237, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.239, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.244, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.246, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.251, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.252, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.251, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.245, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.242, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.25, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.242, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.245, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.246, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.251, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.253, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.255, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.258, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.266, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.266, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.273, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.27, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.27, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.271, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.27, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.26, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.251, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.249, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.252, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.253, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.254, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.256, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.26, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.253, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.261, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.261, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.266, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.267, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.264, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.267, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.266, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.266, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.266, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.272, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.27, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.274, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.264, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.258, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.254, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.251, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.215, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.185, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.198, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.191, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.211, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.213, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.201, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.19, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.188, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.175, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.145, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.156, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.145, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.14, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.157, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.174, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.176, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.168, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.17, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.193, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.191, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.186, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.172, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.166, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.154, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.159, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.158, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.139, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.123, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.128, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.128, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.124, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.137, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.137, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.156, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.154, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.159, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.168, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.134, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.133, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.128, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.112, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.109, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.107, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.117, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.113, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.097, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.078, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.074, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.061, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.046, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.028, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.01, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.04, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.05, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.048, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.053, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.055, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.038, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.066, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.073, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.084, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.092, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.094, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.096, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.092, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.102, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.105, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.114, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.127, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.13, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.118, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.12, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.122, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.128, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.121, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.12, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.132, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.136, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.14, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.148, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.146, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.143, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.147, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.158, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.163, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.164, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.174, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.174, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.175, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.176, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.174, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.179, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.177, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.175, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.174, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.171, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.181, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.178, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.176, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.169, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.161, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.154, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.168, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.169, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.172, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.175, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.179, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.182, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.181, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.175, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.182, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.163, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.159, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.169, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.17, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.169, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.175, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.188, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.19, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.192, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.193, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.199, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.2, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.192, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.197, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.198, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.201, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.2, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.2, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.196, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.197, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.198, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.208, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.205, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.208, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.212, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.215, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.214, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.204, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.214, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.21, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.189, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.185, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.183, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.184, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.161, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.171, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.177, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.187, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.186, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.188, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.186, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.171, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.173, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.173, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.168, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.159, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.155, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.139, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.133, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.153, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.163, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.173, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.184, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.184, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.183, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.186, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.187, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.188, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.197, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.199, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.201, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.197, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.193, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.184, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.181, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.185, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.194, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.203, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.207, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.217, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.217, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.216, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.208, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.21, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.211, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.212, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.22, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.219, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.217, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.212, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.215, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.211, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.213, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.223, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.227, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.217, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.229, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.228, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.224, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.213, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.21, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.198, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.17, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.178, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.182, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.203, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.195, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.168, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.167, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.179, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.19, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.182, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.194, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.196, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.172, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.182, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.18, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.183, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.196, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.196, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.198, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.192, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.199, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.213, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.209, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.209, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.206, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.212, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.212, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.211, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.21, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.214, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.215, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.222, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.216, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.214, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.206, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.21, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.211, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.204, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.21, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.201, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.178, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.181, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.193, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.194, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.178, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.187, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.19, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.203, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.196, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.21, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.207, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.206, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.202, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.207, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.206, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.208, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.214, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.218, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.225, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.225, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.221, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.229, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.235, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.234, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.234, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.233, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.237, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.237, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.241, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.239, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.241, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.248, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.247, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.247, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.242, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.237, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.241, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.253, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.257, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.262, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.262, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.257, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.246, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.238, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.244, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.244, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.253, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.247, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.247, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.248, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.254, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.255, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.264, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.263, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.262, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.265, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.27, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.271, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.27, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.275, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.273, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.264, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.263, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.275, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.266, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.268, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.269, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.274, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.283, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.28, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.283, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.283, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.282, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.289, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.296, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.296, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.293, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.294, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.295, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.285, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.281, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.282, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.281, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.266, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.278, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.3, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.325, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.335, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.332, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.337, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.34, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.352, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.353, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.358, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.355, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.355, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.364, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.363, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.346, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.301, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.263, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.256, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.208, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.19, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.224, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.2, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.237, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.208, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.179, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.098, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.137, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.09, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.992, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.055, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.945, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.977, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.925, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.945, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.923, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.902, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.975, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.998, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.038, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.015, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.038, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.027, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.992, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.999, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.99, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.049, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.049, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.078, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.088, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.081, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.113, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.095, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.104, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.127, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.112, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.087, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.107, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.104, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.117, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.128, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.129, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.15, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.137, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.117, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.127, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.126, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.152, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.157, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.144, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.129, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.136, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.143, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.17, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.161, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.177, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.169, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.179, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.188, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.2, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.202, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.208, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.212, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.214, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.226, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.221, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.239, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.244, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.241, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.236, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.183, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.193, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.201, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.226, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.226, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.224, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.227, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.232, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.238, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.21, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.222, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.205, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.211, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.229, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.234, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.239, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.239, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.258, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.25, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.259, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.255, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.25, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.261, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.272, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.266, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.269, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.275, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.288, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.287, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.289, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.259, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.271, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.269, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.271, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.259, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.29, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.291, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.296, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.298, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.303, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.3, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.304, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.313, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.309, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.314, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.315, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.318, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.312, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.32, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.331, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.329, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.331, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.34, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.328, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.329, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.339, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.351, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.351, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.308, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.307, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.289, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.297, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.313, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.29, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.302, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.313, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.309, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.288, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.291, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.267, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.279, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.297, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.278, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.283, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.312, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.314, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.313, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.32, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.311, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.318, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.323, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.322, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.333, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.338, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.354, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.366, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.366, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.345, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.355, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.351, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.337, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.337, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.326, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.328, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.315, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.313, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.28, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.288, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.261, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.285, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.294, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.322, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.354, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.345, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.359, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.324, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.339, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.343, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.345, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.351, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.345, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.348, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.347, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.348, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.355, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.359, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.361, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.359, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.372, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.374, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.381, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.38, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.38, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.386, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.39, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.391, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.399, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.386, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.384, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.395, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.387, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.394, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.404, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.405, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.39, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.404, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.406, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.402, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.404, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.41, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.407, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.398, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.407, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.399, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.407, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.435, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.445, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.445, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.446, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.447, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.456, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.447, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.448, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.448, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.46, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.469, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.472, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.474, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.466, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.433, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.434, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.423, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.428, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.457, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.466, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.477, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.487, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.499, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.497, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.501, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.499, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.497, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.513, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.506, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.494, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.497, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.483, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.447, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.458, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.477, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.454, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.47, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.484, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.46, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.437, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.433, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.467, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.476, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.481, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.485, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.491, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.498, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.513, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.499, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.504, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.495, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.497, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.497, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.494, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.472, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.5, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.51, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.504, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.505, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.516, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.513, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.541, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.541, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.549, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.553, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.556, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.563, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.56, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.562, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.567, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.567, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.554, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.545, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.557, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.555, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.566, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.561, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.566, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.569, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.573, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.571, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.555, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.567, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.562, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.578, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.58, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.552, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.543, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.555, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.557, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.563, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.532, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.553, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.569, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.566, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.57, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.575, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.577, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.574, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.581, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.581, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.573, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.587, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.592, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.594, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.595, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.6, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.602, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.602, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.604, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.6, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.601, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.585, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.588, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.602, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.599, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.617, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.621, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.621, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.627, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.62, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.625, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.636, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.631, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.637, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.642, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.622, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.647, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.656, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.659, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.664, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.651, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.65, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.615, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.659, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.655, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.667, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.676, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.671, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.669, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.675, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.673, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.675, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.663, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.677, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.679, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.685, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.691, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.693, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.693, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.701, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.693, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.701, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.696, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.675, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.678, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.688, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.696, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.7, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.701, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.695, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.692, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.707, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.705, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.711, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.709, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.711, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.717, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.71, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.707, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.706, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.699, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.7, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.697, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.705, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.7, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.664, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.676, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.675, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.694, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.699, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.69, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.669, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.667, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.654, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.628, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.636, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.63, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.622, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.66, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.651, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.653, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.643, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.642, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.66, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.675, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.674, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.684, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.683, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.686, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.694, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.694, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.697, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.69, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.684, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.688, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.687, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.704, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.707, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.718, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.721, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.715, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.718, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.714, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.719, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.729, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.728, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.726, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.729, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.734, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.739, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.725, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.711, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.71, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.699, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.703, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.702, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.687, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.674, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.673, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.668, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.712, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.713, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.717, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.712, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.719, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.702, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.691, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.722, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.692, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.677, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.689, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.708, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.727, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.726, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.723, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.721, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.744, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.749, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.736, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.742, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.752, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.746, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.719, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.724, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.682, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.691, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.725, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.727, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.7, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.702, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.681, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.679, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.662, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.618, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.566, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.563, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.604, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.603, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.565, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.607, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.624, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.609, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.618, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.606, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.643, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.644, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.627, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.599, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.61, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.608, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.601, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.595, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.596, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.578, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.569, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.524, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.566, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.583, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.582, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.576, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.593, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.555, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.541, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.501, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.524, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.533, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.539, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.539, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.531, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.57, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.57, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.594, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.613, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.63, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.621, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.62, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.633, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.639, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.652, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.656, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.643, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.633, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.636, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.637, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.597, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.604, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.603, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.603, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.604, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.59, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.597, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.601, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.608, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.619, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.63, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.581, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.533, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.545, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.54, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.542, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.561, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.527, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.545, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.485, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.494, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.472, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.466, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.427, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.468, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.487, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.476, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.431, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.454, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.45, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.443, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.454, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.451, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.502, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.499, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.504, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.514, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.513, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.516, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.515, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.5, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.515, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.501, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.449, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.405, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.397, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.402, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.361, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.365, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.362, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.38, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.368, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.369, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.388, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.402, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.423, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.391, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.362, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.381, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.378, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.364, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.38, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.398, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.393, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.39, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.367, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.35, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.37, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.394, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.393, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.406, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.417, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.421, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.418, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.411, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.414, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.424, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.453, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.462, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.456, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.465, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.464, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.457, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.474, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.474, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.491, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.49, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.495, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.506, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.505, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.503, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.498, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.481, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.475, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.473, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.486, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.497, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.501, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.451, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.436, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.413, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.427, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.433, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.408, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.41, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.429, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.451, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.473, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.452, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.431, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.438, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.397, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.398, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.399, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.407, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.377, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.349, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.35, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.352, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.35, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.341, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.345, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.34, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.392, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.385, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.388, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.356, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.349, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.331, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.335, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.312, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.349, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.348, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.372, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.354, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.35, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.349, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.395, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.388, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.388, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.396, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.408, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.408, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.404, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.377, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.381, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.37, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.383, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.381, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.409, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.417, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.42, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.43, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.412, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.398, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.412, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.418, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.421, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.439, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.436, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.445, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.439, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.425, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.423, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.451, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.428, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.423, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.411, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.399, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.406, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.405, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.405, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.446, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.427, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.401, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.387, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.375, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.363, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.371, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.37, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.36, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.355, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.37, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.364, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.356, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.367, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.369, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.359, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.354, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.383, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.376, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.389, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.388, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.392, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.393, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.408, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.413, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.389, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.388, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.398, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.42, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.431, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.428, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.423, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.435, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.453, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.459, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.455, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.447, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.464, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.467, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.449, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.462, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.473, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.47, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.468, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.457, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.455, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.453, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.448, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.455, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.436, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.454, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.445, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.438, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.433, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.458, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.469, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.472, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.454, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.459, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.417, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.401, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.41, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.384, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.394, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.384, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.396, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.413, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.416, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.406, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.383, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.407, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.398, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.416, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.433, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.44, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.452, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.454, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.446, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.438, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.442, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.454, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.458, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.451, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.475, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.47, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.474, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.468, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.463, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.466, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.473, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.467, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.449, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.452, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.458, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.461, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.455, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.436, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.443, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.443, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.445, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.454, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.449, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.467, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.463, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.467, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.467, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.473, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.497, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.495, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.485, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.464, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.473, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.484, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.485, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.494, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.485, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.479, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.518, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.516, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.522, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.507, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.522, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.522, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.538, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.542, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.543, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.561, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.563, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.552, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.542, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.541, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.551, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.549, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.534, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.553, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.576, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.573, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.571, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.57, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.551, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.55, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.549, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.551, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.562, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.568, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.571, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.567, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.574, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.594, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.586, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.581, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.578, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.58, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.578, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.599, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.594, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.592, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.598, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.588, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.569, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.572, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.569, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.569, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.588, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.564, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.566, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.565, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.562, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.546, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.525, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.542, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.545, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.544, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.556, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.543, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.541, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.555, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.575, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.579, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.585, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.587, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.591, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.575, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.583, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.583, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.588, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.583, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.59, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.592, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.58, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.583, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.588, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.561, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.551, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.549, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.542, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.542, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.536, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.549, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.541, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.53, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.513, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.519, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.514, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.534, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.554, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.559, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.566, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.564, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.553, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.549, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.554, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.542, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.52, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.501, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.513, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.501, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.486, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.479, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.474, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.492, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.492, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.526, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.53, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.528, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.532, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.539, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.543, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.538, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.572, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.571, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.57, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.568, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.571, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.574, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.585, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.582, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.585, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.581, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.571, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.587, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.58, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.585, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.587, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.584, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.594, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.586, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.593, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.606, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.609, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.617, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.627, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.627, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.632, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.638, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.642, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.633, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.641, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.641, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.642, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.642, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.643, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.633, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.629, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.629, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.629, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.638, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.645, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.654, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.662, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.666, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.669, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.664, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.655, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.667, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.673, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.698, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.69, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.702, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.706, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.706, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.709, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.72, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.705, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.697, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.713, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.727, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.724, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.732, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.748, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.753, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.74, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.749, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.759, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.76, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.76, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.749, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.746, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.778, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.793, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.792, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.785, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.787, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.797, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.802, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.813, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.804, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.804, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.814, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.82, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.793, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.814, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.817, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.819, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.817, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.83, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.827, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.842, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.867, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.864, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.858, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.864, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.861, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.871, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.874, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.844, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.847, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.86, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.842, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.853, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.848, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.841, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.851, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.854, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.816, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.814, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.799, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.792, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.789, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.808, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.826, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.788, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.825, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.828, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.829, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.802, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.824, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.826, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.849, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.851, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.848, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.874, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.866, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.864, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.871, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.88, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.873, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.876, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.882, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.888, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.88, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.878, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.887, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.88, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.873, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.877, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.885, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.876, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.889, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.904, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.906, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.904, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.901, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.926, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.921, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.915, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.931, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.928, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.937, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.925, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.931, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.929, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.935, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.943, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.947, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.944, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.942, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.955, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.953, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.959, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.966, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.968, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.969, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.977, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.97, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.98, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.988, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.97, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.964, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.942, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.946, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.953, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.917, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.889, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.905, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.918, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.918, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.92, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.925, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.834, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.762, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.792, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.828, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.809, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.831, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.848, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.855, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.864, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.896, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.894, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.906, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.91, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.923, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.909, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.908, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.91, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.912, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.919, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.921, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.926, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.916, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.883, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.882, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.865, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.862, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.864, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.853, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.88, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.898, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.9, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.904, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.899, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.925, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.919, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.919, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.911, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.917, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.923, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.908, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.905, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.905, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.905, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.908, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.925, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.922, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.918, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.928, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.937, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.942, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.96, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.966, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.957, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.974, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.969, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.973, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.962, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.969, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.96, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.97, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.969, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.972, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.973, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.976, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.933, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.94, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.994, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.004, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.019, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.043, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.047, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.045, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.043, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.015, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.006, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.998, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.013, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.022, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.046, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.055, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.055, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.047, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.051, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.051, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.07, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.074, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.082, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.084, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.092, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.086, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.077, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.085, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.087, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.088, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.088, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.081, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.088, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.044, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.014, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.041, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.045, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.044, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.06, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.029, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.05, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.056, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.053, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.077, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.074, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.054, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.053, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.04, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.019, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.029, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.063, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.061, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.076, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.061, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.071, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.099, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.096, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.093, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.056, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.066, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.104, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.057, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.069, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.072, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.094, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.105, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.093, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.092, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.084, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.086, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.096, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.1, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.102, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.097, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.08, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.082, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.051, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.043, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.056, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.051, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.03, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.056, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.993, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.994, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.992, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.981, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.94, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.913, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.923, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.922, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.937, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.946, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.941, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.956, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.977, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.956, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.002, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.008, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.001, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.986, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.947, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.939, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.944, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.886, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.812, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.73, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.822, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.741, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.817, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.798, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.837, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.849, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.819, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.814, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.803, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.801, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.869, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.855, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.88, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.892, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.89, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.862, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.909, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.903, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.894, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.911, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.93, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.928, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.995, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.993, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.995, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.012, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.006, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.015, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.999, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.985, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.954, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.952, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.995, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.005, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.003, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.998, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.993, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.013, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.024, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.016, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.039, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.033, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.031, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.033, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.017, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.004, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.02, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.014, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.01, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.018, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.016, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.018, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.026, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.04, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.037, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.059, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.06, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.061, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.056, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.082, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.08, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.083, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.078, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.083, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.077, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.072, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.075, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.084, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.071, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.082, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.089, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.089, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.076, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.084, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.098, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.101, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.109, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.118, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.12, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.131, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.065, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.092, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.102, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.097, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.12, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.118, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.124, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.121, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.142, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.142, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.138, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.151, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.151, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.129, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.138, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.138, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.142, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.159, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.167, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.167, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.167, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.168, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.151, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.162, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.178, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.194, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.189, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.185, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.202, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.211, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.219, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.224, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.214, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.21, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.223, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.237, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.238, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.253, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.247, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.228, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.247, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.251, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.245, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.245, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.262, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.265, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.265, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.271, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.271, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.283, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.277, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.25, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.235, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.273, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.267, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.252, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.274, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.275, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.272, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.297, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.313, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.317, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.332, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.338, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.338, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.336, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.322, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.318, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.306, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.274, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.323, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.325, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.34, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.322, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.286, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.304, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.251, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.283, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.316, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.248, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.271, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.288, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.31, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.31, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.32, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.32, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.327, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.313, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.322, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.339, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.345, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.34, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.331, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.328, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.345, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.325, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.322, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.32, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.313, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.334, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.344, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.347, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.343, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.343, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.346, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.351, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.345, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.348, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.359, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.365, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.378, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.372, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.386, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.388, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.391, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.371, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.387, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.382, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.374, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.343, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.346, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.354, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.352, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.363, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.369, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.379, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.373, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.372, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.383, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.388, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.381, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.355, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.369, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.385, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.404, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.395, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.389, "dividend": 0.0 } ], "GreatLink Global Perspective": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.944, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.938, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.941, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.944, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.965, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.972, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.96, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.956, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.94, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.931, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.926, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.908, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.903, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.918, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.918, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.913, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.899, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.888, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.888, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.888, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.91, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.893, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.902, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.92, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.924, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.928, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.93, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.923, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.914, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.914, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.917, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.908, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.908, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.902, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.894, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.887, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.886, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.872, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.867, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.872, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.86, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.846, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.85, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.842, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.837, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.824, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.817, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.835, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.837, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.818, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.805, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.795, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.794, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.793, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.784, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.797, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.806, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.795, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.776, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.774, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.779, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.809, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.8, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.787, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.763, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.761, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.76, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.755, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.746, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.749, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.748, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.722, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.701, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.684, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.693, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.683, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.686, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.717, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.728, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.722, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.702, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.688, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.667, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.683, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.69, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.708, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.708, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.705, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.699, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.706, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.716, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.722, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.722, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.722, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.722, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.722, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.734, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.736, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.724, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.707, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.704, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.703, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.698, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.678, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.682, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.673, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.686, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.687, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.696, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.703, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.687, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.685, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.681, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.674, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.666, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.653, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.653, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.64, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.631, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.643, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.655, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.65, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.637, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.653, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.65, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.637, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.626, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.617, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.617, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.608, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.624, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.648, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.654, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.687, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.668, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.684, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.695, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.698, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.688, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.692, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.693, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.698, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.703, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.681, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.695, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.695, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.705, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.705, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.72, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.728, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.709, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.704, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.69, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.699, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.699, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.714, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.723, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.721, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.716, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.727, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.75, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.752, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.757, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.737, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.753, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.759, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.758, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.762, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.746, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.734, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.729, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.729, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.71, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.718, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.718, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.716, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.699, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.713, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.71, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.694, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.691, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.697, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.699, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.699, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.699, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.699, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.687, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.687, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.688, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.688, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.709, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.714, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.726, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.724, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.712, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.723, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.727, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.726, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.73, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.72, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.715, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.703, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.698, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.694, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.687, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.69, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.675, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.661, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.666, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.667, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.665, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.666, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.666, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.661, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.663, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.655, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.648, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.654, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.655, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.655, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.646, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.658, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.664, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.671, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.666, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.663, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.666, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.658, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.648, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.642, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.646, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.655, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.654, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.643, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.643, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.638, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.634, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.618, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.614, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.615, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.638, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.65, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.667, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.673, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.679, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.679, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.692, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.673, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.679, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.68, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.675, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.673, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.655, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.665, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.682, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.682, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.683, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.696, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.69, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.682, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.679, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.678, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.688, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.697, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.696, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.701, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.701, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.704, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.714, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.721, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.716, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.708, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.717, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.72, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.724, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.724, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.732, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.731, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.733, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.725, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.715, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.726, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.73, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.73, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.726, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.726, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.729, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.712, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.71, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.711, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.717, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.719, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.72, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.73, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.739, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.744, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.752, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.757, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.757, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.767, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.772, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.779, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.766, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.771, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.782, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.785, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.776, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.787, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.795, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.797, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.787, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.786, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.774, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.77, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.769, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.778, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.778, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.777, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.78, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.792, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.792, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.789, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.813, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.814, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.808, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.801, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.805, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.816, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.812, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.809, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.795, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.799, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.789, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.798, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.801, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.803, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.808, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.814, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.812, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.807, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.811, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.806, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.804, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.798, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.79, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.787, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.788, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.792, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.799, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.803, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.809, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.808, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.818, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.821, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.82, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.821, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.818, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.818, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.821, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.826, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.831, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.835, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.841, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.844, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.848, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.85, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.852, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.864, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.859, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.842, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.843, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.847, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.846, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.856, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.859, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.865, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.858, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.84, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.843, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.835, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.828, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.821, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.825, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.818, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.831, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.836, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.85, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.852, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.854, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.852, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.86, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.865, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.869, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.88, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.882, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.884, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.877, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.884, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.884, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.869, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.864, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.864, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.87, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.89, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.889, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.889, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.889, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.899, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.9, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.895, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.896, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.901, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.891, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.885, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.894, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.897, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.891, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.878, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.875, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.869, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.868, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.87, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.881, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.881, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.891, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.894, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.893, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.904, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.902, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.9, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.899, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.892, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.889, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.884, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.879, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.887, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.89, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.886, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.886, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.885, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.894, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.897, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.902, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.907, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.906, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.906, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.907, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.914, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.919, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.919, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.919, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.923, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.935, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.938, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.937, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.946, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.945, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.947, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.942, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.948, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.947, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.956, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.962, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.967, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.967, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.967, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.967, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.964, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.96, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.949, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.943, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.942, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.942, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.941, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.933, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.935, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.946, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.947, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.945, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.948, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.948, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.946, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.946, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.958, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.955, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.958, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.954, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.953, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.946, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.948, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.953, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.957, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.97, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.967, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.963, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.97, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.971, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.965, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.959, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.951, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.934, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.939, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.926, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.93, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.938, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.934, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.929, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.913, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.911, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.91, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.922, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.923, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.934, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.933, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.933, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.94, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.95, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.952, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.953, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.948, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.95, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.95, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.946, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.939, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.936, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.932, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.933, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.935, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.928, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.93, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.94, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.944, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.94, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.94, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.927, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.925, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.916, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.922, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.926, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.925, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.916, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.908, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.9, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.908, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.907, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.905, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.901, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.892, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.899, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.899, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.902, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.907, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.908, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.915, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.92, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.922, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.924, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.924, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.922, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.922, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.919, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.924, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.939, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.941, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.93, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.937, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.934, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.926, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.93, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.934, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.934, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.933, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.932, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.93, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.937, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.937, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.936, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.939, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.942, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.945, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.935, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.931, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.93, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.921, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.92, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.917, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.914, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.912, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.913, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.909, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.906, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.905, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.902, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.905, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.903, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.902, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.895, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.889, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.893, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.896, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.901, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.903, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.901, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.898, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.897, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.889, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.878, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.878, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.881, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.876, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.872, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.873, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.88, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.881, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.889, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.888, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.89, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.891, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.89, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.895, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.898, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.902, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.898, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.897, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.898, "dividend": 0.0 }, { "date": "2004-09-02", "price": 0.9, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.896, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.9, "dividend": 0.0 }, { "date": "2004-09-07", "price": 0.9, "dividend": 0.0 }, { "date": "2004-09-08", "price": 0.9, "dividend": 0.0 }, { "date": "2004-09-09", "price": 0.9, "dividend": 0.0 }, { "date": "2004-09-10", "price": 0.905, "dividend": 0.0 }, { "date": "2004-09-13", "price": 0.906, "dividend": 0.0 }, { "date": "2004-09-14", "price": 0.906, "dividend": 0.0 }, { "date": "2004-09-15", "price": 0.898, "dividend": 0.0 }, { "date": "2004-09-16", "price": 0.9, "dividend": 0.0 }, { "date": "2004-09-17", "price": 0.904, "dividend": 0.0 }, { "date": "2004-09-20", "price": 0.9, "dividend": 0.0 }, { "date": "2004-09-21", "price": 0.908, "dividend": 0.0 }, { "date": "2004-09-22", "price": 0.899, "dividend": 0.0 }, { "date": "2004-09-23", "price": 0.896, "dividend": 0.0 }, { "date": "2004-09-24", "price": 0.893, "dividend": 0.0 }, { "date": "2004-09-27", "price": 0.889, "dividend": 0.0 }, { "date": "2004-09-28", "price": 0.895, "dividend": 0.0 }, { "date": "2004-09-29", "price": 0.896, "dividend": 0.0 }, { "date": "2004-09-30", "price": 0.894, "dividend": 0.0 }, { "date": "2004-10-01", "price": 0.91, "dividend": 0.0 }, { "date": "2004-10-04", "price": 0.915, "dividend": 0.0 }, { "date": "2004-10-05", "price": 0.915, "dividend": 0.0 }, { "date": "2004-10-06", "price": 0.919, "dividend": 0.0 }, { "date": "2004-10-07", "price": 0.915, "dividend": 0.0 }, { "date": "2004-10-08", "price": 0.908, "dividend": 0.0 }, { "date": "2004-10-11", "price": 0.908, "dividend": 0.0 }, { "date": "2004-10-12", "price": 0.9, "dividend": 0.0 }, { "date": "2004-10-13", "price": 0.9, "dividend": 0.0 }, { "date": "2004-10-14", "price": 0.893, "dividend": 0.0 }, { "date": "2004-10-15", "price": 0.895, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.895, "dividend": 0.0 }, { "date": "2004-10-19", "price": 0.895, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.892, "dividend": 0.0 }, { "date": "2004-10-21", "price": 0.897, "dividend": 0.0 }, { "date": "2004-10-22", "price": 0.89, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.885, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.891, "dividend": 0.0 }, { "date": "2004-10-27", "price": 0.902, "dividend": 0.0 }, { "date": "2004-10-28", "price": 0.906, "dividend": 0.0 }, { "date": "2004-10-29", "price": 0.906, "dividend": 0.0 }, { "date": "2004-11-01", "price": 0.907, "dividend": 0.0 }, { "date": "2004-11-02", "price": 0.912, "dividend": 0.0 }, { "date": "2004-11-03", "price": 0.92, "dividend": 0.0 }, { "date": "2004-11-04", "price": 0.919, "dividend": 0.0 }, { "date": "2004-11-05", "price": 0.925, "dividend": 0.0 }, { "date": "2004-11-08", "price": 0.922, "dividend": 0.0 }, { "date": "2004-11-09", "price": 0.922, "dividend": 0.0 }, { "date": "2004-11-10", "price": 0.922, "dividend": 0.0 }, { "date": "2004-11-11", "price": 0.922, "dividend": 0.0 }, { "date": "2004-11-12", "price": 0.935, "dividend": 0.0 }, { "date": "2004-11-15", "price": 0.935, "dividend": 0.0 }, { "date": "2004-11-16", "price": 0.936, "dividend": 0.0 }, { "date": "2004-11-17", "price": 0.942, "dividend": 0.0 }, { "date": "2004-11-18", "price": 0.947, "dividend": 0.0 }, { "date": "2004-11-19", "price": 0.935, "dividend": 0.0 }, { "date": "2004-11-22", "price": 0.929, "dividend": 0.0 }, { "date": "2004-11-23", "price": 0.928, "dividend": 0.0 }, { "date": "2004-11-24", "price": 0.932, "dividend": 0.0 }, { "date": "2004-11-25", "price": 0.935, "dividend": 0.0 }, { "date": "2004-11-26", "price": 0.935, "dividend": 0.0 }, { "date": "2004-11-29", "price": 0.934, "dividend": 0.0 }, { "date": "2004-11-30", "price": 0.929, "dividend": 0.0 }, { "date": "2004-12-01", "price": 0.938, "dividend": 0.0 }, { "date": "2004-12-02", "price": 0.944, "dividend": 0.0 }, { "date": "2004-12-03", "price": 0.946, "dividend": 0.0 }, { "date": "2004-12-06", "price": 0.944, "dividend": 0.0 }, { "date": "2004-12-07", "price": 0.94, "dividend": 0.0 }, { "date": "2004-12-08", "price": 0.941, "dividend": 0.0 }, { "date": "2004-12-09", "price": 0.94, "dividend": 0.0 }, { "date": "2004-12-10", "price": 0.94, "dividend": 0.0 }, { "date": "2004-12-13", "price": 0.946, "dividend": 0.0 }, { "date": "2004-12-14", "price": 0.951, "dividend": 0.0 }, { "date": "2004-12-15", "price": 0.95, "dividend": 0.0 }, { "date": "2004-12-16", "price": 0.949, "dividend": 0.0 }, { "date": "2004-12-17", "price": 0.947, "dividend": 0.0 }, { "date": "2004-12-20", "price": 0.948, "dividend": 0.0 }, { "date": "2004-12-21", "price": 0.951, "dividend": 0.0 }, { "date": "2004-12-22", "price": 0.955, "dividend": 0.0 }, { "date": "2004-12-23", "price": 0.957, "dividend": 0.0 }, { "date": "2004-12-24", "price": 0.961, "dividend": 0.0 }, { "date": "2004-12-27", "price": 0.961, "dividend": 0.0 }, { "date": "2004-12-28", "price": 0.962, "dividend": 0.0 }, { "date": "2004-12-29", "price": 0.964, "dividend": 0.0 }, { "date": "2004-12-30", "price": 0.967, "dividend": 0.0 }, { "date": "2004-12-31", "price": 0.964, "dividend": 0.0 }, { "date": "2005-01-03", "price": 0.962, "dividend": 0.0 }, { "date": "2005-01-04", "price": 0.954, "dividend": 0.0 }, { "date": "2005-01-05", "price": 0.947, "dividend": 0.0 }, { "date": "2005-01-06", "price": 0.947, "dividend": 0.0 }, { "date": "2005-01-07", "price": 0.944, "dividend": 0.0 }, { "date": "2005-01-10", "price": 0.946, "dividend": 0.0 }, { "date": "2005-01-11", "price": 0.942, "dividend": 0.0 }, { "date": "2005-01-12", "price": 0.941, "dividend": 0.0 }, { "date": "2005-01-13", "price": 0.932, "dividend": 0.0 }, { "date": "2005-01-14", "price": 0.942, "dividend": 0.0 }, { "date": "2005-01-17", "price": 0.942, "dividend": 0.0 }, { "date": "2005-01-18", "price": 0.942, "dividend": 0.0 }, { "date": "2005-01-19", "price": 0.935, "dividend": 0.0 }, { "date": "2005-01-20", "price": 0.929, "dividend": 0.0 }, { "date": "2005-01-21", "price": 0.929, "dividend": 0.0 }, { "date": "2005-01-24", "price": 0.923, "dividend": 0.0 }, { "date": "2005-01-25", "price": 0.927, "dividend": 0.0 }, { "date": "2005-01-26", "price": 0.931, "dividend": 0.0 }, { "date": "2005-01-27", "price": 0.933, "dividend": 0.0 }, { "date": "2005-01-28", "price": 0.93, "dividend": 0.0 }, { "date": "2005-01-31", "price": 0.937, "dividend": 0.0 }, { "date": "2005-02-01", "price": 0.945, "dividend": 0.0 }, { "date": "2005-02-02", "price": 0.946, "dividend": 0.0 }, { "date": "2005-02-03", "price": 0.942, "dividend": 0.0 }, { "date": "2005-02-04", "price": 0.948, "dividend": 0.0 }, { "date": "2005-02-07", "price": 0.948, "dividend": 0.0 }, { "date": "2005-02-08", "price": 0.951, "dividend": 0.0 }, { "date": "2005-02-09", "price": 0.951, "dividend": 0.0 }, { "date": "2005-02-10", "price": 0.951, "dividend": 0.0 }, { "date": "2005-02-11", "price": 0.959, "dividend": 0.0 }, { "date": "2005-02-14", "price": 0.958, "dividend": 0.0 }, { "date": "2005-02-15", "price": 0.963, "dividend": 0.0 }, { "date": "2005-02-16", "price": 0.962, "dividend": 0.0 }, { "date": "2005-02-17", "price": 0.96, "dividend": 0.0 }, { "date": "2005-02-18", "price": 0.959, "dividend": 0.0 }, { "date": "2005-02-21", "price": 0.959, "dividend": 0.0 }, { "date": "2005-02-22", "price": 0.95, "dividend": 0.0 }, { "date": "2005-02-23", "price": 0.947, "dividend": 0.0 }, { "date": "2005-02-24", "price": 0.954, "dividend": 0.0 }, { "date": "2005-02-25", "price": 0.965, "dividend": 0.0 }, { "date": "2005-02-28", "price": 0.959, "dividend": 0.0 }, { "date": "2005-03-01", "price": 0.961, "dividend": 0.0 }, { "date": "2005-03-02", "price": 0.959, "dividend": 0.0 }, { "date": "2005-03-03", "price": 0.961, "dividend": 0.0 }, { "date": "2005-03-04", "price": 0.969, "dividend": 0.0 }, { "date": "2005-03-07", "price": 0.97, "dividend": 0.0 }, { "date": "2005-03-08", "price": 0.965, "dividend": 0.0 }, { "date": "2005-03-09", "price": 0.96, "dividend": 0.0 }, { "date": "2005-03-10", "price": 0.96, "dividend": 0.0 }, { "date": "2005-03-11", "price": 0.956, "dividend": 0.0 }, { "date": "2005-03-14", "price": 0.955, "dividend": 0.0 }, { "date": "2005-03-15", "price": 0.953, "dividend": 0.0 }, { "date": "2005-03-16", "price": 0.947, "dividend": 0.0 }, { "date": "2005-03-17", "price": 0.948, "dividend": 0.0 }, { "date": "2005-03-18", "price": 0.949, "dividend": 0.0 }, { "date": "2005-03-21", "price": 0.949, "dividend": 0.0 }, { "date": "2005-03-22", "price": 0.949, "dividend": 0.0 }, { "date": "2005-03-23", "price": 0.949, "dividend": 0.0 }, { "date": "2005-03-24", "price": 0.949, "dividend": 0.0 }, { "date": "2005-03-25", "price": 0.949, "dividend": 0.0 }, { "date": "2005-03-28", "price": 0.943, "dividend": 0.0 }, { "date": "2005-03-29", "price": 0.937, "dividend": 0.0 }, { "date": "2005-03-30", "price": 0.942, "dividend": 0.0 }, { "date": "2005-03-31", "price": 0.943, "dividend": 0.0 }, { "date": "2005-04-01", "price": 0.947, "dividend": 0.0 }, { "date": "2005-04-04", "price": 0.944, "dividend": 0.0 }, { "date": "2005-04-05", "price": 0.948, "dividend": 0.0 }, { "date": "2005-04-06", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-07", "price": 0.952, "dividend": 0.0 }, { "date": "2005-04-08", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-11", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-12", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-13", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-14", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-15", "price": 0.95, "dividend": 0.0 }, { "date": "2005-04-18", "price": 0.918, "dividend": 0.0 }, { "date": "2005-04-19", "price": 0.923, "dividend": 0.0 }, { "date": "2005-04-20", "price": 0.916, "dividend": 0.0 }, { "date": "2005-04-21", "price": 0.923, "dividend": 0.0 }, { "date": "2005-04-22", "price": 0.922, "dividend": 0.0 }, { "date": "2005-04-25", "price": 0.924, "dividend": 0.0 }, { "date": "2005-04-26", "price": 0.921, "dividend": 0.0 }, { "date": "2005-04-27", "price": 0.916, "dividend": 0.0 }, { "date": "2005-04-28", "price": 0.909, "dividend": 0.0 }, { "date": "2005-04-29", "price": 0.907, "dividend": 0.0 }, { "date": "2005-05-02", "price": 0.907, "dividend": 0.0 }, { "date": "2005-05-03", "price": 0.914, "dividend": 0.0 }, { "date": "2005-05-04", "price": 0.923, "dividend": 0.0 }, { "date": "2005-05-05", "price": 0.924, "dividend": 0.0 }, { "date": "2005-05-06", "price": 0.927, "dividend": 0.0 }, { "date": "2005-05-09", "price": 0.929, "dividend": 0.0 }, { "date": "2005-05-10", "price": 0.924, "dividend": 0.0 }, { "date": "2005-05-11", "price": 0.923, "dividend": 0.0 }, { "date": "2005-05-12", "price": 0.923, "dividend": 0.0 }, { "date": "2005-05-13", "price": 0.922, "dividend": 0.0 }, { "date": "2005-05-16", "price": 0.923, "dividend": 0.0 }, { "date": "2005-05-17", "price": 0.928, "dividend": 0.0 }, { "date": "2005-05-18", "price": 0.932, "dividend": 0.0 }, { "date": "2005-05-19", "price": 0.938, "dividend": 0.0 }, { "date": "2005-05-20", "price": 0.94, "dividend": 0.0 }, { "date": "2005-05-23", "price": 0.94, "dividend": 0.0 }, { "date": "2005-05-24", "price": 0.941, "dividend": 0.0 }, { "date": "2005-05-25", "price": 0.939, "dividend": 0.0 }, { "date": "2005-05-26", "price": 0.946, "dividend": 0.0 }, { "date": "2005-05-27", "price": 0.947, "dividend": 0.0 }, { "date": "2005-05-30", "price": 0.95, "dividend": 0.0 }, { "date": "2005-05-31", "price": 0.945, "dividend": 0.0 }, { "date": "2005-06-01", "price": 0.957, "dividend": 0.0 }, { "date": "2005-06-02", "price": 0.958, "dividend": 0.0 }, { "date": "2005-06-03", "price": 0.953, "dividend": 0.0 }, { "date": "2005-06-06", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-07", "price": 0.952, "dividend": 0.0 }, { "date": "2005-06-08", "price": 0.952, "dividend": 0.0 }, { "date": "2005-06-09", "price": 0.952, "dividend": 0.0 }, { "date": "2005-06-10", "price": 0.953, "dividend": 0.0 }, { "date": "2005-06-13", "price": 0.958, "dividend": 0.0 }, { "date": "2005-06-14", "price": 0.956, "dividend": 0.0 }, { "date": "2005-06-15", "price": 0.958, "dividend": 0.0 }, { "date": "2005-06-16", "price": 0.963, "dividend": 0.0 }, { "date": "2005-06-17", "price": 0.97, "dividend": 0.0 }, { "date": "2005-06-20", "price": 0.968, "dividend": 0.0 }, { "date": "2005-06-21", "price": 0.968, "dividend": 0.0 }, { "date": "2005-06-22", "price": 0.97, "dividend": 0.0 }, { "date": "2005-06-23", "price": 0.965, "dividend": 0.0 }, { "date": "2005-06-24", "price": 0.959, "dividend": 0.0 }, { "date": "2005-06-27", "price": 0.956, "dividend": 0.0 }, { "date": "2005-06-28", "price": 0.964, "dividend": 0.0 }, { "date": "2005-06-29", "price": 0.97, "dividend": 0.0 }, { "date": "2005-06-30", "price": 0.968, "dividend": 0.0 }, { "date": "2005-07-01", "price": 0.965, "dividend": 0.0 }, { "date": "2005-07-04", "price": 0.965, "dividend": 0.0 }, { "date": "2005-07-05", "price": 0.968, "dividend": 0.0 }, { "date": "2005-07-06", "price": 0.968, "dividend": 0.0 }, { "date": "2005-07-07", "price": 0.964, "dividend": 0.0 }, { "date": "2005-07-08", "price": 0.975, "dividend": 0.0 }, { "date": "2005-07-11", "price": 0.982, "dividend": 0.0 }, { "date": "2005-07-12", "price": 0.981, "dividend": 0.0 }, { "date": "2005-07-13", "price": 0.984, "dividend": 0.0 }, { "date": "2005-07-14", "price": 0.987, "dividend": 0.0 }, { "date": "2005-07-15", "price": 0.984, "dividend": 0.0 }, { "date": "2005-07-18", "price": 0.982, "dividend": 0.0 }, { "date": "2005-07-19", "price": 0.984, "dividend": 0.0 }, { "date": "2005-07-20", "price": 0.989, "dividend": 0.0 }, { "date": "2005-07-21", "price": 0.975, "dividend": 0.0 }, { "date": "2005-07-22", "price": 0.974, "dividend": 0.0 }, { "date": "2005-07-25", "price": 0.975, "dividend": 0.0 }, { "date": "2005-07-26", "price": 0.98, "dividend": 0.0 }, { "date": "2005-07-27", "price": 0.983, "dividend": 0.0 }, { "date": "2005-07-28", "price": 0.99, "dividend": 0.0 }, { "date": "2005-07-29", "price": 0.987, "dividend": 0.0 }, { "date": "2005-08-01", "price": 0.99, "dividend": 0.0 }, { "date": "2005-08-02", "price": 0.995, "dividend": 0.0 }, { "date": "2005-08-03", "price": 0.995, "dividend": 0.0 }, { "date": "2005-08-04", "price": 0.991, "dividend": 0.0 }, { "date": "2005-08-05", "price": 0.985, "dividend": 0.0 }, { "date": "2005-08-08", "price": 0.986, "dividend": 0.0 }, { "date": "2005-08-09", "price": 0.986, "dividend": 0.0 }, { "date": "2005-08-10", "price": 0.992, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.003, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.003, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.007, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.0, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.002, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.001, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.007, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.013, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.01, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.006, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.006, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.002, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.007, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.006, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.013, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.018, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.019, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.022, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.029, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.03, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.026, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.033, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.034, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.031, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.027, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.028, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.033, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.027, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.028, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.017, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.019, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.028, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.025, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.029, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.033, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.034, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.038, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.038, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.028, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.014, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.015, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.011, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.017, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.013, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.009, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.014, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.013, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.002, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.001, "dividend": 0.0 }, { "date": "2005-10-20", "price": 0.998, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.002, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.01, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.01, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.012, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.005, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.009, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.022, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.022, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.039, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.039, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.047, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.049, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.049, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.047, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.05, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.059, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.056, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.046, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.045, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.056, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.063, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.065, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.065, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.066, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.063, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.068, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.067, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.066, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.061, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.072, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.074, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.075, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.079, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.077, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.073, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.079, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.087, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.086, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.087, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.084, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.086, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.081, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.082, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.089, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.095, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.094, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.094, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.091, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.093, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.092, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.083, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.083, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.096, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.105, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.108, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.116, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.115, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.115, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.11, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.106, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.106, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.107, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.094, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.077, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.092, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.079, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.077, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.083, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.087, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.102, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.111, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.111, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.111, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.116, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.113, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.109, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.104, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.099, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.099, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.1, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.095, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.089, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.095, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.093, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.103, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.097, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.091, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.095, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.101, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.103, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.106, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.111, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.103, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.107, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.102, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.103, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.105, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.094, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.088, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.092, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.096, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.105, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.111, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.112, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.111, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.115, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.115, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.112, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.112, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.109, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.114, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.111, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.108, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.115, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.125, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.119, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.126, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.128, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.132, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.136, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.125, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.123, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.119, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.112, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.113, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.113, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.111, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.123, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.13, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.13, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.133, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.121, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.123, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.126, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.129, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.125, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.125, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.133, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.124, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.134, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.141, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.144, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.148, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.142, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.133, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.133, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.121, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.113, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.092, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.087, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.089, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.075, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.071, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.074, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.075, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.087, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.085, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.071, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.072, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.083, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.086, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.074, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.059, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.051, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.036, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.043, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.031, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.011, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.016, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.037, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.04, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.035, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.032, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.037, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.043, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.041, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.045, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.036, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.035, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.057, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.065, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.073, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.073, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.063, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.063, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.057, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.055, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.058, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.051, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.033, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.027, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.023, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.015, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.034, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.032, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.022, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.039, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.047, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.041, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.048, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.061, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.059, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.052, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.062, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.057, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.059, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.049, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.049, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.049, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.048, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.049, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.055, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.068, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.079, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.083, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.084, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.08, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.082, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.076, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.081, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.079, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.083, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.086, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.091, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.09, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.095, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.098, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.096, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.081, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.071, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.074, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.071, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.081, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.084, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.089, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.093, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.098, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.093, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.097, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.094, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.09, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.094, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.101, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.108, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.107, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.107, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.107, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.103, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.113, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.122, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.121, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.124, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.124, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.12, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.128, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.13, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.135, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.126, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.124, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.125, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.123, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.127, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.127, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.127, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.13, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.119, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.119, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.118, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.116, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.114, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.113, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.124, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.127, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.124, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.117, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.112, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.117, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.123, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.128, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.125, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.121, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.117, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.122, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.129, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.127, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.125, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.112, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.113, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.124, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.125, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.122, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.13, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.132, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.135, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.134, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.137, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.136, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.137, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.135, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.141, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.144, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.143, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.137, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.14, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.138, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.13, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.13, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.132, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.139, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.137, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.136, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.136, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.136, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.137, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.142, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.13, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.13, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.13, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.126, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.138, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.148, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.151, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.146, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.144, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.14, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.144, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.14, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.141, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.15, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.142, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.137, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.14, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.144, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.144, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.154, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.156, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.15, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.153, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.155, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.15, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.148, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.148, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.157, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.165, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.171, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.166, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.166, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.166, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.167, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.168, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.17, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.168, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.14, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.131, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.121, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.114, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.099, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.112, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.114, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.128, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.129, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.134, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.12, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.112, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.121, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.112, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.123, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.133, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.143, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.147, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.148, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.144, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.139, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.135, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.135, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.134, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.138, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.147, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.149, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.152, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.152, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.149, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.158, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.154, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.158, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.161, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.173, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.174, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.175, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.171, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.178, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.175, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.175, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.182, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.184, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.185, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.182, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.182, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.192, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.194, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.195, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.202, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.199, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.202, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.191, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.197, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.194, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.196, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.201, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.204, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.208, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.209, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.217, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.218, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.207, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.208, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.21, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.212, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.217, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.217, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.231, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.233, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.23, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.22, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.206, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.209, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.215, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.203, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.211, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.222, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.234, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.234, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.234, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.228, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.229, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.223, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.217, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.213, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.211, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.214, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.215, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.22, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.223, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.225, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.222, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.228, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.231, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.218, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.218, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.234, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.242, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.241, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.243, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.234, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.239, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.229, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.228, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.21, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.208, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.188, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.169, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.178, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.182, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.176, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.18, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.165, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.169, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.174, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.194, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.194, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.166, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.166, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.151, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.136, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.12, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.133, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.14, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.151, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.157, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.162, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.168, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.162, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.148, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.159, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.164, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.191, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.18, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.168, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.168, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.174, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.172, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.172, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.173, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.166, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.184, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.199, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.197, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.201, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.193, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.194, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.192, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.201, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.199, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.204, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.212, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.204, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.204, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.21, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.203, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.21, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.208, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.208, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.211, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.208, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.198, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.198, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.198, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.181, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.171, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.18, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.174, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.174, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.187, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.196, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.191, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.2, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.183, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.179, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.167, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.176, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.155, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.155, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.132, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.121, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.133, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.141, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.127, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.122, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.095, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.105, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.088, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.089, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.098, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.092, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.095, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.119, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.131, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.137, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.133, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.121, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.133, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.142, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.141, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.15, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.136, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.134, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.114, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.108, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.1, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.099, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.096, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.096, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.109, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.116, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.116, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.122, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.119, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.119, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.11, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.11, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.105, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.103, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.075, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.071, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.064, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.065, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.064, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.058, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.069, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.042, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.024, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.014, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.012, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.99, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.984, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.986, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.01, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.008, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.009, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.019, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.008, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.015, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.03, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.028, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.999, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.986, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.986, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.986, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.98, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.989, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.999, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.001, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.994, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.999, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.008, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.998, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.006, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.003, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.019, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.027, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.027, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.019, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.998, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.985, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.977, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.986, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.975, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.958, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.94, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.958, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.964, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.96, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.95, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.928, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.954, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.943, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.947, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.947, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.956, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.974, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.973, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.97, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.965, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.963, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.983, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.994, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.005, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.009, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.012, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.003, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.997, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.983, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.973, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.967, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.97, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.991, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.989, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.006, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.007, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.999, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.998, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.999, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.014, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.012, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.001, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.998, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.998, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.017, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.013, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.017, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.016, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.024, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.009, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.016, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.019, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.029, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.041, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.039, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.039, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.027, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.01, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.014, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.003, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.002, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.003, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.008, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.012, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.016, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.011, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.009, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.005, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.019, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.001, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.989, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.98, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.971, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.974, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.983, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.985, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.982, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.975, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.967, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.949, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.946, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.94, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.947, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.928, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.923, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.922, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.918, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.904, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.904, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.899, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.897, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.898, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.893, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.888, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.876, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.875, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.859, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.87, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.886, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.888, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.893, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.893, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.903, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.887, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.885, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.876, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.883, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.897, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.893, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.886, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.88, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.895, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.903, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.901, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.912, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.925, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.919, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.906, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.911, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.915, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.905, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.892, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.891, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.888, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.895, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.891, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.894, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.895, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.905, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.9, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.902, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.906, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.9, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.876, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.872, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.876, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.859, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.861, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.867, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.868, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.843, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.843, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.822, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.835, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.878, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.851, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.839, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.843, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.854, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.85, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.791, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.803, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.803, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.785, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.781, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.747, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.723, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.708, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.686, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.663, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.712, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.723, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.681, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.669, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.677, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.702, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.692, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.657, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.657, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.629, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.629, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.632, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.659, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.669, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.677, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.675, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.706, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.695, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.662, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.672, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.673, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.659, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.639, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.654, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.647, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.634, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.633, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.606, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.569, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.583, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.613, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.626, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.638, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.644, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.649, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.616, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.628, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.637, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.626, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.627, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.627, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.651, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.66, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.648, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.64, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.642, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.657, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.656, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.642, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.647, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.632, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.629, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.63, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.63, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.635, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.635, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.643, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.646, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.646, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.668, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.677, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.679, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.672, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.674, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.668, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.655, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.647, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.633, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.629, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.633, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.632, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.612, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.62, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.613, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.615, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.615, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.615, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.644, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.637, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.624, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.617, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.627, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.63, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.633, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.643, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.644, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.628, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.632, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.631, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.629, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.63, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.612, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.609, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.606, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.598, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.583, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.587, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.583, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.586, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.583, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.56, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.552, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.565, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.551, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.548, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.544, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.562, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.567, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.581, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.591, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.593, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.602, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.605, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.609, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.603, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.627, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.626, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.628, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.637, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.627, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.609, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.616, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.625, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.641, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.644, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.636, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.629, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.635, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.648, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.648, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.651, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.638, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.641, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.648, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.652, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.633, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.637, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.638, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.64, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.647, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.647, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.641, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.651, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.653, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.653, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.672, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.671, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.679, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.677, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.687, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.679, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.679, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.667, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.668, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.667, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.678, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.686, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.688, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.678, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.672, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.676, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.686, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.682, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.683, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.692, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.706, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.708, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.697, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.703, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.704, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.701, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.706, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.709, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.711, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.709, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.694, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.687, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.681, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.682, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.686, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.668, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.668, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.676, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.684, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.687, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.691, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.683, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.688, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.676, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.676, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.674, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.666, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.661, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.665, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.662, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.67, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.675, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.689, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.697, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.698, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.706, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.711, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.712, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.726, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.729, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.731, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.727, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.726, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.734, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.738, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.748, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.749, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.747, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.745, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.748, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.748, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.742, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.746, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.755, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.75, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.733, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.741, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.743, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.751, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.757, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.762, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.764, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.765, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.762, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.764, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.76, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.749, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.744, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.748, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.755, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.757, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.764, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.768, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.777, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.777, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.777, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.779, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.788, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.792, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.791, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.791, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.791, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.787, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.777, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.771, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.78, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.779, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.775, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.762, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.753, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.759, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.766, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.769, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.773, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.776, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.783, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.781, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.791, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.792, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.787, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.795, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.793, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.789, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.79, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.783, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.775, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.771, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.758, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.769, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.754, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.757, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.756, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.761, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.769, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.77, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.783, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.784, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.786, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.78, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.784, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.794, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.793, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.791, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.783, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.778, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.788, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.785, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.789, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.782, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.782, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.777, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.789, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.792, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.79, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.792, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.791, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.783, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.78, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.783, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.785, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.791, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.788, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.793, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.784, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.785, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.794, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.797, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.802, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.805, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.805, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.808, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.808, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.806, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.804, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.804, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.814, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.815, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.815, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.814, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.818, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.816, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.811, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.813, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.817, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.81, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.81, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.815, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.807, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.798, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.785, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.781, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.78, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.777, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.769, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.764, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.776, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.785, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.782, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.764, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.758, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.757, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.761, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.76, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.763, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.762, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.762, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.762, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.775, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.78, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.783, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.782, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.775, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.776, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.771, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.774, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.779, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.784, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.787, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.786, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.795, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.799, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.796, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.8, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.801, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.801, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.8, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.805, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.81, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.808, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.805, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.809, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.813, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.809, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.81, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.81, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.813, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.815, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.813, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.82, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.82, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.823, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.823, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.818, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.815, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.821, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.824, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.824, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.821, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.823, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.806, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.808, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.811, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.807, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.804, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.808, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.81, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.792, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.79, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.797, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.793, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.796, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.78, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.781, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.763, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.747, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.773, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.768, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.775, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.772, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.756, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.753, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.748, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.745, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.731, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.737, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.729, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.728, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.725, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.745, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.745, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.739, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.737, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.746, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.75, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.734, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.725, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.727, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.728, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.74, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.742, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.744, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.756, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.756, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.756, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.753, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.751, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.745, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.746, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.737, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.734, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.734, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.718, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.709, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.707, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.706, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.705, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.711, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.724, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.73, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.736, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.736, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.745, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.746, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.748, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.732, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.734, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.736, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.732, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.745, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.749, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.751, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.749, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.75, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.746, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.742, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.754, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.753, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.755, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.757, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.752, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.752, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.755, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.739, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.732, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.73, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.732, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.737, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.737, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.731, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.727, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.725, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.717, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.715, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.713, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.72, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.716, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.715, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.728, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.734, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.741, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.744, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.738, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.739, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.742, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.742, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.752, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.752, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.756, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.754, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.753, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.761, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.759, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.756, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.753, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.764, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.762, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.763, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.762, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.757, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.759, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.756, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.768, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.77, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.768, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.77, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.771, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.769, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.777, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.776, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.775, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.778, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.771, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.775, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.775, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.776, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.778, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.778, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.779, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.779, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.778, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.777, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.781, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.782, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.799, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.799, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.8, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.797, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.797, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.794, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.79, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.794, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.779, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.779, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.79, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.792, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.79, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.786, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.78, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.782, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.783, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.783, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.774, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.774, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.785, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.79, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.794, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.8, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.803, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.805, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.803, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.804, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.808, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.811, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.812, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.814, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.816, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.816, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.817, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.816, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.811, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.813, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.815, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.811, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.81, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.807, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.81, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.818, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.812, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.815, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.808, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.808, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.808, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.808, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.812, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.811, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.815, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.821, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.821, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.817, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.809, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.807, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.813, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.817, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.818, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.818, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.807, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.814, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.821, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.821, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.821, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.817, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.814, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.812, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.809, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.807, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.816, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.816, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.816, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.821, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.823, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.825, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.816, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.814, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.808, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.808, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.815, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.822, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.812, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.82, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.824, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.82, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.817, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.816, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.813, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.798, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.793, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.774, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.786, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.78, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.785, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.796, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.798, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.798, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.798, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.804, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.801, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.802, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.811, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.814, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.816, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.821, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.821, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.826, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.826, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.827, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.826, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.821, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.821, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.814, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.813, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.812, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.804, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.815, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.822, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.822, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.822, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.818, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.828, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.829, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.829, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.829, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.832, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.832, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.831, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.819, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.823, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.826, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.831, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.823, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.831, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.82, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.82, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.82, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.823, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.824, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.817, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.813, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.815, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.821, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.822, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.826, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.833, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.836, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.837, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.822, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.822, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.818, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.814, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.813, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.815, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.816, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.809, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.809, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.798, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.797, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.796, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.801, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.8, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.806, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.797, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.795, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.799, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.808, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.809, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.816, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.821, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.823, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.821, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.816, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.821, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.815, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.796, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.795, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.798, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.794, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.79, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.788, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.798, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.795, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.81, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.81, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.81, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.808, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.794, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.79, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.801, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.785, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.779, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.775, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.743, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.734, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.734, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.731, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.703, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.725, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.718, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.731, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.734, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.737, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.706, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.716, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.72, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.727, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.734, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.72, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.728, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.728, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.741, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.747, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.744, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.725, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.72, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.724, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.735, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.735, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.713, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.717, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.726, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.735, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.743, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.745, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.737, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.75, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.732, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.712, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.726, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.731, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.751, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.743, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.746, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.738, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.721, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.729, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.742, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.749, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.748, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.76, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.763, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.77, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.762, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.771, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.757, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.766, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.764, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.762, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.778, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.783, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.783, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.791, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.8, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.799, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.815, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.775, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.786, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.796, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.796, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.796, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.802, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.79, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.79, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.806, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.797, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.798, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.791, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.79, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.782, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.777, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.771, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.762, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.754, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.761, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.772, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.767, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.798, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.802, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.797, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.8, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.804, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.81, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.799, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.806, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.798, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.791, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.782, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.782, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.783, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.776, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.793, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.787, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.794, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.794, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.799, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.802, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.792, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.798, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.798, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.8, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.808, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.808, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.805, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.802, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.803, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.803, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.803, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.804, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.795, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.799, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.8, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.805, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.81, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.81, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.81, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.808, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.809, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.806, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.804, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.803, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.798, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.801, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.801, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.81, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.808, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.818, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.817, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.821, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.819, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.827, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.826, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.822, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.829, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.827, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.827, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.827, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.826, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.83, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.827, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.829, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.834, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.828, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.833, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.831, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.828, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.819, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.823, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.829, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.832, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.834, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.851, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.845, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.846, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.849, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.85, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.851, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.846, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.84, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.842, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.855, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.851, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.841, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.842, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.843, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.849, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.844, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.832, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.832, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.834, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.826, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.817, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.816, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.821, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.815, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.819, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.825, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.828, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.826, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.822, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.817, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.822, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.824, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.828, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.83, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.83, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.832, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.836, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.829, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.814, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.815, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.809, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.803, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.801, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.801, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.797, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.789, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.789, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.78, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.78, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.788, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.789, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.786, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.787, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.785, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.789, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.794, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.791, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.784, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.769, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.77, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.772, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.786, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.788, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.797, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.794, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.796, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.796, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.798, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.804, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.803, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.817, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.818, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.805, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.805, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.797, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.782, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.803, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.807, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.821, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.824, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.832, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.832, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.829, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.821, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.821, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.816, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.812, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.811, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.819, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.82, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.818, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.827, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.825, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.811, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.801, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.797, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.797, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.81, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.822, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.825, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.822, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.827, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.821, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.833, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.829, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.835, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.835, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.838, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.842, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.843, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.845, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.842, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.849, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.849, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.848, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.844, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.843, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.839, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.842, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.841, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.841, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.838, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.832, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.834, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.83, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.825, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.825, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.836, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.837, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.832, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.839, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.84, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.85, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.855, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.853, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.853, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.85, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.852, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.851, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.848, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.845, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.842, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.844, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.842, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.848, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.849, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.846, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.851, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.848, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.846, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.836, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.833, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.833, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.835, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.839, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.844, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.849, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.847, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.842, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.839, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.829, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.829, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.829, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.828, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.828, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.832, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.832, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.836, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.832, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.835, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.839, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.828, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.821, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.819, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.819, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.815, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.808, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.81, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.811, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.819, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.822, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.827, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.829, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.834, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.835, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.83, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.837, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.842, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.843, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.842, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.841, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.846, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.846, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.847, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.853, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.856, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.857, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.855, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.854, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.857, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.866, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.865, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.865, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.865, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.865, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.866, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.864, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.863, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.858, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.858, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.87, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.877, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.881, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.884, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.884, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.879, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.883, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.89, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.891, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.887, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.883, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.884, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.891, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.892, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.891, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.892, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.892, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.899, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.903, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.899, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.907, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.907, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.908, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.91, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.903, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.906, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.906, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.901, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.901, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.901, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.906, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.904, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.907, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.908, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.908, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.914, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.904, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.901, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.908, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.894, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.895, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.906, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.905, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.909, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.915, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.921, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.919, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.925, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.924, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.925, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.924, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.924, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.93, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.922, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.924, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.922, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.921, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.914, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.92, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.91, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.915, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.917, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.917, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.918, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.92, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.92, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.918, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.911, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.913, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.916, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.921, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.933, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.931, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.926, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.913, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.917, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.906, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.912, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.919, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.921, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.929, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.932, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.933, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.932, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.934, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.934, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.939, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.937, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.94, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.946, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.949, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.95, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.956, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.955, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.956, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.962, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.965, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.969, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.968, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.978, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.982, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.967, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.967, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.961, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.971, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.964, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.955, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.959, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.939, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.944, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.933, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.923, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.922, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.938, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.929, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.927, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.914, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.922, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.93, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.937, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.932, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.923, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.913, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.897, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.89, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.9, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.906, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.915, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.913, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.919, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.916, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.919, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.931, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.923, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.931, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.93, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.933, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.943, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.94, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.941, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.941, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.948, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.942, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.943, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.952, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.959, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.947, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.95, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.948, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.949, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.948, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.95, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.954, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.955, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.952, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.947, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.947, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.947, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.951, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.958, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.963, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.967, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.95, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.951, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.944, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.943, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.939, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.942, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.949, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.943, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.931, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.932, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.933, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.938, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.94, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.939, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.95, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.946, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.95, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.961, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.966, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.968, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.966, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.969, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.968, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.972, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.981, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.982, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.976, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.973, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.97, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.97, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.971, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.964, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.961, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.96, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.963, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.954, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.951, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.95, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.947, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.948, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.96, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.959, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.959, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.964, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.972, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.977, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.979, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.979, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.984, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.981, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.978, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.983, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.985, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.99, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.982, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.985, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.982, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.984, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.983, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.986, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.974, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.979, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.979, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.971, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.975, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.982, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.992, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.988, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.983, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.982, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.983, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.99, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.986, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.983, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.986, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.986, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.985, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.976, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.971, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.965, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.962, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.965, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.965, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.963, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.954, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.948, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.95, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.957, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.957, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.974, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.977, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.98, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.982, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.982, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.982, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.996, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.997, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.995, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.995, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.995, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.984, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.982, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.983, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.983, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.981, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.978, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.98, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.973, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.984, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.989, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.991, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.989, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.992, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.994, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.995, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.988, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.964, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.961, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.966, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.956, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.956, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.954, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.93, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.934, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.937, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.949, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.959, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.962, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.973, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.972, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.971, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.977, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.978, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.978, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.976, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.987, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.983, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.985, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.988, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.986, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.996, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.991, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.991, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.999, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.998, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.007, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.997, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.993, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.986, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.989, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.975, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.975, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.982, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.988, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.986, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.996, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.994, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.997, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.006, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.005, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.01, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.016, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.023, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.027, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.031, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.027, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.025, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.022, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.024, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.03, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.019, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.022, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.028, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.027, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.03, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.03, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.031, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.043, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.042, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.042, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.036, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.035, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.042, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.04, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.04, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.039, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.036, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.039, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.039, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.047, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.045, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.048, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.048, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.055, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.058, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.053, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.054, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.054, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.049, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.054, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.051, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.055, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.059, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.058, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.056, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.058, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.058, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.059, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.06, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.057, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.057, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.056, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.064, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.064, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.061, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.057, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.06, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.064, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.063, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.072, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.073, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.071, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.069, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.062, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.064, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.063, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.061, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.064, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.073, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.072, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.075, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.076, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.067, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.061, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.059, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.057, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.062, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.07, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.067, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.065, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.057, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.062, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.066, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.07, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.073, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.075, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.075, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.071, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.071, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.064, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.045, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.046, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.051, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.04, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.048, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.035, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.045, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.051, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.049, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.049, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.05, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.053, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.059, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.064, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.065, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.067, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.064, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.069, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.07, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.07, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.068, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.074, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.077, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.081, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.084, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.073, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.074, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.074, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.071, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.069, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.068, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.062, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.062, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.077, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.077, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.08, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.073, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.064, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.057, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.06, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.054, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.055, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.047, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.046, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.028, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.036, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.028, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.032, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.013, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.006, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.001, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.999, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.985, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.991, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.0, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.005, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.005, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.011, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.016, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.017, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.014, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.025, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.019, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.043, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.048, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.043, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.041, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.049, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.041, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.047, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.047, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.043, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.045, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.046, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.043, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.046, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.058, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.051, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.056, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.072, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.064, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.062, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.065, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.065, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.054, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.05, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.052, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.056, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.062, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.056, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.044, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.037, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.026, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.019, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.006, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.985, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.989, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.012, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.029, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.042, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.045, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.045, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.045, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.046, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.048, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.045, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.046, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.046, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.041, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.033, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.012, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.017, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.026, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.033, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.029, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.026, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.019, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.021, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.021, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.041, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.047, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.043, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.055, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.069, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.06, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.063, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.073, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.057, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.054, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.044, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.055, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.072, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.063, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.077, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.07, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.074, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.076, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.074, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.083, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.093, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.092, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.095, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.095, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.095, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.088, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.089, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.093, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.097, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.095, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.096, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.095, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.095, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.094, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.1, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.082, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.078, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.066, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.065, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.074, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.068, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.078, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.084, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.104, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.091, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.096, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.1, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.094, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.083, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.079, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.08, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.079, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.07, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.068, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.068, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.061, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.087, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.089, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.09, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.096, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.102, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.084, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.093, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.097, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.091, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.085, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.09, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.089, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.093, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.092, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.091, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.08, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.081, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.081, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.081, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.084, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.086, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.07, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.07, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.073, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.085, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.079, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.074, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.069, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.08, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.084, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.09, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.087, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.09, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.094, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.094, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.093, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.085, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.09, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.085, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.085, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.071, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.069, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.073, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.068, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.061, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.052, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.05, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.064, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.061, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.054, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.046, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.057, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.049, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.057, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.056, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.061, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.072, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.063, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.062, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.047, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.042, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.045, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.042, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.041, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.028, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.031, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.023, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.018, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.029, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.043, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.05, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.059, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.058, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.058, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.063, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.054, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.049, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.047, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.045, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.029, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.02, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.03, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.046, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.04, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.046, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.042, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.049, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.046, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.046, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.046, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.063, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.046, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.049, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.05, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.049, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.048, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.042, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.026, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.015, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.971, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.987, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.959, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.972, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.992, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.998, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.987, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.975, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.985, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.985, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.977, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.979, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.995, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.982, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.982, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.977, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.971, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.98, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.995, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.987, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.982, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.979, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.972, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.972, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.962, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.958, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.94, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.948, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.966, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.969, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.981, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.996, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.999, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.007, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.011, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.013, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.007, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.989, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.994, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.002, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.004, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.0, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.002, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.999, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.017, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.013, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.006, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.005, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.016, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.019, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.013, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.012, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.032, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.024, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.027, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.028, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.028, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.02, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.009, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.999, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.993, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.007, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.006, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.014, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.012, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.013, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.003, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.004, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.004, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.005, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.998, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.001, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.005, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.991, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.976, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.988, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.979, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.97, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.966, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.966, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.949, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.951, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.965, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.984, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.964, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.954, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.951, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.963, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.963, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.963, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.975, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.977, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.982, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.977, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.977, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.964, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.956, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.958, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.929, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.938, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.925, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.924, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.928, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.914, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.921, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.907, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.91, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.897, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.884, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.899, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.909, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.896, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.912, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.909, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.916, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.932, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.928, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.912, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.909, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.92, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.92, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.92, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.889, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.865, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.88, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.904, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.907, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.914, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.93, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.922, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.922, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.932, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.911, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.916, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.927, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.919, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.922, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.934, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.936, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.935, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.939, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.945, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.933, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.939, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.935, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.95, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.946, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.943, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.931, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.946, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.946, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.947, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.95, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.94, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.94, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.938, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.94, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.945, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.946, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.937, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.944, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.938, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.93, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.937, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.933, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.939, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.943, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.959, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.973, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.969, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.963, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.962, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.973, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.978, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.974, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.97, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.966, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.968, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.964, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.958, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.958, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.957, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.95, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.952, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.947, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.959, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.96, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.963, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.964, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.96, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.957, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.962, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.962, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.959, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.96, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.961, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.962, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.973, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.976, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.979, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.98, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.979, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.975, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.976, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.967, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.97, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.979, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.98, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.984, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.979, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.958, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.952, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.954, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.947, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.952, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.96, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.965, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.966, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.967, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.941, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.949, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.943, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.954, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.968, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.978, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.982, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.984, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.984, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.976, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.971, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.988, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.991, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.995, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.996, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.001, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.999, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.0, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.004, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.005, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.003, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.009, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.006, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.007, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.005, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.995, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.999, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.992, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.99, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.995, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.005, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.011, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.011, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.009, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.011, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.016, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.014, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.017, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.016, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.015, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.02, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.018, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.022, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.024, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.017, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.012, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.016, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.022, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.02, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.013, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.018, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.025, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.019, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.025, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.025, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.023, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.023, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.016, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.004, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.002, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.01, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.005, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.009, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.01, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.018, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.02, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.011, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.01, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.013, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.022, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.013, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.022, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.028, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.024, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.03, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.024, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.024, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.027, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.022, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.018, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.023, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.02, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.02, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.024, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.031, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.03, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.029, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.029, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.02, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.022, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.02, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.019, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.016, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.009, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.006, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.999, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.007, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.017, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.009, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.034, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.02, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.013, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.006, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.006, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.01, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.013, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.01, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.018, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.019, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.015, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.017, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.017, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.016, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.022, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.022, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.008, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.015, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.018, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.021, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.034, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.04, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.039, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.04, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.045, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.045, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.052, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.049, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.047, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.047, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.048, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.047, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.047, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.05, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.055, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.054, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.052, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.052, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.056, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.056, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.055, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.066, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.064, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.064, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.068, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.063, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.068, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.064, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.059, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.062, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.067, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.064, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.067, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.066, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.075, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.087, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.084, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.084, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.065, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.076, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.07, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.064, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.075, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.074, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.075, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.082, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.087, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.094, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.091, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.094, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.096, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.095, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.095, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.098, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.098, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.091, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.089, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.085, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.082, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.088, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.099, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.094, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.092, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.09, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.092, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.088, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.087, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.093, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.094, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.092, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.1, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.105, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.101, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.105, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.092, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.096, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.099, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.095, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.096, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.101, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.1, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.098, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.099, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.099, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.103, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.098, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.099, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.101, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.104, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.104, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.101, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.099, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.1, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.097, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.093, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.096, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.099, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.108, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.117, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.122, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.121, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.122, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.123, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.126, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.128, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.138, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.142, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.146, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.142, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.142, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.146, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.145, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.131, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.125, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.134, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.139, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.142, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.139, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.14, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.144, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.142, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.142, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.149, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.151, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.15, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.15, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.148, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.147, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.145, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.145, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.141, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.136, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.142, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.141, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.151, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.157, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.149, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.149, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.146, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.159, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.15, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.153, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.143, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.145, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.143, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.143, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.142, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.135, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.142, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.143, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.143, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.155, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.152, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.155, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.15, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.151, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.155, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.155, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.15, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.151, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.15, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.155, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.145, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.146, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.151, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.154, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.147, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.148, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.149, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.151, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.141, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.131, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.135, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.14, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.145, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.145, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.134, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.132, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.136, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.141, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.142, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.135, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.135, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.131, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.137, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.139, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.144, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.139, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.137, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.138, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.143, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.147, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.154, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.158, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.159, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.154, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.156, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.158, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.156, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.156, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.151, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.156, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.156, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.156, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.158, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.16, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.167, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.172, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.176, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.174, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.177, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.173, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.167, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.176, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.176, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.173, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.177, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.179, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.177, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.18, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.183, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.179, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.175, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.176, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.179, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.178, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.18, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.179, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.178, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.185, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.186, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.192, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.187, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.186, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.182, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.181, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.181, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.173, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.17, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.178, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.18, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.182, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.186, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.185, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.185, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.184, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.181, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.188, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.18, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.183, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.186, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.182, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.175, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.177, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.182, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.188, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.192, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.19, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.188, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.185, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.189, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.193, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.188, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.185, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.193, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.192, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.191, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.195, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.196, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.192, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.197, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.209, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.216, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.226, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.228, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.224, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.215, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.225, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.23, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.234, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.23, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.234, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.24, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.243, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.252, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.247, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.247, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.248, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.257, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.243, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.237, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.236, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.236, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.207, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.171, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.176, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.18, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.15, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.156, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.164, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.162, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.172, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.186, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.181, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.18, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.174, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.185, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.197, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.204, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.188, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.178, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.164, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.162, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.175, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.174, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.18, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.185, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.199, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.196, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.189, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.186, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.188, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.182, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.174, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.168, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.173, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.146, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.142, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.153, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.143, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.147, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.147, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.143, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.141, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.157, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.161, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.149, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.152, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.162, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.162, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.165, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.165, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.165, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.173, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.175, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.168, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.166, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.166, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.158, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.162, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.166, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.169, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.176, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.163, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.16, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.165, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.17, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.168, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.168, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.179, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.178, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.181, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.175, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.176, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.179, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.179, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.18, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.18, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.177, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.174, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.173, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.152, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.161, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.16, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.167, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.171, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.165, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.174, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.165, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.172, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.172, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.173, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.171, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.171, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.169, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.174, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.171, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.175, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.176, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.168, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.167, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.163, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.171, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.172, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.171, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.171, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.171, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.171, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.18, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.183, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.182, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.185, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.194, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.193, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.19, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.196, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.202, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.2, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.203, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.205, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.207, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.217, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.222, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.222, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.222, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.217, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.211, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.212, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.216, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.216, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.215, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.209, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.198, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.2, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.2, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.185, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.19, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.194, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.197, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.203, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.192, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.198, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.206, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.206, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.211, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.207, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.201, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.204, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.192, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.185, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.184, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.183, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.18, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.177, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.178, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.19, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.183, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.185, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.19, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.193, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.2, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.197, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.196, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.196, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.194, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.196, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.199, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.197, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.202, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.196, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.191, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.186, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.18, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.178, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.139, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.138, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.136, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.137, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.148, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.149, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.137, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.144, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.132, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.128, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.106, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.108, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.115, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.106, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.126, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.126, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.151, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.142, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.153, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.156, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.15, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.148, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.139, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.133, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.13, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.132, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.137, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.124, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.111, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.12, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.119, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.123, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.128, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.13, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.139, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.14, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.152, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.151, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.13, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.116, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.115, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.101, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.1, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.104, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.11, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.102, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.092, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.077, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.075, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.07, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.062, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.062, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.061, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.057, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.066, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.067, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.067, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.066, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.057, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.077, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.084, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.092, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.09, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.097, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.091, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.095, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.099, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.101, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.112, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.121, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.118, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.109, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.107, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.108, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.112, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.11, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.111, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.118, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.127, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.136, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.143, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.136, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.141, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.144, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.157, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.159, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.155, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.162, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.155, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.159, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.166, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.162, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.166, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.161, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.16, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.158, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.158, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.163, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.162, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.163, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.159, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.147, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.146, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.156, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.16, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.165, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.167, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.173, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.179, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.178, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.178, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.181, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.156, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.164, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.172, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.166, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.17, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.18, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.19, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.193, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.194, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.195, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.199, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.204, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.197, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.202, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.197, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.205, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.208, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.209, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.21, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.21, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.209, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.217, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.21, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.209, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.215, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.219, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.212, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.208, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.21, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.205, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.188, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.188, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.185, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.19, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.176, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.181, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.185, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.194, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.194, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.194, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.194, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.193, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.192, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.193, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.185, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.183, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.175, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.162, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.177, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.186, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.199, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.204, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.215, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.208, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.212, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.208, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.212, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.225, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.232, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.236, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.235, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.233, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.222, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.219, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.225, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.232, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.245, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.249, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.256, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.256, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.254, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.246, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.248, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.25, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.252, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.256, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.257, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.254, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.255, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.259, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.253, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.258, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.268, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.271, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.263, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.271, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.271, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.266, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.251, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.255, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.239, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.209, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.217, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.225, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.247, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.238, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.214, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.214, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.227, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.238, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.233, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.241, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.237, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.218, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.223, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.226, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.228, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.241, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.244, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.246, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.238, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.249, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.266, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.263, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.256, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.248, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.257, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.26, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.26, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.256, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.262, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.259, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.264, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.259, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.256, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.248, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.249, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.251, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.244, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.249, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.244, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.221, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.225, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.238, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.238, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.224, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.232, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.234, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.246, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.242, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.255, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.254, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.25, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.244, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.244, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.238, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.238, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.249, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.253, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.26, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.267, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.263, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.259, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.278, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.277, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.277, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.279, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.28, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.278, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.284, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.284, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.284, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.292, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.293, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.3, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.295, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.292, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.294, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.307, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.31, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.314, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.315, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.312, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.299, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.292, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.296, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.295, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.306, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.3, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.299, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.304, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.31, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.317, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.328, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.328, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.33, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.333, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.339, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.342, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.341, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.34, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.349, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.336, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.334, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.349, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.344, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.346, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.348, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.351, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.361, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.357, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.365, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.366, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.366, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.373, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.383, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.383, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.377, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.381, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.38, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.374, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.366, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.372, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.371, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.357, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.375, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.404, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.418, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.43, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.427, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.433, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.437, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.444, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.447, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.455, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.452, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.45, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.466, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.46, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.446, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.396, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.362, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.358, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.308, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.293, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.324, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.307, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.341, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.315, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.277, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.195, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.231, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.188, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.096, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.15, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.048, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.082, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.036, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.053, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.05, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.032, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.105, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.137, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.174, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.139, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.157, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.153, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.115, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.121, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.119, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.172, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.176, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.198, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.208, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.206, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.237, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.223, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.234, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.264, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.253, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.225, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.245, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.241, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.251, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.264, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.254, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.279, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.271, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.252, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.266, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.271, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.296, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.305, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.286, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.274, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.279, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.288, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.313, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.308, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.328, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.332, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.328, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.334, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.342, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.348, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.349, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.343, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.362, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.377, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.37, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.389, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.395, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.391, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.395, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.334, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.346, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.355, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.38, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.385, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.384, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.392, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.397, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.393, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.372, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.385, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.364, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.372, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.393, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.407, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.423, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.422, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.452, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.445, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.454, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.453, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.45, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.465, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.477, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.463, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.472, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.5, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.495, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.496, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.48, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.465, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.485, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.474, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.483, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.478, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.486, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.49, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.496, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.502, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.494, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.481, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.506, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.505, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.522, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.526, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.52, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.529, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.534, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.541, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.553, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.577, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.575, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.573, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.582, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.587, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.601, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.553, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.537, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.535, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.492, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.524, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.51, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.512, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.533, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.55, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.536, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.523, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.516, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.503, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.51, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.488, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.493, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.512, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.531, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.529, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.529, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.545, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.522, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.548, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.53, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.551, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.561, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.573, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.596, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.599, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.589, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.573, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.573, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.558, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.561, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.553, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.557, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.566, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.545, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.541, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.499, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.512, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.484, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.497, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.52, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.56, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.59, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.586, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.594, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.584, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.602, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.588, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.599, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.613, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.612, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.609, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.62, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.616, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.626, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.644, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.648, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.646, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.66, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.648, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.672, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.672, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.672, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.684, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.696, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.705, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.681, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.689, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.683, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.689, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.694, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.697, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.712, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.72, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.71, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.711, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.71, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.706, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.724, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.726, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.729, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.728, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.724, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.733, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.739, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.776, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.799, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.785, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.792, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.791, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.793, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.776, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.777, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.796, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.812, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.814, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.811, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.812, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.8, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.759, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.768, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.732, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.776, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.81, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.809, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.821, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.833, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.843, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.839, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.827, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.833, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.83, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.85, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.848, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.835, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.83, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.799, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.79, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.802, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.765, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.756, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.796, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.785, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.761, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.725, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.742, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.728, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.773, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.777, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.807, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.803, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.814, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.811, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.82, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.783, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.782, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.787, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.776, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.756, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.762, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.78, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.782, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.783, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.79, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.815, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.811, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.837, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.826, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.848, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.851, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.846, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.869, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.853, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.872, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.876, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.858, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.837, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.851, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.849, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.866, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.872, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.865, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.869, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.869, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.861, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.855, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.842, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.846, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.852, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.862, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.832, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.819, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.793, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.83, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.83, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.825, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.816, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.841, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.841, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.837, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.857, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.864, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.87, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.867, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.868, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.87, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.859, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.874, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.875, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.875, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.872, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.887, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.891, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.899, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.893, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.884, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.907, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.898, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.907, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.92, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.918, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.936, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.936, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.942, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.945, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.934, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.94, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.953, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.948, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.946, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.948, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.938, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.954, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.965, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.962, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.961, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.95, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.941, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.924, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.966, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.967, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.987, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.981, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.968, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.983, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.985, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.97, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.978, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.985, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.988, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.999, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.997, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.003, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.999, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.005, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.005, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.996, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.992, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.983, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.972, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.981, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.999, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.004, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.01, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.999, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.007, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.017, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.019, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.028, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.029, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.029, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.032, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.042, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.031, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.021, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.009, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.01, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.01, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.011, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.018, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.007, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.977, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.989, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.998, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.013, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.02, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.008, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.964, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.962, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.95, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.957, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.931, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.949, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.95, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.97, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.957, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.945, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.949, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.96, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.982, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.0, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.01, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.015, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.014, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.022, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.026, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.045, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.047, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.044, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.061, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.068, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.068, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.083, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.099, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.115, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.107, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.087, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.074, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.078, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.092, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.092, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.109, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.109, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.112, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.111, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.097, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.083, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.091, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.09, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.053, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.075, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.049, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.022, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.035, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.008, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.015, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.063, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.067, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.047, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.049, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.033, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.013, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.036, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.016, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.004, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.98, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.019, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.046, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.061, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.061, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.077, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.074, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.068, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.066, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.055, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.084, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.073, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.031, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.025, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.004, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.993, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.007, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.021, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.981, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.977, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.979, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.946, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.931, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.92, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.875, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.86, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.829, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.834, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.815, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.844, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.892, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.851, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.865, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.857, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.864, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.893, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.872, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.836, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.826, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.859, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.861, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.82, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.802, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.802, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.774, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.747, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.77, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.803, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.811, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.777, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.798, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.769, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.737, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.683, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.681, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.734, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.722, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.699, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.689, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.713, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.767, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.792, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.822, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.812, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.844, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.825, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.841, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.841, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.864, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.891, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.88, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.854, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.867, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.889, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.859, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.826, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.83, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.828, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.796, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.782, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.81, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.782, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.787, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.808, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.795, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.775, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.744, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.742, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.689, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.694, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.732, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.697, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.737, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.681, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.654, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.664, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.603, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.571, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.583, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.632, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.651, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.592, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.588, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.592, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.606, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.579, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.595, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.593, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.665, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.661, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.662, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.645, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.684, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.653, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.653, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.669, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.657, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.623, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.585, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.526, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.521, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.55, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.491, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.504, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.501, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.529, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.523, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.525, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.581, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.574, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.549, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.551, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.535, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.55, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.547, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.555, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.554, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.58, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.579, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.544, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.541, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.535, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.556, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.545, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.582, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.59, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.615, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.591, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.594, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.575, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.613, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.624, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.648, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.636, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.63, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.654, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.656, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.649, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.648, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.66, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.658, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.687, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.693, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.696, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.687, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.685, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.672, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.647, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.638, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.645, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.665, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.616, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.608, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.595, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.581, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.582, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.565, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.571, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.57, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.596, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.609, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.634, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.646, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.591, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.597, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.587, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.57, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.58, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.563, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.542, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.527, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.502, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.492, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.497, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.532, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.496, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.482, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.503, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.551, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.548, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.531, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.493, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.488, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.47, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.467, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.494, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.447, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.486, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.499, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.488, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.469, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.506, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.531, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.519, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.507, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.533, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.526, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.526, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.496, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.495, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.515, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.52, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.524, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.5, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.566, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.577, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.563, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.577, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.564, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.566, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.563, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.56, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.574, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.588, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.584, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.588, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.567, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.567, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.614, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.602, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.602, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.573, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.558, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.551, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.561, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.556, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.568, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.57, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.568, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.543, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.527, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.513, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.507, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.526, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.508, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.509, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.498, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.486, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.509, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.497, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.499, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.515, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.507, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.533, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.528, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.541, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.555, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.56, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.564, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.566, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.566, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.549, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.548, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.565, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.574, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.587, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.587, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.571, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.588, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.601, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.613, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.616, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.613, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.625, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.612, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.602, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.606, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.624, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.628, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.639, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.622, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.617, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.614, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.591, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.588, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.597, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.583, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.595, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.591, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.59, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.605, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.628, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.622, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.604, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.603, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.58, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.558, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.554, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.578, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.557, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.576, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.556, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.567, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.59, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.571, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.572, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.576, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.583, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.578, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.6, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.612, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.63, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.632, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.623, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.614, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.622, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.626, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.629, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.624, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.64, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.645, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.652, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.654, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.65, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.639, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.65, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.648, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.627, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.615, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.644, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.652, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.64, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.633, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.62, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.641, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.642, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.645, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.64, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.641, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.646, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.656, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.647, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.664, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.671, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.683, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.688, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.663, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.649, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.664, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.686, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.687, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.674, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.668, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.679, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.699, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.703, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.69, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.696, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.696, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.714, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.724, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.727, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.747, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.741, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.744, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.736, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.726, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.728, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.74, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.718, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.729, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.738, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.758, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.753, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.751, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.752, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.729, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.722, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.732, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.738, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.743, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.755, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.752, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.759, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.767, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.771, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.753, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.76, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.757, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.762, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.758, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.754, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.779, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.774, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.775, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.754, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.75, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.74, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.76, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.766, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.758, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.752, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.762, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.761, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.731, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.717, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.713, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.729, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.726, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.741, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.714, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.729, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.739, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.763, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.761, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.757, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.763, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.765, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.759, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.753, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.753, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.761, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.756, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.75, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.765, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.751, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.746, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.742, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.726, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.705, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.698, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.702, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.682, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.688, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.694, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.689, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.691, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.667, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.679, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.674, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.696, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.697, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.71, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.716, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.714, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.703, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.715, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.715, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.691, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.676, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.656, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.657, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.662, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.647, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.627, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.616, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.628, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.639, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.64, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.68, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.686, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.683, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.695, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.698, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.687, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.711, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.739, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.737, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.733, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.74, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.75, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.741, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.751, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.748, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.752, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.744, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.736, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.737, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.741, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.754, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.745, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.743, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.739, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.748, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.757, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.773, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.778, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.801, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.794, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.801, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.811, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.816, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.793, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.812, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.808, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.808, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.82, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.812, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.813, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.801, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.788, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.79, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.784, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.808, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.805, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.815, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.815, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.816, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.819, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.816, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.808, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.823, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.838, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.839, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.84, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.845, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.853, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.858, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.875, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.873, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.843, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.87, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.886, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.891, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.893, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.901, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.909, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.92, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.896, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.914, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.931, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.926, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.926, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.911, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.913, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.954, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.952, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.949, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.949, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.95, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.945, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.97, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.967, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.941, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.949, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.972, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.95, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.944, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.969, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.968, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.966, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.953, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.964, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.972, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.995, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.002, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.004, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.993, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.991, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.001, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.999, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.003, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.989, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.996, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.972, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.991, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.992, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.991, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.998, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.972, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.953, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.947, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.936, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.931, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.908, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.927, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.957, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.955, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.947, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.968, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.971, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.95, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.954, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.959, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.985, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.992, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.994, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.991, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.009, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.01, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.021, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.037, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.027, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.028, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.032, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.035, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.023, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.034, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.032, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.025, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.008, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.998, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.012, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.011, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.008, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.044, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.045, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.041, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.05, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.042, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.049, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.056, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.052, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.068, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.066, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.07, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.064, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.06, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.077, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.078, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.078, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.063, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.076, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.083, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.094, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.092, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.109, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.106, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.102, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.122, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.101, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.11, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.109, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.12, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.072, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.057, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.05, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.073, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.075, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.018, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.001, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.023, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.027, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.021, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.043, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.01, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.954, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.902, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.93, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.919, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.97, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.977, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.0, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.998, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.007, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.04, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.043, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.035, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.043, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.036, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.047, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.036, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.044, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.031, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.038, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.052, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.058, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.017, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.003, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.993, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.952, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.983, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.984, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.007, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.028, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.027, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.029, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.029, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.018, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.057, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.044, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.042, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.052, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.049, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.07, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.057, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.057, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.054, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.062, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.059, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.087, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.076, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.087, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.102, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.099, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.105, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.116, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.087, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.095, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.106, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.111, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.107, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.107, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.095, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.098, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.097, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.106, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.113, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.099, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.102, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.064, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.087, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.134, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.13, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.138, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.161, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.145, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.143, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.135, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.105, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.114, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.114, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.123, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.134, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.148, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.152, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.156, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.138, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.142, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.158, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.18, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.185, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.196, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.19, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.207, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.192, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.187, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.214, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.202, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.214, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.229, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.223, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.159, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.16, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.157, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.179, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.184, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.183, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.182, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.163, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.158, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.16, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.187, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.194, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.173, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.182, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.181, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.157, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.157, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.149, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.182, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.191, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.206, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.19, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.218, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.23, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.245, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.233, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.195, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.225, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.234, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.222, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.228, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.236, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.255, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.238, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.25, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.245, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.252, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.269, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.249, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.253, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.259, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.254, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.231, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.207, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.196, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.183, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.192, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.175, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.201, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.173, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.155, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.184, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.139, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.139, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.077, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.074, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.088, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.064, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.102, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.116, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.101, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.126, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.121, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.12, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.151, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.155, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.125, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.118, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.08, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.086, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.099, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.0, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.895, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.881, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.867, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.008, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.94, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.958, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.969, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.978, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.943, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.952, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.94, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.964, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.999, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.035, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.057, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.057, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.063, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.063, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.097, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.087, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.072, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.071, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.088, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.085, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.169, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.165, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.179, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.189, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.191, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.189, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.152, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.16, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.141, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.139, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.184, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.171, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.168, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.176, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.186, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.191, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.198, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.187, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.209, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.203, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.216, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.215, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.211, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.188, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.199, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.181, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.186, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.195, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.177, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.179, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.218, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.216, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.225, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.242, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.248, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.233, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.246, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.261, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.259, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.248, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.254, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.269, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.271, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.257, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.264, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.258, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.265, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.28, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.276, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.274, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.269, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.298, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.292, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.302, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.302, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.294, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.297, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.293, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.255, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.29, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.271, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.285, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.292, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.295, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.293, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.313, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.312, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.316, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.312, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.318, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.307, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.299, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.298, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.318, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.308, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.314, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.321, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.32, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.306, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.308, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.295, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.304, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.324, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.324, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.334, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.333, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.332, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.357, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.357, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.368, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.367, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.354, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.379, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.381, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.386, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.378, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.377, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.363, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.376, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.378, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.383, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.397, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.406, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.41, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.418, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.41, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.425, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.423, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.362, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.4, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.398, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.406, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.404, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.409, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.438, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.42, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.436, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.446, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.472, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.466, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.463, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.451, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.452, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.462, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.429, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.441, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.414, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.406, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.451, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.452, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.461, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.418, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.407, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.391, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.369, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.374, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.346, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.366, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.388, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.412, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.421, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.422, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.428, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.409, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.421, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.425, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.431, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.435, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.435, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.426, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.44, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.441, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.42, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.414, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.41, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.388, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.411, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.432, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.44, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.446, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.442, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.441, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.442, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.442, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.43, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.442, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.474, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.484, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.483, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.48, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.505, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.508, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.5, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.479, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.487, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.492, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.483, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.436, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.458, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.469, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.468, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.457, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.471, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.457, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.473, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.451, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.468, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.43, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.422, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.389, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.433, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.448, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.442, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.441, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.398, "dividend": 0.0 } ], "GreatLink Global Real Estate Securities": [ { "date": "2005-06-08", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-09", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-10", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-13", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-14", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-15", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-16", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-17", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-20", "price": 0.95, "dividend": 0.0 }, { "date": "2005-06-21", "price": 0.947, "dividend": 0.0 }, { "date": "2005-06-22", "price": 0.947, "dividend": 0.0 }, { "date": "2005-06-23", "price": 0.947, "dividend": 0.0 }, { "date": "2005-06-24", "price": 0.947, "dividend": 0.0 }, { "date": "2005-06-27", "price": 0.948, "dividend": 0.0 }, { "date": "2005-06-28", "price": 0.949, "dividend": 0.0 }, { "date": "2005-06-29", "price": 0.954, "dividend": 0.0 }, { "date": "2005-06-30", "price": 0.952, "dividend": 0.0 }, { "date": "2005-07-01", "price": 0.955, "dividend": 0.0 }, { "date": "2005-07-04", "price": 0.956, "dividend": 0.0 }, { "date": "2005-07-05", "price": 0.959, "dividend": 0.0 }, { "date": "2005-07-06", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-07", "price": 0.957, "dividend": 0.0 }, { "date": "2005-07-08", "price": 0.966, "dividend": 0.0 }, { "date": "2005-07-11", "price": 0.973, "dividend": 0.0 }, { "date": "2005-07-12", "price": 0.973, "dividend": 0.0 }, { "date": "2005-07-13", "price": 0.97, "dividend": 0.0 }, { "date": "2005-07-14", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-15", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-18", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-19", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-20", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-21", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-22", "price": 0.96, "dividend": 0.0 }, { "date": "2005-07-25", "price": 0.961, "dividend": 0.0 }, { "date": "2005-07-26", "price": 0.965, "dividend": 0.0 }, { "date": "2005-07-27", "price": 0.968, "dividend": 0.0 }, { "date": "2005-07-28", "price": 0.973, "dividend": 0.0 }, { "date": "2005-07-29", "price": 0.971, "dividend": 0.0 }, { "date": "2005-08-01", "price": 0.976, "dividend": 0.0 }, { "date": "2005-08-02", "price": 0.98, "dividend": 0.0 }, { "date": "2005-08-03", "price": 0.98, "dividend": 0.0 }, { "date": "2005-08-04", "price": 0.975, "dividend": 0.0 }, { "date": "2005-08-05", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-08", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-09", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-10", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-11", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-12", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-15", "price": 0.965, "dividend": 0.0 }, { "date": "2005-08-16", "price": 0.966, "dividend": 0.0 }, { "date": "2005-08-17", "price": 0.962, "dividend": 0.0 }, { "date": "2005-08-18", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-19", "price": 0.958, "dividend": 0.0 }, { "date": "2005-08-22", "price": 0.964, "dividend": 0.0 }, { "date": "2005-08-23", "price": 0.962, "dividend": 0.0 }, { "date": "2005-08-24", "price": 0.963, "dividend": 0.0 }, { "date": "2005-08-25", "price": 0.964, "dividend": 0.0 }, { "date": "2005-08-26", "price": 0.96, "dividend": 0.0 }, { "date": "2005-08-29", "price": 0.961, "dividend": 0.0 }, { "date": "2005-08-30", "price": 0.964, "dividend": 0.0 }, { "date": "2005-08-31", "price": 0.978, "dividend": 0.0 }, { "date": "2005-09-01", "price": 0.985, "dividend": 0.0 }, { "date": "2005-09-02", "price": 0.987, "dividend": 0.0 }, { "date": "2005-09-05", "price": 0.988, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.0, "dividend": 0.0 }, { "date": "2005-09-07", "price": 0.999, "dividend": 0.0 }, { "date": "2005-09-08", "price": 0.995, "dividend": 0.0 }, { "date": "2005-09-09", "price": 0.997, "dividend": 0.0 }, { "date": "2005-09-12", "price": 0.997, "dividend": 0.0 }, { "date": "2005-09-13", "price": 0.995, "dividend": 0.0 }, { "date": "2005-09-14", "price": 0.995, "dividend": 0.0 }, { "date": "2005-09-15", "price": 0.994, "dividend": 0.0 }, { "date": "2005-09-16", "price": 0.994, "dividend": 0.0 }, { "date": "2005-09-19", "price": 0.99, "dividend": 0.0 }, { "date": "2005-09-20", "price": 0.99, "dividend": 0.0 }, { "date": "2005-09-21", "price": 0.978, "dividend": 0.0 }, { "date": "2005-09-22", "price": 0.978, "dividend": 0.0 }, { "date": "2005-09-23", "price": 0.98, "dividend": 0.0 }, { "date": "2005-09-26", "price": 0.987, "dividend": 0.0 }, { "date": "2005-09-27", "price": 0.985, "dividend": 0.0 }, { "date": "2005-09-28", "price": 0.984, "dividend": 0.0 }, { "date": "2005-09-29", "price": 0.992, "dividend": 0.0 }, { "date": "2005-09-30", "price": 0.998, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.001, "dividend": 0.0 }, { "date": "2005-10-04", "price": 0.991, "dividend": 0.0 }, { "date": "2005-10-05", "price": 0.977, "dividend": 0.0 }, { "date": "2005-10-06", "price": 0.965, "dividend": 0.0 }, { "date": "2005-10-07", "price": 0.963, "dividend": 0.0 }, { "date": "2005-10-10", "price": 0.957, "dividend": 0.0 }, { "date": "2005-10-11", "price": 0.955, "dividend": 0.0 }, { "date": "2005-10-12", "price": 0.953, "dividend": 0.0 }, { "date": "2005-10-13", "price": 0.947, "dividend": 0.0 }, { "date": "2005-10-14", "price": 0.955, "dividend": 0.0 }, { "date": "2005-10-17", "price": 0.956, "dividend": 0.0 }, { "date": "2005-10-18", "price": 0.95, "dividend": 0.0 }, { "date": "2005-10-19", "price": 0.955, "dividend": 0.0 }, { "date": "2005-10-20", "price": 0.945, "dividend": 0.0 }, { "date": "2005-10-21", "price": 0.95, "dividend": 0.0 }, { "date": "2005-10-24", "price": 0.96, "dividend": 0.0 }, { "date": "2005-10-25", "price": 0.959, "dividend": 0.0 }, { "date": "2005-10-26", "price": 0.956, "dividend": 0.0 }, { "date": "2005-10-27", "price": 0.947, "dividend": 0.0 }, { "date": "2005-10-28", "price": 0.961, "dividend": 0.0 }, { "date": "2005-10-31", "price": 0.97, "dividend": 0.0 }, { "date": "2005-11-01", "price": 0.97, "dividend": 0.0 }, { "date": "2005-11-02", "price": 0.968, "dividend": 0.0 }, { "date": "2005-11-03", "price": 0.968, "dividend": 0.0 }, { "date": "2005-11-04", "price": 0.97, "dividend": 0.0 }, { "date": "2005-11-07", "price": 0.973, "dividend": 0.0 }, { "date": "2005-11-08", "price": 0.973, "dividend": 0.0 }, { "date": "2005-11-09", "price": 0.975, "dividend": 0.0 }, { "date": "2005-11-10", "price": 0.988, "dividend": 0.0 }, { "date": "2005-11-11", "price": 0.999, "dividend": 0.0 }, { "date": "2005-11-14", "price": 0.99, "dividend": 0.0 }, { "date": "2005-11-15", "price": 0.986, "dividend": 0.0 }, { "date": "2005-11-16", "price": 0.989, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.007, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.001, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.0, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.008, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.011, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.007, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.012, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.008, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.007, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.002, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.01, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.011, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.008, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.007, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.004, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.006, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.011, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.013, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.015, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.02, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.011, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.015, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.023, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.026, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.027, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.027, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.026, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.028, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.027, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.026, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.026, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.034, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.038, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.044, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.046, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.046, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.046, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.046, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.045, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.04, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.042, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.034, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.025, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.04, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.035, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.03, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.036, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.041, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.046, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.058, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.058, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.058, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.068, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.07, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.062, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.063, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.06, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.054, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.066, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.051, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.049, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.056, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.062, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.067, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.063, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.06, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.071, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.076, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.081, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.08, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.081, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.077, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.081, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.082, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.08, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.094, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.081, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.083, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.089, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.095, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.096, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.102, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.111, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.116, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.125, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.114, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.107, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.115, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.113, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.114, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.11, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.116, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.128, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.125, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.124, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.112, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.103, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.107, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.113, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.102, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.093, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.092, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.084, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.074, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.074, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.07, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.085, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.094, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.099, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.099, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.085, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.084, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.079, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.085, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.085, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.085, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.078, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.076, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.089, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.098, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.109, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.112, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.107, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.093, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.093, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.084, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.072, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.054, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.047, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.048, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.033, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.026, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.037, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.042, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.057, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.055, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.045, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.041, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.053, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.063, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.069, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.055, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.055, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.044, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.057, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.05, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.032, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.029, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.048, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.053, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.05, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.04, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.044, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.047, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.044, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.054, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.049, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.053, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.07, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.084, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.093, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.096, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.095, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.096, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.089, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.093, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.095, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.097, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.083, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.073, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.071, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.074, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.088, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.091, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.078, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.094, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.096, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.095, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.102, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.116, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.112, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.113, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.118, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.12, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.129, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.12, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.116, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.116, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.111, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.116, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.126, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.133, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.137, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.137, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.135, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.136, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.144, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.136, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.136, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.135, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.142, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.142, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.149, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.151, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.153, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.157, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.158, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.152, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.145, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.15, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.152, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.161, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.165, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.165, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.175, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.126, "dividend": 0.05 }, { "date": "2006-09-19", "price": 1.129, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.125, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.12, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.124, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.119, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.12, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.13, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.131, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.133, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.14, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.141, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.15, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.162, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.161, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.164, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.164, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.157, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.159, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.168, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.172, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.165, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.167, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.166, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.171, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.179, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.179, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.177, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.184, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.174, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.175, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.179, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.178, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.168, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.161, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.168, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.167, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.163, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.161, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.163, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.164, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.174, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.177, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.182, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.178, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.196, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.215, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.222, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.22, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.228, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.208, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.206, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.217, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.226, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.225, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.239, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.235, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.234, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.227, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.231, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.233, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.231, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.228, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.232, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.234, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.232, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.22, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.23, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.227, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.226, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.236, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.242, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.248, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.248, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.248, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.249, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.247, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.23, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.225, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.234, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.235, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.245, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.255, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.261, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.264, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.267, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.268, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.278, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.286, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.286, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.296, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.3, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.295, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.304, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.314, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.315, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.328, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.344, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.343, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.358, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.379, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.371, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.363, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.354, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.369, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.372, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.382, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.371, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.371, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.371, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.382, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.384, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.379, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.367, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.326, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.319, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.302, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.289, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.249, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.273, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.277, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.292, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.308, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.316, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.299, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.279, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.296, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.284, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.3, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.312, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.322, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.327, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.326, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.315, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.303, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.296, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.298, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.313, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.323, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.329, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.326, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.322, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.322, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.323, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.336, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.325, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.317, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.318, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.326, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.331, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.328, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.319, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.326, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.334, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.327, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.326, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.329, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.33, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.322, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.322, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.33, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.335, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.331, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.34, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.329, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.334, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.334, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.336, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.33, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.322, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.316, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.309, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.3, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.303, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.316, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.31, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.294, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.289, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.288, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.305, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.319, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.319, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.341, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.346, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.334, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.324, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.299, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.293, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.289, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.274, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.283, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.28, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.293, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.283, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.288, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.281, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.273, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.266, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.253, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.248, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.251, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.251, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.244, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.25, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.254, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.259, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.265, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.267, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.265, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.248, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.242, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.25, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.262, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.259, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.252, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.244, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.249, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.238, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.224, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.221, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.214, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.191, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.16, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.164, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.182, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.173, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.181, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.17, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.172, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.173, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.213, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.213, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.186, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.177, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.155, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.133, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.123, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.126, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.15, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.169, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.181, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.191, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.19, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.188, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.171, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.176, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.186, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.204, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.204, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.219, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.201, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.197, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.179, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.179, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.175, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.182, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.188, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.193, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.179, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.14, "dividend": 0.05 }, { "date": "2007-09-19", "price": 1.172, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.162, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.161, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.165, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.165, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.17, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.188, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.181, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.184, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.21, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.199, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.196, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.211, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.198, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.214, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.21, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.208, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.198, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.187, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.167, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.162, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.158, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.14, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.129, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.146, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.142, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.151, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.166, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.173, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.176, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.191, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.172, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.143, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.125, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.135, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.121, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.121, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.098, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.092, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.109, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.114, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.099, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.078, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.056, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.061, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.045, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.045, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.053, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.045, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.046, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.065, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.084, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.092, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.098, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.089, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.104, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.104, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.111, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.1, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.084, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.057, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.036, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.001, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.005, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.012, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.012, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.025, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.042, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.042, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.046, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.033, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.024, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.031, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.031, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.027, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.008, "dividend": 0.0 }, { "date": "2008-01-04", "price": 0.988, "dividend": 0.0 }, { "date": "2008-01-07", "price": 0.978, "dividend": 0.0 }, { "date": "2008-01-08", "price": 0.961, "dividend": 0.0 }, { "date": "2008-01-09", "price": 0.968, "dividend": 0.0 }, { "date": "2008-01-10", "price": 0.961, "dividend": 0.0 }, { "date": "2008-01-11", "price": 0.952, "dividend": 0.0 }, { "date": "2008-01-14", "price": 0.958, "dividend": 0.0 }, { "date": "2008-01-15", "price": 0.938, "dividend": 0.0 }, { "date": "2008-01-16", "price": 0.934, "dividend": 0.0 }, { "date": "2008-01-17", "price": 0.946, "dividend": 0.0 }, { "date": "2008-01-18", "price": 0.943, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.924, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.915, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.958, "dividend": 0.0 }, { "date": "2008-01-24", "price": 0.966, "dividend": 0.0 }, { "date": "2008-01-25", "price": 0.983, "dividend": 0.0 }, { "date": "2008-01-28", "price": 0.98, "dividend": 0.0 }, { "date": "2008-01-29", "price": 0.99, "dividend": 0.0 }, { "date": "2008-01-30", "price": 0.973, "dividend": 0.0 }, { "date": "2008-01-31", "price": 0.989, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.003, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.011, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.977, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.952, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.952, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.952, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.93, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.949, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.953, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.955, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.952, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.957, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.94, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.941, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.937, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.956, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.968, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.977, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.969, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.952, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.935, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.922, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.932, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.923, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.902, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.888, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.911, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.92, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.905, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.897, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.876, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.905, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.912, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.913, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.913, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.925, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.946, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.941, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.938, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.938, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.941, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.964, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.986, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.003, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.993, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.995, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.987, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.967, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.948, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.945, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.931, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.939, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.959, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.965, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.968, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.971, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.966, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.976, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.98, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.989, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.001, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.997, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.986, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.986, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.009, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.009, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.01, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.997, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.0, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.981, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.99, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.992, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.003, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.01, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.004, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.004, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.987, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.969, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.964, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.96, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.956, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.962, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.962, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.971, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.966, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.961, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.957, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.961, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.971, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.95, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.933, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.922, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.912, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.91, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.916, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.928, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.915, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.911, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.91, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.897, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.881, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.88, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.887, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.868, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.855, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.853, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.85, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.837, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.837, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.839, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.84, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.852, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.836, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.84, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.834, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.818, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.798, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.813, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.832, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.836, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.852, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.864, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.894, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.872, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.864, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.854, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.866, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.874, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.87, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.869, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.858, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.878, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.88, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.872, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.889, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.907, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.897, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.874, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.875, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.879, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.872, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.852, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.856, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.848, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.859, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.858, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.863, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.859, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.872, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.878, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.879, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.884, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.889, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.868, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.855, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.887, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.874, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.875, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.877, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.882, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.844, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.815, "dividend": 0.034 }, { "date": "2008-09-17", "price": 0.794, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.806, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.838, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.807, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.8, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.795, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.798, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.804, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.769, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.77, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.77, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.748, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.726, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.702, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.679, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.663, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.639, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.645, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.667, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.674, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.636, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.629, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.629, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.643, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.644, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.606, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.601, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.57, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.57, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.568, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.57, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.589, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.615, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.609, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.632, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.624, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.597, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.603, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.581, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.567, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.547, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.554, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.534, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.521, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.509, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.479, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.45, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.464, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.487, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.506, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.522, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.528, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.536, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.497, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.51, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.517, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.504, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.521, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.521, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.538, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.564, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.534, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.535, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.539, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.56, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.568, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.55, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.568, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.554, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.552, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.55, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.55, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.555, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.545, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.547, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.556, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.556, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.562, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.573, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.588, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.583, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.574, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.564, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.547, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.536, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.521, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.517, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.525, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.528, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.504, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.516, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.511, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.512, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.512, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.512, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.535, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.523, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.516, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.513, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.507, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.502, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.498, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.51, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.516, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.501, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.505, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.497, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.487, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.487, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.47, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.465, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.453, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.46, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.447, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.453, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.452, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.45, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.453, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.434, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.432, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.435, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.426, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.416, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.41, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.433, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.436, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.45, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.458, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.45, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.464, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.47, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.467, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.451, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.481, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.472, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.474, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.484, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.48, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.458, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.468, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.47, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.495, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.517, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.515, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.497, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.502, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.537, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.537, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.543, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.525, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.538, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.544, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.555, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.527, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.539, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.532, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.543, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.552, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.536, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.531, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.542, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.549, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.549, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.564, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.558, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.571, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.564, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.578, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.57, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.568, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.55, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.548, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.543, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.557, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.562, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.561, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.558, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.551, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.56, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.578, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.581, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.584, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.597, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.612, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.604, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.61, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.614, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.612, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.607, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.607, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.609, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.602, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.613, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.602, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.592, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.585, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.584, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.59, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.581, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.575, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.583, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.595, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.607, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.604, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.601, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.605, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.592, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.594, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.6, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.584, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.576, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.572, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.574, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.577, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.588, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.597, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.601, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.601, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.612, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.614, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.613, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.624, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.627, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.632, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.637, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.632, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.641, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.65, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.656, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.667, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.677, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.681, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.688, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.688, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.684, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.684, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.688, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.692, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.667, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.672, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.666, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.681, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.685, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.693, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.695, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.701, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.702, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.705, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.698, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.679, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.669, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.675, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.683, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.689, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.701, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.71, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.718, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.719, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.722, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.726, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.712, "dividend": 0.025 }, { "date": "2009-09-17", "price": 0.714, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.713, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.713, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.714, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.702, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.688, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.685, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.694, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.695, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.69, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.675, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.664, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.666, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.673, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.679, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.684, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.687, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.688, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.684, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.696, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.696, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.688, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.697, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.704, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.697, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.697, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.694, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.692, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.678, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.659, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.669, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.674, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.669, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.669, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.667, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.668, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.667, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.683, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.682, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.691, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.686, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.691, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.7, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.693, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.694, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.683, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.676, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.682, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.677, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.677, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.672, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.672, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.679, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.69, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.697, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.696, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.704, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.7, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.694, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.691, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.686, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.693, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.699, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.696, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.699, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.697, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.694, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.697, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.699, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.709, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.712, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.712, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.715, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.713, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.714, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.713, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.713, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.714, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.718, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.715, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.716, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.715, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.718, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.714, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.714, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.713, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.712, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.71, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.717, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.712, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.702, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.693, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.691, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.684, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.682, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.682, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.677, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.683, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.693, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.689, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.679, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.676, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.668, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.666, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.67, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.671, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.675, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.675, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.675, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.685, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.687, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.682, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.688, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.69, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.692, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.691, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.694, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.7, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.702, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.703, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.703, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.713, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.72, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.722, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.721, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.722, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.725, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.724, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.731, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.738, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.737, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.732, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.736, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.731, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.731, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.733, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.735, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.739, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.742, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.736, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.739, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.739, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.747, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.755, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.749, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.745, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.752, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.751, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.759, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.756, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.75, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.736, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.731, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.735, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.739, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.741, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.744, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.749, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.735, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.731, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.744, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.742, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.751, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.74, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.735, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.716, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.702, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.724, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.72, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.725, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.727, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.713, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.708, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.7, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.694, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.681, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.685, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.679, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.672, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.67, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.694, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.694, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.692, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.689, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.694, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.698, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.677, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.667, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.671, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.674, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.688, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.694, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.7, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.71, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.709, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.709, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.704, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.706, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.701, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.701, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.694, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.696, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.691, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.679, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.669, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.668, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.66, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.66, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.657, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.672, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.679, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.686, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.687, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.696, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.697, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.694, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.682, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.686, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.691, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.687, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.701, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.709, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.717, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.717, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.72, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.717, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.714, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.729, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.728, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.729, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.728, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.727, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.727, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.725, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.714, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.705, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.705, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.705, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.714, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.714, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.71, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.704, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.703, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.701, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.704, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.701, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.708, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.706, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.706, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.719, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.727, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.733, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.738, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.734, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.729, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.728, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.728, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.736, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.734, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.739, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.701, "dividend": 0.033 }, { "date": "2010-09-17", "price": 0.704, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.714, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.71, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.708, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.699, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.709, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.709, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.71, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.708, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.709, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.713, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.717, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.724, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.728, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.731, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.731, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.732, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.732, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.735, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.74, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.737, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.738, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.738, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.741, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.737, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.738, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.737, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.737, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.733, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.729, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.726, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.732, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.734, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.737, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.75, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.75, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.755, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.738, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.736, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.73, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.728, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.727, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.712, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.712, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.714, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.713, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.711, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.709, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.713, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.716, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.716, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.717, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.711, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.713, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.724, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.723, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.724, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.727, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.726, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.724, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.724, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.726, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.725, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.724, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.725, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.724, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.73, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.736, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.74, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.739, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.735, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.739, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.739, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.742, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.739, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.737, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.747, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.745, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.749, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.747, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.745, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.745, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.744, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.748, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.752, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.754, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.753, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.756, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.753, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.748, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.745, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.747, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.751, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.752, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.756, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.749, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.749, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.75, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.754, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.754, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.754, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.756, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.755, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.751, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.749, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.753, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.758, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.752, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.756, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.758, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.76, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.76, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.751, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.746, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.742, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.753, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.763, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.756, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.748, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.754, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.755, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.749, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.755, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.755, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.745, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.743, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.73, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.715, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.718, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.721, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.728, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.734, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.731, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.729, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.73, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.733, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.729, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.729, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.739, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.741, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.743, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.744, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.743, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.745, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.738, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.739, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.737, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.733, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.734, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.736, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.737, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.733, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.731, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.737, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.742, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.742, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.744, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.747, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.749, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.755, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.752, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.752, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.752, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.749, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.751, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.746, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.748, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.754, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.749, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.749, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.748, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.747, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.747, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.749, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.752, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.748, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.743, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.743, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.745, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.752, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.753, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.752, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.762, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.751, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.745, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.744, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.738, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.74, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.738, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.735, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.726, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.727, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.732, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.725, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.726, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.724, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.726, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.731, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.73, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.724, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.725, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.729, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.733, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.737, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.74, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.747, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.75, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.752, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.755, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.755, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.754, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.743, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.74, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.736, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.731, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.735, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.729, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.735, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.74, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.743, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.746, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.74, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.741, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.73, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.728, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.729, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.727, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.713, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.706, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.686, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.665, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.624, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.624, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.642, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.656, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.658, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.672, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.669, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.672, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.655, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.638, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.639, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.649, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.652, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.65, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.652, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.668, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.668, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.681, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.678, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.665, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.659, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.654, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.672, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.672, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.662, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.659, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.662, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.663, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.671, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.649, "dividend": 0.027 }, { "date": "2011-09-19", "price": 0.647, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.644, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.636, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.626, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.623, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.624, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.628, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.625, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.632, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.624, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.606, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.613, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.607, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.625, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.618, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.63, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.629, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.638, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.641, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.643, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.639, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.643, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.639, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.638, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.654, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.666, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.657, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.657, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.677, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.679, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.674, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.665, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.67, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.672, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.673, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.673, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.677, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.669, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.663, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.673, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.669, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.67, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.661, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.651, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.652, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.639, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.637, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.624, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.625, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.626, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.635, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.638, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.653, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.653, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.656, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.657, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.656, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.665, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.657, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.658, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.652, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.647, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.646, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.65, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.652, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.647, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.658, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.659, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.663, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.668, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.668, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.672, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.663, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.667, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.668, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.668, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.668, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.665, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.669, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.666, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.666, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.671, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.675, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.673, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.675, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.672, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.677, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.677, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.682, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.69, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.69, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.69, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.698, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.698, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.696, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.693, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.694, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.698, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.698, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.701, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.704, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.702, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.706, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.706, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.704, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.708, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.71, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.713, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.716, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.717, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.717, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.71, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.707, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.712, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.716, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.714, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.713, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.709, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.709, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.711, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.716, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.707, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.708, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.709, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.711, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.716, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.727, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.731, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.73, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.73, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.731, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.732, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.728, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.722, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.72, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.725, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.728, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.725, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.724, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.726, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.728, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.725, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.719, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.718, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.718, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.715, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.705, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.706, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.711, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.708, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.714, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.716, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.718, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.718, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.724, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.715, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.722, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.727, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.727, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.73, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.729, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.729, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.734, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.733, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.726, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.725, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.726, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.723, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.72, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.719, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.715, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.711, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.706, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.696, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.688, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.697, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.7, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.7, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.701, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.703, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.704, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.713, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.706, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.708, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.7, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.688, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.696, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.709, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.708, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.714, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.706, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.711, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.705, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.712, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.714, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.719, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.721, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.725, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.719, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.717, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.719, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.718, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.723, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.729, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.74, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.747, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.748, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.752, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.747, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.752, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.748, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.742, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.742, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.744, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.749, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.751, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.758, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.754, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.75, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.747, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.74, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.737, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.736, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.74, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.747, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.751, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.75, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.749, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.751, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.754, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.756, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.754, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.751, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.751, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.749, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.75, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.75, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.752, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.756, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.761, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.761, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.757, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.76, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.757, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.758, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.76, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.762, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.763, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.758, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.756, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.757, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.758, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.757, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.761, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.765, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.759, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.758, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.763, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.768, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.771, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.771, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.736, "dividend": 0.031 }, { "date": "2012-09-19", "price": 0.735, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.727, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.727, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.729, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.724, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.726, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.728, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.724, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.721, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.724, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.727, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.728, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.73, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.729, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.728, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.729, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.726, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.722, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.726, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.73, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.731, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.735, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.733, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.731, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.728, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.728, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.728, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.728, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.723, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.721, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.727, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.73, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.736, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.734, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.736, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.734, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.726, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.723, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.721, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.721, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.714, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.712, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.715, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.721, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.722, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.721, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.724, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.728, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.728, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.728, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.726, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.729, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.731, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.734, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.734, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.732, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.736, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.741, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.743, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.743, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.743, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.74, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.742, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.745, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.747, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.749, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.757, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.756, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.756, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.756, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.758, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.761, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.758, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.76, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.76, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.769, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.767, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.774, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.776, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.772, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.776, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.776, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.775, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.777, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.781, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.777, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.775, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.781, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.781, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.785, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.782, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.784, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.791, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.795, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.793, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.793, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.793, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.796, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.793, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.784, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.788, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.786, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.791, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.791, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.791, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.795, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.791, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.79, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.794, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.798, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.796, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.789, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.791, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.787, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.789, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.793, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.798, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.801, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.808, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.813, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.814, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.812, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.813, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.817, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.813, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.813, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.82, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.823, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.815, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.813, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.815, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.811, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.815, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.816, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.819, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.824, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.822, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.822, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.817, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.824, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.824, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.834, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.842, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.849, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.845, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.849, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.856, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.865, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.852, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.855, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.853, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.849, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.86, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.861, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.863, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.871, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.868, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.864, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.868, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.875, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.875, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.876, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.876, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.876, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.882, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.879, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.872, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.878, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.88, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.877, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.882, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.884, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.894, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.898, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.9, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.886, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.863, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.863, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.861, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.861, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.848, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.83, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.826, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.817, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.819, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.801, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.801, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.806, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.811, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.798, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.788, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.794, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.806, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.811, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.819, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.805, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.781, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.782, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.776, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.777, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.789, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.803, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.809, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.805, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.82, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.818, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.82, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.826, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.819, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.83, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.826, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.837, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.834, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.837, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.835, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.835, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.843, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.84, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.843, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.847, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.838, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.836, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.834, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.828, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.828, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.819, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.825, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.824, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.823, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.824, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.817, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.817, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.817, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.813, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.811, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.813, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.804, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.791, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.789, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.795, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.794, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.793, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.799, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.801, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.798, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.789, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.787, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.786, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.79, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.791, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.793, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.792, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.793, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.806, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.809, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.813, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.81, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.812, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.816, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.777, "dividend": 0.037 }, { "date": "2013-09-18", "price": 0.79, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.794, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.788, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.786, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.781, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.782, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.785, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.787, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.778, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.783, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.781, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.774, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.77, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.768, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.765, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.77, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.78, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.786, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.785, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.785, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.79, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.798, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.799, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.8, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.802, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.802, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.799, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.801, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.8, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.796, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.794, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.79, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.791, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.793, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.786, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.783, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.777, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.771, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.773, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.775, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.773, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.779, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.784, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.783, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.775, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.769, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.77, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.77, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.769, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.768, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.772, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.774, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.769, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.765, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.763, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.762, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.76, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.761, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.762, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.762, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.752, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.749, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.751, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.751, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.753, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.764, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.766, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.772, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.774, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.775, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.775, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.777, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.776, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.782, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.778, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.778, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.778, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.781, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.781, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.782, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.782, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.781, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.783, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.781, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.78, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.788, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.791, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.793, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.792, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.797, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.799, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.794, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.785, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.774, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.777, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.777, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.777, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.777, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.771, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.767, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.767, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.772, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.781, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.788, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.79, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.792, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.792, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.79, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.791, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.797, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.799, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.798, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.803, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.8, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.802, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.802, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.799, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.805, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.803, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.813, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.815, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.811, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.811, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.804, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.805, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.801, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.799, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.796, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.799, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.793, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.793, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.797, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.794, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.797, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.792, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.796, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.797, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.804, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.81, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.811, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.812, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.813, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.81, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.805, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.804, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.798, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.808, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.813, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.814, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.814, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.815, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.82, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.819, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.822, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.817, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.82, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.821, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.823, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.823, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.826, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.824, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.823, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.827, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.828, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.831, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.835, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.835, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.839, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.841, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.842, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.839, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.838, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.835, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.836, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.842, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.844, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.85, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.847, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.849, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.852, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.858, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.859, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.857, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.864, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.862, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.858, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.853, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.851, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.849, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.85, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.846, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.848, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.851, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.857, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.86, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.855, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.854, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.855, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.857, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.86, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.858, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.86, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.862, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.859, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.857, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.859, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.855, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.854, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.858, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.856, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.858, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.862, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.866, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.862, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.865, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.862, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.865, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.867, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.867, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.862, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.862, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.867, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.867, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.863, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.857, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.857, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.852, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.849, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.851, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.849, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.857, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.858, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.864, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.864, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.865, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.868, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.873, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.876, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.877, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.873, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.874, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.873, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.873, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.871, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.872, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.872, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.875, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.879, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.877, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.878, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.877, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.876, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.868, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.868, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.855, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.85, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.814, "dividend": 0.036 }, { "date": "2014-09-17", "price": 0.816, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.815, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.814, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.812, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.807, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.804, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.803, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.81, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.808, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.805, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.803, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.796, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.801, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.801, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.799, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.806, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.804, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.801, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.8, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.805, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.802, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.803, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.805, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.812, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.819, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.819, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.828, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.828, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.832, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.835, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.834, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.841, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.861, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.865, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.869, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.866, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.857, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.854, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.86, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.862, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.859, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.863, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.868, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.865, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.867, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.868, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.863, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.866, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.874, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.874, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.875, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.875, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.88, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.879, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.886, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.885, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.884, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.888, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.888, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.887, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.882, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.882, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.877, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.866, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.858, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.868, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.877, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.886, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.898, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.898, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.898, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.898, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.901, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.903, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.901, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.895, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.895, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.904, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.908, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.907, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.919, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.922, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.923, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.929, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.93, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.932, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.932, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.935, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.939, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.939, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.938, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.947, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.958, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.959, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.959, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.966, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.963, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.951, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.952, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.952, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.954, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.962, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.953, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.946, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.949, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.95, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.958, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.957, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.959, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.956, "dividend": 0.0 }, { "date": "2015-02-18", "price": 0.964, "dividend": 0.0 }, { "date": "2015-02-19", "price": 0.964, "dividend": 0.0 }, { "date": "2015-02-20", "price": 0.964, "dividend": 0.0 }, { "date": "2015-02-23", "price": 0.964, "dividend": 0.0 }, { "date": "2015-02-24", "price": 0.955, "dividend": 0.0 }, { "date": "2015-02-25", "price": 0.954, "dividend": 0.0 }, { "date": "2015-02-26", "price": 0.951, "dividend": 0.0 }, { "date": "2015-02-27", "price": 0.956, "dividend": 0.0 }, { "date": "2015-03-02", "price": 0.963, "dividend": 0.0 }, { "date": "2015-03-03", "price": 0.962, "dividend": 0.0 }, { "date": "2015-03-04", "price": 0.954, "dividend": 0.0 }, { "date": "2015-03-05", "price": 0.956, "dividend": 0.0 }, { "date": "2015-03-06", "price": 0.942, "dividend": 0.0 }, { "date": "2015-03-09", "price": 0.937, "dividend": 0.0 }, { "date": "2015-03-10", "price": 0.937, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.937, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.943, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.953, "dividend": 0.0 }, { "date": "2015-03-16", "price": 0.959, "dividend": 0.0 }, { "date": "2015-03-17", "price": 0.956, "dividend": 0.0 }, { "date": "2015-03-18", "price": 0.969, "dividend": 0.0 }, { "date": "2015-03-19", "price": 0.975, "dividend": 0.0 }, { "date": "2015-03-20", "price": 0.986, "dividend": 0.0 }, { "date": "2015-03-23", "price": 0.977, "dividend": 0.0 }, { "date": "2015-03-24", "price": 0.977, "dividend": 0.0 }, { "date": "2015-03-25", "price": 0.971, "dividend": 0.0 }, { "date": "2015-03-26", "price": 0.963, "dividend": 0.0 }, { "date": "2015-03-27", "price": 0.967, "dividend": 0.0 }, { "date": "2015-03-30", "price": 0.975, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.964, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.96, "dividend": 0.0 }, { "date": "2015-04-02", "price": 0.964, "dividend": 0.0 }, { "date": "2015-04-03", "price": 0.964, "dividend": 0.0 }, { "date": "2015-04-06", "price": 0.967, "dividend": 0.0 }, { "date": "2015-04-07", "price": 0.964, "dividend": 0.0 }, { "date": "2015-04-08", "price": 0.967, "dividend": 0.0 }, { "date": "2015-04-09", "price": 0.962, "dividend": 0.0 }, { "date": "2015-04-10", "price": 0.97, "dividend": 0.0 }, { "date": "2015-04-13", "price": 0.969, "dividend": 0.0 }, { "date": "2015-04-14", "price": 0.964, "dividend": 0.0 }, { "date": "2015-04-15", "price": 0.96, "dividend": 0.0 }, { "date": "2015-04-16", "price": 0.96, "dividend": 0.0 }, { "date": "2015-04-17", "price": 0.95, "dividend": 0.0 }, { "date": "2015-04-20", "price": 0.949, "dividend": 0.0 }, { "date": "2015-04-21", "price": 0.953, "dividend": 0.0 }, { "date": "2015-04-22", "price": 0.952, "dividend": 0.0 }, { "date": "2015-04-23", "price": 0.952, "dividend": 0.0 }, { "date": "2015-04-24", "price": 0.947, "dividend": 0.0 }, { "date": "2015-04-27", "price": 0.948, "dividend": 0.0 }, { "date": "2015-04-28", "price": 0.94, "dividend": 0.0 }, { "date": "2015-04-29", "price": 0.931, "dividend": 0.0 }, { "date": "2015-04-30", "price": 0.927, "dividend": 0.0 }, { "date": "2015-05-01", "price": 0.927, "dividend": 0.0 }, { "date": "2015-05-04", "price": 0.935, "dividend": 0.0 }, { "date": "2015-05-05", "price": 0.924, "dividend": 0.0 }, { "date": "2015-05-06", "price": 0.915, "dividend": 0.0 }, { "date": "2015-05-07", "price": 0.92, "dividend": 0.0 }, { "date": "2015-05-08", "price": 0.931, "dividend": 0.0 }, { "date": "2015-05-11", "price": 0.929, "dividend": 0.0 }, { "date": "2015-05-12", "price": 0.928, "dividend": 0.0 }, { "date": "2015-05-13", "price": 0.921, "dividend": 0.0 }, { "date": "2015-05-14", "price": 0.926, "dividend": 0.0 }, { "date": "2015-05-15", "price": 0.936, "dividend": 0.0 }, { "date": "2015-05-18", "price": 0.936, "dividend": 0.0 }, { "date": "2015-05-19", "price": 0.941, "dividend": 0.0 }, { "date": "2015-05-20", "price": 0.943, "dividend": 0.0 }, { "date": "2015-05-21", "price": 0.94, "dividend": 0.0 }, { "date": "2015-05-22", "price": 0.939, "dividend": 0.0 }, { "date": "2015-05-25", "price": 0.94, "dividend": 0.0 }, { "date": "2015-05-26", "price": 0.941, "dividend": 0.0 }, { "date": "2015-05-27", "price": 0.946, "dividend": 0.0 }, { "date": "2015-05-28", "price": 0.941, "dividend": 0.0 }, { "date": "2015-05-29", "price": 0.931, "dividend": 0.0 }, { "date": "2015-06-01", "price": 0.931, "dividend": 0.0 }, { "date": "2015-06-02", "price": 0.933, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.923, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.921, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.917, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.915, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.909, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.91, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.917, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.914, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.912, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.912, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.914, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.913, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.912, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.913, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.915, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.913, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.907, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.91, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.896, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.896, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.908, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.905, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.903, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.9, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.91, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.898, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.901, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.906, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.919, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.926, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.931, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.939, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.939, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.942, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.935, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.936, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.931, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.934, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.929, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.927, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.931, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.935, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.938, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.945, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.946, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.949, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.948, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.948, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.948, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.963, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.958, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.957, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.966, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.972, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.969, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.963, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.956, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.941, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.903, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.888, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.9, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.912, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.916, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.907, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.892, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.898, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.899, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.89, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.893, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.897, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.898, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.898, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.898, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.903, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.901, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.865, "dividend": 0.041 }, { "date": "2015-09-17", "price": 0.874, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.871, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.881, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.878, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.882, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.882, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.885, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.882, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.879, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.885, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.896, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.904, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.911, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.91, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.908, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.912, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.905, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.911, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.906, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.892, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.9, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.907, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.915, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.915, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.915, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.92, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.921, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.919, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.921, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.921, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.923, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.918, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.922, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.913, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.912, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.916, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.907, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.895, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.895, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.901, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.898, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.892, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.894, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.901, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.904, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.906, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.913, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.915, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.908, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.906, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.907, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.913, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.904, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.918, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.908, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.895, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.897, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.9, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.901, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.895, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.888, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.891, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.887, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.889, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.906, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.913, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.904, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.901, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.902, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.908, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.91, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.91, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.913, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.924, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.922, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.918, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.918, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.911, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.919, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.92, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.902, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.897, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.893, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.889, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.884, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.878, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.873, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.867, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.871, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.851, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.846, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.863, "dividend": 0.0 }, { "date": "2016-01-24", "price": 0.896, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.863, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.87, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.866, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.861, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.88, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.889, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.881, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.883, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.866, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.857, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.857, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.857, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.826, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.819, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.819, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.833, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.846, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.85, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.855, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.865, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.866, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.866, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.862, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.871, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.871, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.869, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.881, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.89, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.889, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.882, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.881, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.881, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.878, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.877, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.888, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.895, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.895, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.9, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.898, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.899, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.895, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.898, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.896, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.893, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.893, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.896, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.908, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.902, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.902, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.894, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.899, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.896, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.894, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.894, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.897, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.894, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.899, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.904, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.91, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.909, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.905, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.899, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.896, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.892, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.898, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.905, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.908, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.904, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.903, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.897, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.897, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.908, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.917, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.918, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.931, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.934, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.917, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.918, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.911, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.914, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.908, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.906, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.897, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.905, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.903, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.909, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.91, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.908, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.911, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.915, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.912, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.911, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.908, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.909, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.905, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.907, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.908, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.911, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.906, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.898, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.892, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.897, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.893, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.894, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.901, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.904, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.901, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.905, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.885, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.89, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.902, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.909, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.918, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.919, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.922, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.926, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.926, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.916, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.92, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.93, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.931, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.935, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.928, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.929, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.933, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.938, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.945, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.948, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.951, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.955, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.953, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.946, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.952, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.955, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.956, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.945, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.937, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.939, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.942, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.946, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.946, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.945, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.94, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.945, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.943, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.934, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.937, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.936, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.935, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.939, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.943, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.943, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.945, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.937, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.944, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.944, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.942, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.941, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.945, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.948, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.95, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.951, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.948, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.93, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.93, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.919, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.918, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.918, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.884, "dividend": 0.037 }, { "date": "2016-09-19", "price": 0.887, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.887, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.893, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.903, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.907, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.909, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.907, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.909, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.902, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.901, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.894, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.887, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.871, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.869, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.866, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.87, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.863, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.868, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.876, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.876, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.876, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.881, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.885, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.889, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.888, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.89, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.888, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.879, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.867, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.864, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.874, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.864, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.854, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.851, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.851, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.858, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.861, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.851, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.848, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.85, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.857, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.853, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.85, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.848, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.852, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.851, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.862, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.863, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.863, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.865, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.868, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.874, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.872, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.859, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.861, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.864, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.868, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.881, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.887, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.891, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.889, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.889, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.878, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.876, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.888, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.894, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.894, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.888, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.889, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.891, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.891, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.893, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.89, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.899, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.906, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.906, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.908, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.912, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.911, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.915, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.91, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.905, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.901, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.897, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.899, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.896, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.894, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.899, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.893, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.894, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.897, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.896, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.893, "dividend": 0.0 }, { "date": "2017-01-26", "price": 0.897, "dividend": 0.0 }, { "date": "2017-01-27", "price": 0.895, "dividend": 0.0 }, { "date": "2017-01-30", "price": 0.895, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.885, "dividend": 0.0 }, { "date": "2017-02-01", "price": 0.883, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.884, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.887, "dividend": 0.0 }, { "date": "2017-02-06", "price": 0.887, "dividend": 0.0 }, { "date": "2017-02-07", "price": 0.891, "dividend": 0.0 }, { "date": "2017-02-08", "price": 0.897, "dividend": 0.0 }, { "date": "2017-02-09", "price": 0.901, "dividend": 0.0 }, { "date": "2017-02-10", "price": 0.906, "dividend": 0.0 }, { "date": "2017-02-13", "price": 0.906, "dividend": 0.0 }, { "date": "2017-02-14", "price": 0.902, "dividend": 0.0 }, { "date": "2017-02-15", "price": 0.902, "dividend": 0.0 }, { "date": "2017-02-16", "price": 0.903, "dividend": 0.0 }, { "date": "2017-02-17", "price": 0.904, "dividend": 0.0 }, { "date": "2017-02-20", "price": 0.904, "dividend": 0.0 }, { "date": "2017-02-21", "price": 0.912, "dividend": 0.0 }, { "date": "2017-02-22", "price": 0.908, "dividend": 0.0 }, { "date": "2017-02-23", "price": 0.906, "dividend": 0.0 }, { "date": "2017-02-24", "price": 0.908, "dividend": 0.0 }, { "date": "2017-02-27", "price": 0.907, "dividend": 0.0 }, { "date": "2017-02-28", "price": 0.901, "dividend": 0.0 }, { "date": "2017-03-01", "price": 0.904, "dividend": 0.0 }, { "date": "2017-03-02", "price": 0.901, "dividend": 0.0 }, { "date": "2017-03-03", "price": 0.9, "dividend": 0.0 }, { "date": "2017-03-06", "price": 0.896, "dividend": 0.0 }, { "date": "2017-03-07", "price": 0.892, "dividend": 0.0 }, { "date": "2017-03-08", "price": 0.886, "dividend": 0.0 }, { "date": "2017-03-09", "price": 0.88, "dividend": 0.0 }, { "date": "2017-03-10", "price": 0.874, "dividend": 0.0 }, { "date": "2017-03-13", "price": 0.874, "dividend": 0.0 }, { "date": "2017-03-14", "price": 0.872, "dividend": 0.0 }, { "date": "2017-03-15", "price": 0.882, "dividend": 0.0 }, { "date": "2017-03-16", "price": 0.882, "dividend": 0.0 }, { "date": "2017-03-17", "price": 0.886, "dividend": 0.0 }, { "date": "2017-03-20", "price": 0.881, "dividend": 0.0 }, { "date": "2017-03-21", "price": 0.881, "dividend": 0.0 }, { "date": "2017-03-22", "price": 0.879, "dividend": 0.0 }, { "date": "2017-03-23", "price": 0.885, "dividend": 0.0 }, { "date": "2017-03-24", "price": 0.885, "dividend": 0.0 }, { "date": "2017-03-27", "price": 0.877, "dividend": 0.0 }, { "date": "2017-03-28", "price": 0.88, "dividend": 0.0 }, { "date": "2017-03-29", "price": 0.882, "dividend": 0.0 }, { "date": "2017-03-30", "price": 0.881, "dividend": 0.0 }, { "date": "2017-03-31", "price": 0.886, "dividend": 0.0 }, { "date": "2017-04-03", "price": 0.887, "dividend": 0.0 }, { "date": "2017-04-04", "price": 0.889, "dividend": 0.0 }, { "date": "2017-04-05", "price": 0.892, "dividend": 0.0 }, { "date": "2017-04-06", "price": 0.897, "dividend": 0.0 }, { "date": "2017-04-07", "price": 0.899, "dividend": 0.0 }, { "date": "2017-04-10", "price": 0.903, "dividend": 0.0 }, { "date": "2017-04-11", "price": 0.907, "dividend": 0.0 }, { "date": "2017-04-12", "price": 0.907, "dividend": 0.0 }, { "date": "2017-04-13", "price": 0.905, "dividend": 0.0 }, { "date": "2017-04-17", "price": 0.913, "dividend": 0.0 }, { "date": "2017-04-18", "price": 0.915, "dividend": 0.0 }, { "date": "2017-04-19", "price": 0.912, "dividend": 0.0 }, { "date": "2017-04-20", "price": 0.911, "dividend": 0.0 }, { "date": "2017-04-21", "price": 0.908, "dividend": 0.0 }, { "date": "2017-04-24", "price": 0.902, "dividend": 0.0 }, { "date": "2017-04-25", "price": 0.908, "dividend": 0.0 }, { "date": "2017-04-26", "price": 0.906, "dividend": 0.0 }, { "date": "2017-04-27", "price": 0.905, "dividend": 0.0 }, { "date": "2017-04-28", "price": 0.897, "dividend": 0.0 }, { "date": "2017-05-02", "price": 0.902, "dividend": 0.0 }, { "date": "2017-05-03", "price": 0.894, "dividend": 0.0 }, { "date": "2017-05-04", "price": 0.893, "dividend": 0.0 }, { "date": "2017-05-05", "price": 0.901, "dividend": 0.0 }, { "date": "2017-05-08", "price": 0.9, "dividend": 0.0 }, { "date": "2017-05-09", "price": 0.9, "dividend": 0.0 }, { "date": "2017-05-11", "price": 0.901, "dividend": 0.0 }, { "date": "2017-05-12", "price": 0.896, "dividend": 0.0 }, { "date": "2017-05-15", "price": 0.895, "dividend": 0.0 }, { "date": "2017-05-16", "price": 0.891, "dividend": 0.0 }, { "date": "2017-05-17", "price": 0.892, "dividend": 0.0 }, { "date": "2017-05-18", "price": 0.893, "dividend": 0.0 }, { "date": "2017-05-19", "price": 0.891, "dividend": 0.0 }, { "date": "2017-05-22", "price": 0.896, "dividend": 0.0 }, { "date": "2017-05-23", "price": 0.897, "dividend": 0.0 }, { "date": "2017-05-24", "price": 0.901, "dividend": 0.0 }, { "date": "2017-05-25", "price": 0.9, "dividend": 0.0 }, { "date": "2017-05-26", "price": 0.895, "dividend": 0.0 }, { "date": "2017-05-29", "price": 0.897, "dividend": 0.0 }, { "date": "2017-05-30", "price": 0.894, "dividend": 0.0 }, { "date": "2017-05-31", "price": 0.897, "dividend": 0.0 }, { "date": "2017-06-01", "price": 0.904, "dividend": 0.0 }, { "date": "2017-06-02", "price": 0.91, "dividend": 0.0 }, { "date": "2017-06-05", "price": 0.907, "dividend": 0.0 }, { "date": "2017-06-06", "price": 0.905, "dividend": 0.0 }, { "date": "2017-06-07", "price": 0.91, "dividend": 0.0 }, { "date": "2017-06-08", "price": 0.907, "dividend": 0.0 }, { "date": "2017-06-09", "price": 0.911, "dividend": 0.0 }, { "date": "2017-06-12", "price": 0.914, "dividend": 0.0 }, { "date": "2017-06-13", "price": 0.916, "dividend": 0.0 }, { "date": "2017-06-14", "price": 0.914, "dividend": 0.0 }, { "date": "2017-06-15", "price": 0.919, "dividend": 0.0 }, { "date": "2017-06-16", "price": 0.92, "dividend": 0.0 }, { "date": "2017-06-19", "price": 0.921, "dividend": 0.0 }, { "date": "2017-06-20", "price": 0.919, "dividend": 0.0 }, { "date": "2017-06-21", "price": 0.915, "dividend": 0.0 }, { "date": "2017-06-22", "price": 0.914, "dividend": 0.0 }, { "date": "2017-06-23", "price": 0.915, "dividend": 0.0 }, { "date": "2017-06-27", "price": 0.911, "dividend": 0.0 }, { "date": "2017-06-28", "price": 0.908, "dividend": 0.0 }, { "date": "2017-06-29", "price": 0.902, "dividend": 0.0 }, { "date": "2017-06-30", "price": 0.898, "dividend": 0.0 }, { "date": "2017-07-03", "price": 0.904, "dividend": 0.0 }, { "date": "2017-07-04", "price": 0.904, "dividend": 0.0 }, { "date": "2017-07-05", "price": 0.898, "dividend": 0.0 }, { "date": "2017-07-06", "price": 0.889, "dividend": 0.0 }, { "date": "2017-07-07", "price": 0.888, "dividend": 0.0 }, { "date": "2017-07-10", "price": 0.886, "dividend": 0.0 }, { "date": "2017-07-11", "price": 0.884, "dividend": 0.0 }, { "date": "2017-07-12", "price": 0.886, "dividend": 0.0 }, { "date": "2017-07-13", "price": 0.889, "dividend": 0.0 }, { "date": "2017-07-14", "price": 0.894, "dividend": 0.0 }, { "date": "2017-07-17", "price": 0.896, "dividend": 0.0 }, { "date": "2017-07-18", "price": 0.896, "dividend": 0.0 }, { "date": "2017-07-19", "price": 0.904, "dividend": 0.0 }, { "date": "2017-07-20", "price": 0.9, "dividend": 0.0 }, { "date": "2017-07-21", "price": 0.899, "dividend": 0.0 }, { "date": "2017-07-24", "price": 0.897, "dividend": 0.0 }, { "date": "2017-07-25", "price": 0.897, "dividend": 0.0 }, { "date": "2017-07-26", "price": 0.899, "dividend": 0.0 }, { "date": "2017-07-27", "price": 0.903, "dividend": 0.0 }, { "date": "2017-07-28", "price": 0.901, "dividend": 0.0 }, { "date": "2017-07-31", "price": 0.901, "dividend": 0.0 }, { "date": "2017-08-01", "price": 0.906, "dividend": 0.0 }, { "date": "2017-08-02", "price": 0.903, "dividend": 0.0 }, { "date": "2017-08-03", "price": 0.904, "dividend": 0.0 }, { "date": "2017-08-04", "price": 0.905, "dividend": 0.0 }, { "date": "2017-08-07", "price": 0.905, "dividend": 0.0 }, { "date": "2017-08-08", "price": 0.902, "dividend": 0.0 }, { "date": "2017-08-10", "price": 0.897, "dividend": 0.0 }, { "date": "2017-08-11", "price": 0.89, "dividend": 0.0 }, { "date": "2017-08-14", "price": 0.9, "dividend": 0.0 }, { "date": "2017-08-15", "price": 0.901, "dividend": 0.0 }, { "date": "2017-08-16", "price": 0.903, "dividend": 0.0 }, { "date": "2017-08-17", "price": 0.9, "dividend": 0.0 }, { "date": "2017-08-18", "price": 0.893, "dividend": 0.0 }, { "date": "2017-08-21", "price": 0.897, "dividend": 0.0 }, { "date": "2017-08-22", "price": 0.896, "dividend": 0.0 }, { "date": "2017-08-23", "price": 0.9, "dividend": 0.0 }, { "date": "2017-08-24", "price": 0.898, "dividend": 0.0 }, { "date": "2017-08-25", "price": 0.896, "dividend": 0.0 }, { "date": "2017-08-28", "price": 0.893, "dividend": 0.0 }, { "date": "2017-08-29", "price": 0.89, "dividend": 0.0 }, { "date": "2017-08-30", "price": 0.897, "dividend": 0.0 }, { "date": "2017-08-31", "price": 0.903, "dividend": 0.0 }, { "date": "2017-09-04", "price": 0.903, "dividend": 0.0 }, { "date": "2017-09-05", "price": 0.899, "dividend": 0.0 }, { "date": "2017-09-06", "price": 0.9, "dividend": 0.0 }, { "date": "2017-09-07", "price": 0.9, "dividend": 0.0 }, { "date": "2017-09-08", "price": 0.903, "dividend": 0.0 }, { "date": "2017-09-11", "price": 0.91, "dividend": 0.0 }, { "date": "2017-09-12", "price": 0.905, "dividend": 0.0 }, { "date": "2017-09-13", "price": 0.903, "dividend": 0.0 }, { "date": "2017-09-14", "price": 0.907, "dividend": 0.0 }, { "date": "2017-09-15", "price": 0.907, "dividend": 0.0 }, { "date": "2017-09-18", "price": 0.87, "dividend": 0.036 }, { "date": "2017-09-19", "price": 0.866, "dividend": 0.0 }, { "date": "2017-09-20", "price": 0.864, "dividend": 0.0 }, { "date": "2017-09-21", "price": 0.864, "dividend": 0.0 }, { "date": "2017-09-22", "price": 0.858, "dividend": 0.0 }, { "date": "2017-09-25", "price": 0.861, "dividend": 0.0 }, { "date": "2017-09-26", "price": 0.864, "dividend": 0.0 }, { "date": "2017-09-27", "price": 0.859, "dividend": 0.0 }, { "date": "2017-09-28", "price": 0.863, "dividend": 0.0 }, { "date": "2017-09-29", "price": 0.866, "dividend": 0.0 }, { "date": "2017-10-02", "price": 0.867, "dividend": 0.0 }, { "date": "2017-10-03", "price": 0.869, "dividend": 0.0 }, { "date": "2017-10-04", "price": 0.87, "dividend": 0.0 }, { "date": "2017-10-05", "price": 0.872, "dividend": 0.0 }, { "date": "2017-10-06", "price": 0.872, "dividend": 0.0 }, { "date": "2017-10-09", "price": 0.872, "dividend": 0.0 }, { "date": "2017-10-10", "price": 0.871, "dividend": 0.0 }, { "date": "2017-10-11", "price": 0.872, "dividend": 0.0 }, { "date": "2017-10-12", "price": 0.875, "dividend": 0.0 }, { "date": "2017-10-13", "price": 0.874, "dividend": 0.0 }, { "date": "2017-10-16", "price": 0.875, "dividend": 0.0 }, { "date": "2017-10-17", "price": 0.877, "dividend": 0.0 }, { "date": "2017-10-19", "price": 0.876, "dividend": 0.0 }, { "date": "2017-10-20", "price": 0.874, "dividend": 0.0 }, { "date": "2017-10-23", "price": 0.871, "dividend": 0.0 }, { "date": "2017-10-24", "price": 0.867, "dividend": 0.0 }, { "date": "2017-10-25", "price": 0.864, "dividend": 0.0 }, { "date": "2017-10-26", "price": 0.863, "dividend": 0.0 }, { "date": "2017-10-27", "price": 0.867, "dividend": 0.0 }, { "date": "2017-10-30", "price": 0.862, "dividend": 0.0 }, { "date": "2017-10-31", "price": 0.866, "dividend": 0.0 }, { "date": "2017-11-01", "price": 0.868, "dividend": 0.0 }, { "date": "2017-11-02", "price": 0.871, "dividend": 0.0 }, { "date": "2017-11-03", "price": 0.875, "dividend": 0.0 }, { "date": "2017-11-06", "price": 0.876, "dividend": 0.0 }, { "date": "2017-11-07", "price": 0.883, "dividend": 0.0 }, { "date": "2017-11-08", "price": 0.884, "dividend": 0.0 }, { "date": "2017-11-09", "price": 0.885, "dividend": 0.0 }, { "date": "2017-11-10", "price": 0.885, "dividend": 0.0 }, { "date": "2017-11-13", "price": 0.886, "dividend": 0.0 }, { "date": "2017-11-14", "price": 0.885, "dividend": 0.0 }, { "date": "2017-11-15", "price": 0.876, "dividend": 0.0 }, { "date": "2017-11-16", "price": 0.88, "dividend": 0.0 }, { "date": "2017-11-17", "price": 0.878, "dividend": 0.0 }, { "date": "2017-11-20", "price": 0.879, "dividend": 0.0 }, { "date": "2017-11-21", "price": 0.883, "dividend": 0.0 }, { "date": "2017-11-22", "price": 0.88, "dividend": 0.0 }, { "date": "2017-11-23", "price": 0.88, "dividend": 0.0 }, { "date": "2017-11-24", "price": 0.881, "dividend": 0.0 }, { "date": "2017-11-27", "price": 0.879, "dividend": 0.0 }, { "date": "2017-11-28", "price": 0.875, "dividend": 0.0 }, { "date": "2017-11-29", "price": 0.875, "dividend": 0.0 }, { "date": "2017-11-30", "price": 0.878, "dividend": 0.0 }, { "date": "2017-12-01", "price": 0.877, "dividend": 0.0 }, { "date": "2017-12-04", "price": 0.876, "dividend": 0.0 }, { "date": "2017-12-05", "price": 0.872, "dividend": 0.0 }, { "date": "2017-12-06", "price": 0.871, "dividend": 0.0 }, { "date": "2017-12-07", "price": 0.873, "dividend": 0.0 }, { "date": "2017-12-08", "price": 0.879, "dividend": 0.0 }, { "date": "2017-12-11", "price": 0.878, "dividend": 0.0 }, { "date": "2017-12-12", "price": 0.883, "dividend": 0.0 }, { "date": "2017-12-13", "price": 0.884, "dividend": 0.0 }, { "date": "2017-12-14", "price": 0.883, "dividend": 0.0 }, { "date": "2017-12-15", "price": 0.885, "dividend": 0.0 }, { "date": "2017-12-18", "price": 0.891, "dividend": 0.0 }, { "date": "2017-12-19", "price": 0.882, "dividend": 0.0 }, { "date": "2017-12-20", "price": 0.873, "dividend": 0.0 }, { "date": "2017-12-21", "price": 0.869, "dividend": 0.0 }, { "date": "2017-12-22", "price": 0.872, "dividend": 0.0 }, { "date": "2017-12-26", "price": 0.875, "dividend": 0.0 }, { "date": "2017-12-27", "price": 0.876, "dividend": 0.0 }, { "date": "2017-12-28", "price": 0.88, "dividend": 0.0 }, { "date": "2017-12-29", "price": 0.88, "dividend": 0.0 }, { "date": "2018-01-02", "price": 0.875, "dividend": 0.0 }, { "date": "2018-01-03", "price": 0.875, "dividend": 0.0 }, { "date": "2018-01-04", "price": 0.869, "dividend": 0.0 }, { "date": "2018-01-05", "price": 0.871, "dividend": 0.0 }, { "date": "2018-01-08", "price": 0.877, "dividend": 0.0 }, { "date": "2018-01-09", "price": 0.876, "dividend": 0.0 }, { "date": "2018-01-10", "price": 0.868, "dividend": 0.0 }, { "date": "2018-01-11", "price": 0.863, "dividend": 0.0 }, { "date": "2018-01-12", "price": 0.86, "dividend": 0.0 }, { "date": "2018-01-15", "price": 0.86, "dividend": 0.0 }, { "date": "2018-01-16", "price": 0.862, "dividend": 0.0 }, { "date": "2018-01-17", "price": 0.866, "dividend": 0.0 }, { "date": "2018-01-18", "price": 0.859, "dividend": 0.0 }, { "date": "2018-01-19", "price": 0.862, "dividend": 0.0 }, { "date": "2018-01-22", "price": 0.865, "dividend": 0.0 }, { "date": "2018-01-23", "price": 0.875, "dividend": 0.0 }, { "date": "2018-01-24", "price": 0.869, "dividend": 0.0 }, { "date": "2018-01-25", "price": 0.865, "dividend": 0.0 }, { "date": "2018-01-26", "price": 0.867, "dividend": 0.0 }, { "date": "2018-01-29", "price": 0.86, "dividend": 0.0 }, { "date": "2018-01-30", "price": 0.855, "dividend": 0.0 }, { "date": "2018-01-31", "price": 0.864, "dividend": 0.0 }, { "date": "2018-02-01", "price": 0.853, "dividend": 0.0 }, { "date": "2018-02-02", "price": 0.85, "dividend": 0.0 }, { "date": "2018-02-05", "price": 0.828, "dividend": 0.0 }, { "date": "2018-02-06", "price": 0.819, "dividend": 0.0 }, { "date": "2018-02-07", "price": 0.818, "dividend": 0.0 }, { "date": "2018-02-08", "price": 0.809, "dividend": 0.0 }, { "date": "2018-02-09", "price": 0.814, "dividend": 0.0 }, { "date": "2018-02-12", "price": 0.812, "dividend": 0.0 }, { "date": "2018-02-13", "price": 0.816, "dividend": 0.0 }, { "date": "2018-02-14", "price": 0.812, "dividend": 0.0 }, { "date": "2018-02-15", "price": 0.815, "dividend": 0.0 }, { "date": "2018-02-19", "price": 0.824, "dividend": 0.0 }, { "date": "2018-02-20", "price": 0.819, "dividend": 0.0 }, { "date": "2018-02-21", "price": 0.812, "dividend": 0.0 }, { "date": "2018-02-22", "price": 0.814, "dividend": 0.0 }, { "date": "2018-02-23", "price": 0.826, "dividend": 0.0 }, { "date": "2018-02-26", "price": 0.827, "dividend": 0.0 }, { "date": "2018-02-27", "price": 0.818, "dividend": 0.0 }, { "date": "2018-02-28", "price": 0.814, "dividend": 0.0 }, { "date": "2018-03-01", "price": 0.816, "dividend": 0.0 }, { "date": "2018-03-02", "price": 0.812, "dividend": 0.0 }, { "date": "2018-03-05", "price": 0.811, "dividend": 0.0 }, { "date": "2018-03-06", "price": 0.814, "dividend": 0.0 }, { "date": "2018-03-07", "price": 0.817, "dividend": 0.0 }, { "date": "2018-03-08", "price": 0.824, "dividend": 0.0 }, { "date": "2018-03-09", "price": 0.826, "dividend": 0.0 }, { "date": "2018-03-12", "price": 0.828, "dividend": 0.0 }, { "date": "2018-03-13", "price": 0.826, "dividend": 0.0 }, { "date": "2018-03-14", "price": 0.826, "dividend": 0.0 }, { "date": "2018-03-15", "price": 0.828, "dividend": 0.0 }, { "date": "2018-03-16", "price": 0.833, "dividend": 0.0 }, { "date": "2018-03-19", "price": 0.831, "dividend": 0.0 }, { "date": "2018-03-20", "price": 0.829, "dividend": 0.0 }, { "date": "2018-03-21", "price": 0.825, "dividend": 0.0 }, { "date": "2018-03-22", "price": 0.822, "dividend": 0.0 }, { "date": "2018-03-23", "price": 0.808, "dividend": 0.0 }, { "date": "2018-03-26", "price": 0.81, "dividend": 0.0 }, { "date": "2018-03-27", "price": 0.813, "dividend": 0.0 }, { "date": "2018-03-28", "price": 0.822, "dividend": 0.0 }, { "date": "2018-03-29", "price": 0.824, "dividend": 0.0 }, { "date": "2018-04-02", "price": 0.818, "dividend": 0.0 }, { "date": "2018-04-03", "price": 0.821, "dividend": 0.0 }, { "date": "2018-04-04", "price": 0.826, "dividend": 0.0 }, { "date": "2018-04-05", "price": 0.829, "dividend": 0.0 }, { "date": "2018-04-06", "price": 0.828, "dividend": 0.0 }, { "date": "2018-04-09", "price": 0.826, "dividend": 0.0 }, { "date": "2018-04-10", "price": 0.827, "dividend": 0.0 }, { "date": "2018-04-11", "price": 0.828, "dividend": 0.0 }, { "date": "2018-04-12", "price": 0.825, "dividend": 0.0 }, { "date": "2018-04-13", "price": 0.828, "dividend": 0.0 }, { "date": "2018-04-16", "price": 0.829, "dividend": 0.0 }, { "date": "2018-04-17", "price": 0.834, "dividend": 0.0 }, { "date": "2018-04-18", "price": 0.836, "dividend": 0.0 }, { "date": "2018-04-19", "price": 0.83, "dividend": 0.0 }, { "date": "2018-04-20", "price": 0.828, "dividend": 0.0 }, { "date": "2018-04-23", "price": 0.83, "dividend": 0.0 }, { "date": "2018-04-24", "price": 0.833, "dividend": 0.0 }, { "date": "2018-04-25", "price": 0.834, "dividend": 0.0 }, { "date": "2018-04-26", "price": 0.838, "dividend": 0.0 }, { "date": "2018-04-27", "price": 0.847, "dividend": 0.0 }, { "date": "2018-04-30", "price": 0.849, "dividend": 0.0 }, { "date": "2018-05-02", "price": 0.856, "dividend": 0.0 }, { "date": "2018-05-03", "price": 0.855, "dividend": 0.0 }, { "date": "2018-05-04", "price": 0.859, "dividend": 0.0 }, { "date": "2018-05-07", "price": 0.865, "dividend": 0.0 }, { "date": "2018-05-08", "price": 0.867, "dividend": 0.0 }, { "date": "2018-05-09", "price": 0.871, "dividend": 0.0 }, { "date": "2018-05-10", "price": 0.874, "dividend": 0.0 }, { "date": "2018-05-11", "price": 0.873, "dividend": 0.0 }, { "date": "2018-05-14", "price": 0.871, "dividend": 0.0 }, { "date": "2018-05-15", "price": 0.863, "dividend": 0.0 }, { "date": "2018-05-16", "price": 0.858, "dividend": 0.0 }, { "date": "2018-05-17", "price": 0.855, "dividend": 0.0 }, { "date": "2018-05-18", "price": 0.856, "dividend": 0.0 }, { "date": "2018-05-21", "price": 0.862, "dividend": 0.0 }, { "date": "2018-05-22", "price": 0.86, "dividend": 0.0 }, { "date": "2018-05-23", "price": 0.867, "dividend": 0.0 }, { "date": "2018-05-24", "price": 0.866, "dividend": 0.0 }, { "date": "2018-05-25", "price": 0.867, "dividend": 0.0 }, { "date": "2018-05-29", "price": 0.868, "dividend": 0.0 }, { "date": "2018-05-30", "price": 0.873, "dividend": 0.0 }, { "date": "2018-05-31", "price": 0.87, "dividend": 0.0 }, { "date": "2018-06-01", "price": 0.873, "dividend": 0.0 }, { "date": "2018-06-04", "price": 0.881, "dividend": 0.0 }, { "date": "2018-06-05", "price": 0.878, "dividend": 0.0 }, { "date": "2018-06-06", "price": 0.878, "dividend": 0.0 }, { "date": "2018-06-07", "price": 0.878, "dividend": 0.0 }, { "date": "2018-06-08", "price": 0.879, "dividend": 0.0 }, { "date": "2018-06-11", "price": 0.877, "dividend": 0.0 }, { "date": "2018-06-12", "price": 0.879, "dividend": 0.0 }, { "date": "2018-06-13", "price": 0.87, "dividend": 0.0 }, { "date": "2018-06-14", "price": 0.875, "dividend": 0.0 }, { "date": "2018-06-18", "price": 0.883, "dividend": 0.0 }, { "date": "2018-06-19", "price": 0.881, "dividend": 0.0 }, { "date": "2018-06-20", "price": 0.889, "dividend": 0.0 }, { "date": "2018-06-21", "price": 0.89, "dividend": 0.0 }, { "date": "2018-06-22", "price": 0.895, "dividend": 0.0 }, { "date": "2018-06-25", "price": 0.894, "dividend": 0.0 }, { "date": "2018-06-26", "price": 0.896, "dividend": 0.0 }, { "date": "2018-06-27", "price": 0.891, "dividend": 0.0 }, { "date": "2018-06-28", "price": 0.896, "dividend": 0.0 }, { "date": "2018-06-29", "price": 0.897, "dividend": 0.0 }, { "date": "2018-07-02", "price": 0.896, "dividend": 0.0 }, { "date": "2018-07-03", "price": 0.899, "dividend": 0.0 }, { "date": "2018-07-04", "price": 0.898, "dividend": 0.0 }, { "date": "2018-07-05", "price": 0.903, "dividend": 0.0 }, { "date": "2018-07-06", "price": 0.903, "dividend": 0.0 }, { "date": "2018-07-09", "price": 0.899, "dividend": 0.0 }, { "date": "2018-07-10", "price": 0.898, "dividend": 0.0 }, { "date": "2018-07-11", "price": 0.896, "dividend": 0.0 }, { "date": "2018-07-12", "price": 0.899, "dividend": 0.0 }, { "date": "2018-07-13", "price": 0.902, "dividend": 0.0 }, { "date": "2018-07-16", "price": 0.896, "dividend": 0.0 }, { "date": "2018-07-17", "price": 0.892, "dividend": 0.0 }, { "date": "2018-07-18", "price": 0.892, "dividend": 0.0 }, { "date": "2018-07-19", "price": 0.9, "dividend": 0.0 }, { "date": "2018-07-20", "price": 0.894, "dividend": 0.0 }, { "date": "2018-07-23", "price": 0.892, "dividend": 0.0 }, { "date": "2018-07-24", "price": 0.889, "dividend": 0.0 }, { "date": "2018-07-25", "price": 0.894, "dividend": 0.0 }, { "date": "2018-07-26", "price": 0.896, "dividend": 0.0 }, { "date": "2018-07-27", "price": 0.89, "dividend": 0.0 }, { "date": "2018-07-30", "price": 0.891, "dividend": 0.0 }, { "date": "2018-07-31", "price": 0.9, "dividend": 0.0 }, { "date": "2018-08-01", "price": 0.9, "dividend": 0.0 }, { "date": "2018-08-02", "price": 0.9, "dividend": 0.0 }, { "date": "2018-08-03", "price": 0.904, "dividend": 0.0 }, { "date": "2018-08-06", "price": 0.905, "dividend": 0.0 }, { "date": "2018-08-07", "price": 0.904, "dividend": 0.0 }, { "date": "2018-08-08", "price": 0.902, "dividend": 0.0 }, { "date": "2018-08-10", "price": 0.897, "dividend": 0.0 }, { "date": "2018-08-13", "price": 0.898, "dividend": 0.0 }, { "date": "2018-08-14", "price": 0.9, "dividend": 0.0 }, { "date": "2018-08-15", "price": 0.905, "dividend": 0.0 }, { "date": "2018-08-16", "price": 0.906, "dividend": 0.0 }, { "date": "2018-08-17", "price": 0.912, "dividend": 0.0 }, { "date": "2018-08-20", "price": 0.914, "dividend": 0.0 }, { "date": "2018-08-21", "price": 0.908, "dividend": 0.0 }, { "date": "2018-08-23", "price": 0.906, "dividend": 0.0 }, { "date": "2018-08-24", "price": 0.906, "dividend": 0.0 }, { "date": "2018-08-27", "price": 0.907, "dividend": 0.0 }, { "date": "2018-08-28", "price": 0.915, "dividend": 0.0 }, { "date": "2018-08-29", "price": 0.917, "dividend": 0.0 }, { "date": "2018-08-30", "price": 0.915, "dividend": 0.0 }, { "date": "2018-08-31", "price": 0.917, "dividend": 0.0 }, { "date": "2018-09-03", "price": 0.914, "dividend": 0.0 }, { "date": "2018-09-04", "price": 0.911, "dividend": 0.0 }, { "date": "2018-09-05", "price": 0.912, "dividend": 0.0 }, { "date": "2018-09-06", "price": 0.911, "dividend": 0.0 }, { "date": "2018-09-07", "price": 0.906, "dividend": 0.0 }, { "date": "2018-09-10", "price": 0.908, "dividend": 0.0 }, { "date": "2018-09-11", "price": 0.908, "dividend": 0.0 }, { "date": "2018-09-12", "price": 0.909, "dividend": 0.0 }, { "date": "2018-09-13", "price": 0.91, "dividend": 0.0 }, { "date": "2018-09-14", "price": 0.908, "dividend": 0.0 }, { "date": "2018-09-17", "price": 0.912, "dividend": 0.0 }, { "date": "2018-09-18", "price": 0.875, "dividend": 0.036 }, { "date": "2018-09-19", "price": 0.868, "dividend": 0.0 }, { "date": "2018-09-20", "price": 0.871, "dividend": 0.0 }, { "date": "2018-09-21", "price": 0.87, "dividend": 0.0 }, { "date": "2018-09-24", "price": 0.86, "dividend": 0.0 }, { "date": "2018-09-25", "price": 0.861, "dividend": 0.0 }, { "date": "2018-09-26", "price": 0.858, "dividend": 0.0 }, { "date": "2018-09-27", "price": 0.857, "dividend": 0.0 }, { "date": "2018-09-28", "price": 0.862, "dividend": 0.0 }, { "date": "2018-10-01", "price": 0.859, "dividend": 0.0 }, { "date": "2018-10-02", "price": 0.854, "dividend": 0.0 }, { "date": "2018-10-03", "price": 0.851, "dividend": 0.0 }, { "date": "2018-10-04", "price": 0.843, "dividend": 0.0 }, { "date": "2018-10-05", "price": 0.843, "dividend": 0.0 }, { "date": "2018-10-08", "price": 0.85, "dividend": 0.0 }, { "date": "2018-10-09", "price": 0.856, "dividend": 0.0 }, { "date": "2018-10-10", "price": 0.845, "dividend": 0.0 }, { "date": "2018-10-11", "price": 0.823, "dividend": 0.0 }, { "date": "2018-10-12", "price": 0.819, "dividend": 0.0 }, { "date": "2018-10-15", "price": 0.819, "dividend": 0.0 }, { "date": "2018-10-16", "price": 0.83, "dividend": 0.0 }, { "date": "2018-10-17", "price": 0.834, "dividend": 0.0 }, { "date": "2018-10-18", "price": 0.836, "dividend": 0.0 }, { "date": "2018-10-19", "price": 0.837, "dividend": 0.0 }, { "date": "2018-10-22", "price": 0.834, "dividend": 0.0 }, { "date": "2018-10-23", "price": 0.83, "dividend": 0.0 }, { "date": "2018-10-24", "price": 0.834, "dividend": 0.0 }, { "date": "2018-10-25", "price": 0.839, "dividend": 0.0 }, { "date": "2018-10-26", "price": 0.832, "dividend": 0.0 }, { "date": "2018-10-29", "price": 0.838, "dividend": 0.0 }, { "date": "2018-10-30", "price": 0.843, "dividend": 0.0 }, { "date": "2018-10-31", "price": 0.836, "dividend": 0.0 }, { "date": "2018-11-01", "price": 0.836, "dividend": 0.0 }, { "date": "2018-11-02", "price": 0.83, "dividend": 0.0 }, { "date": "2018-11-05", "price": 0.835, "dividend": 0.0 }, { "date": "2018-11-07", "price": 0.848, "dividend": 0.0 }, { "date": "2018-11-08", "price": 0.851, "dividend": 0.0 }, { "date": "2018-11-09", "price": 0.854, "dividend": 0.0 }, { "date": "2018-11-12", "price": 0.856, "dividend": 0.0 }, { "date": "2018-11-13", "price": 0.855, "dividend": 0.0 }, { "date": "2018-11-14", "price": 0.853, "dividend": 0.0 }, { "date": "2018-11-15", "price": 0.848, "dividend": 0.0 }, { "date": "2018-11-16", "price": 0.852, "dividend": 0.0 }, { "date": "2018-11-19", "price": 0.853, "dividend": 0.0 }, { "date": "2018-11-20", "price": 0.846, "dividend": 0.0 }, { "date": "2018-11-21", "price": 0.847, "dividend": 0.0 }, { "date": "2018-11-22", "price": 0.848, "dividend": 0.0 }, { "date": "2018-11-23", "price": 0.85, "dividend": 0.0 }, { "date": "2018-11-26", "price": 0.852, "dividend": 0.0 }, { "date": "2018-11-27", "price": 0.855, "dividend": 0.0 }, { "date": "2018-11-28", "price": 0.861, "dividend": 0.0 }, { "date": "2018-11-29", "price": 0.859, "dividend": 0.0 }, { "date": "2018-11-30", "price": 0.86, "dividend": 0.0 }, { "date": "2018-12-03", "price": 0.862, "dividend": 0.0 }, { "date": "2018-12-04", "price": 0.853, "dividend": 0.0 }, { "date": "2018-12-05", "price": 0.853, "dividend": 0.0 }, { "date": "2018-12-06", "price": 0.866, "dividend": 0.0 }, { "date": "2018-12-07", "price": 0.864, "dividend": 0.0 }, { "date": "2018-12-10", "price": 0.856, "dividend": 0.0 }, { "date": "2018-12-11", "price": 0.855, "dividend": 0.0 }, { "date": "2018-12-12", "price": 0.851, "dividend": 0.0 }, { "date": "2018-12-13", "price": 0.853, "dividend": 0.0 }, { "date": "2018-12-14", "price": 0.854, "dividend": 0.0 }, { "date": "2018-12-17", "price": 0.836, "dividend": 0.0 }, { "date": "2018-12-18", "price": 0.836, "dividend": 0.0 }, { "date": "2018-12-19", "price": 0.831, "dividend": 0.0 }, { "date": "2018-12-20", "price": 0.824, "dividend": 0.0 }, { "date": "2018-12-21", "price": 0.815, "dividend": 0.0 }, { "date": "2018-12-24", "price": 0.798, "dividend": 0.0 }, { "date": "2018-12-26", "price": 0.809, "dividend": 0.0 }, { "date": "2018-12-27", "price": 0.807, "dividend": 0.0 }, { "date": "2018-12-28", "price": 0.808, "dividend": 0.0 }, { "date": "2018-12-31", "price": 0.809, "dividend": 0.0 }, { "date": "2019-01-02", "price": 0.798, "dividend": 0.0 }, { "date": "2019-01-03", "price": 0.802, "dividend": 0.0 }, { "date": "2019-01-04", "price": 0.809, "dividend": 0.0 }, { "date": "2019-01-07", "price": 0.815, "dividend": 0.0 }, { "date": "2019-01-08", "price": 0.828, "dividend": 0.0 }, { "date": "2019-01-09", "price": 0.829, "dividend": 0.0 }, { "date": "2019-01-10", "price": 0.834, "dividend": 0.0 }, { "date": "2019-01-11", "price": 0.84, "dividend": 0.0 }, { "date": "2019-01-14", "price": 0.838, "dividend": 0.0 }, { "date": "2019-01-15", "price": 0.843, "dividend": 0.0 }, { "date": "2019-01-16", "price": 0.848, "dividend": 0.0 }, { "date": "2019-01-17", "price": 0.851, "dividend": 0.0 }, { "date": "2019-01-18", "price": 0.856, "dividend": 0.0 }, { "date": "2019-01-21", "price": 0.857, "dividend": 0.0 }, { "date": "2019-01-22", "price": 0.856, "dividend": 0.0 }, { "date": "2019-01-23", "price": 0.858, "dividend": 0.0 }, { "date": "2019-01-24", "price": 0.859, "dividend": 0.0 }, { "date": "2019-01-25", "price": 0.866, "dividend": 0.0 }, { "date": "2019-01-28", "price": 0.87, "dividend": 0.0 }, { "date": "2019-01-29", "price": 0.877, "dividend": 0.0 }, { "date": "2019-01-30", "price": 0.881, "dividend": 0.0 }, { "date": "2019-01-31", "price": 0.883, "dividend": 0.0 }, { "date": "2019-02-01", "price": 0.881, "dividend": 0.0 }, { "date": "2019-02-04", "price": 0.887, "dividend": 0.0 }, { "date": "2019-02-07", "price": 0.894, "dividend": 0.0 }, { "date": "2019-02-08", "price": 0.892, "dividend": 0.0 }, { "date": "2019-02-11", "price": 0.896, "dividend": 0.0 }, { "date": "2019-02-12", "price": 0.889, "dividend": 0.0 }, { "date": "2019-02-13", "price": 0.892, "dividend": 0.0 }, { "date": "2019-02-14", "price": 0.893, "dividend": 0.0 }, { "date": "2019-02-15", "price": 0.895, "dividend": 0.0 }, { "date": "2019-02-18", "price": 0.896, "dividend": 0.0 }, { "date": "2019-02-19", "price": 0.896, "dividend": 0.0 }, { "date": "2019-02-20", "price": 0.892, "dividend": 0.0 }, { "date": "2019-02-21", "price": 0.895, "dividend": 0.0 }, { "date": "2019-02-22", "price": 0.898, "dividend": 0.0 }, { "date": "2019-02-25", "price": 0.892, "dividend": 0.0 }, { "date": "2019-02-26", "price": 0.892, "dividend": 0.0 }, { "date": "2019-02-27", "price": 0.889, "dividend": 0.0 }, { "date": "2019-02-28", "price": 0.89, "dividend": 0.0 }, { "date": "2019-03-01", "price": 0.89, "dividend": 0.0 }, { "date": "2019-03-04", "price": 0.894, "dividend": 0.0 }, { "date": "2019-03-05", "price": 0.897, "dividend": 0.0 }, { "date": "2019-03-06", "price": 0.896, "dividend": 0.0 }, { "date": "2019-03-07", "price": 0.897, "dividend": 0.0 }, { "date": "2019-03-08", "price": 0.897, "dividend": 0.0 }, { "date": "2019-03-11", "price": 0.906, "dividend": 0.0 }, { "date": "2019-03-12", "price": 0.909, "dividend": 0.0 }, { "date": "2019-03-13", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-14", "price": 0.916, "dividend": 0.0 }, { "date": "2019-03-15", "price": 0.914, "dividend": 0.0 }, { "date": "2019-03-18", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-19", "price": 0.911, "dividend": 0.0 }, { "date": "2019-03-20", "price": 0.911, "dividend": 0.0 }, { "date": "2019-03-21", "price": 0.92, "dividend": 0.0 }, { "date": "2019-03-22", "price": 0.92, "dividend": 0.0 }, { "date": "2019-03-25", "price": 0.919, "dividend": 0.0 }, { "date": "2019-03-26", "price": 0.928, "dividend": 0.0 }, { "date": "2019-03-27", "price": 0.931, "dividend": 0.0 }, { "date": "2019-03-28", "price": 0.934, "dividend": 0.0 }, { "date": "2019-03-29", "price": 0.931, "dividend": 0.0 }, { "date": "2019-04-01", "price": 0.933, "dividend": 0.0 }, { "date": "2019-04-02", "price": 0.935, "dividend": 0.0 }, { "date": "2019-04-03", "price": 0.935, "dividend": 0.0 }, { "date": "2019-04-04", "price": 0.932, "dividend": 0.0 }, { "date": "2019-04-05", "price": 0.932, "dividend": 0.0 }, { "date": "2019-04-08", "price": 0.929, "dividend": 0.0 }, { "date": "2019-04-09", "price": 0.924, "dividend": 0.0 }, { "date": "2019-04-10", "price": 0.932, "dividend": 0.0 }, { "date": "2019-04-11", "price": 0.93, "dividend": 0.0 }, { "date": "2019-04-12", "price": 0.931, "dividend": 0.0 }, { "date": "2019-04-15", "price": 0.927, "dividend": 0.0 }, { "date": "2019-04-16", "price": 0.915, "dividend": 0.0 }, { "date": "2019-04-17", "price": 0.908, "dividend": 0.0 }, { "date": "2019-04-18", "price": 0.914, "dividend": 0.0 }, { "date": "2019-04-22", "price": 0.909, "dividend": 0.0 }, { "date": "2019-04-23", "price": 0.916, "dividend": 0.0 }, { "date": "2019-04-24", "price": 0.924, "dividend": 0.0 }, { "date": "2019-04-25", "price": 0.927, "dividend": 0.0 }, { "date": "2019-04-26", "price": 0.929, "dividend": 0.0 }, { "date": "2019-04-29", "price": 0.924, "dividend": 0.0 }, { "date": "2019-04-30", "price": 0.927, "dividend": 0.0 }, { "date": "2019-05-02", "price": 0.931, "dividend": 0.0 }, { "date": "2019-05-03", "price": 0.934, "dividend": 0.0 }, { "date": "2019-05-06", "price": 0.932, "dividend": 0.0 }, { "date": "2019-05-07", "price": 0.927, "dividend": 0.0 }, { "date": "2019-05-08", "price": 0.921, "dividend": 0.0 }, { "date": "2019-05-09", "price": 0.924, "dividend": 0.0 }, { "date": "2019-05-10", "price": 0.931, "dividend": 0.0 }, { "date": "2019-05-13", "price": 0.935, "dividend": 0.0 }, { "date": "2019-05-14", "price": 0.934, "dividend": 0.0 }, { "date": "2019-05-15", "price": 0.94, "dividend": 0.0 }, { "date": "2019-05-16", "price": 0.946, "dividend": 0.0 }, { "date": "2019-05-17", "price": 0.948, "dividend": 0.0 }, { "date": "2019-05-21", "price": 0.951, "dividend": 0.0 }, { "date": "2019-05-22", "price": 0.951, "dividend": 0.0 }, { "date": "2019-05-23", "price": 0.953, "dividend": 0.0 }, { "date": "2019-05-24", "price": 0.954, "dividend": 0.0 }, { "date": "2019-05-27", "price": 0.953, "dividend": 0.0 }, { "date": "2019-05-28", "price": 0.948, "dividend": 0.0 }, { "date": "2019-05-29", "price": 0.942, "dividend": 0.0 }, { "date": "2019-05-30", "price": 0.937, "dividend": 0.0 }, { "date": "2019-05-31", "price": 0.936, "dividend": 0.0 }, { "date": "2019-06-03", "price": 0.935, "dividend": 0.0 }, { "date": "2019-06-04", "price": 0.932, "dividend": 0.0 }, { "date": "2019-06-06", "price": 0.945, "dividend": 0.0 }, { "date": "2019-06-07", "price": 0.947, "dividend": 0.0 }, { "date": "2019-06-10", "price": 0.95, "dividend": 0.0 }, { "date": "2019-06-11", "price": 0.95, "dividend": 0.0 }, { "date": "2019-06-12", "price": 0.949, "dividend": 0.0 }, { "date": "2019-06-13", "price": 0.954, "dividend": 0.0 }, { "date": "2019-06-14", "price": 0.957, "dividend": 0.0 }, { "date": "2019-06-17", "price": 0.962, "dividend": 0.0 }, { "date": "2019-06-18", "price": 0.961, "dividend": 0.0 }, { "date": "2019-06-19", "price": 0.963, "dividend": 0.0 }, { "date": "2019-06-20", "price": 0.963, "dividend": 0.0 }, { "date": "2019-06-21", "price": 0.955, "dividend": 0.0 }, { "date": "2019-06-24", "price": 0.952, "dividend": 0.0 }, { "date": "2019-06-25", "price": 0.951, "dividend": 0.0 }, { "date": "2019-06-26", "price": 0.932, "dividend": 0.0 }, { "date": "2019-06-27", "price": 0.935, "dividend": 0.0 }, { "date": "2019-06-28", "price": 0.939, "dividend": 0.0 }, { "date": "2019-07-01", "price": 0.942, "dividend": 0.0 }, { "date": "2019-07-02", "price": 0.954, "dividend": 0.0 }, { "date": "2019-07-03", "price": 0.966, "dividend": 0.0 }, { "date": "2019-07-04", "price": 0.969, "dividend": 0.0 }, { "date": "2019-07-05", "price": 0.968, "dividend": 0.0 }, { "date": "2019-07-08", "price": 0.966, "dividend": 0.0 }, { "date": "2019-07-09", "price": 0.968, "dividend": 0.0 }, { "date": "2019-07-10", "price": 0.969, "dividend": 0.0 }, { "date": "2019-07-11", "price": 0.964, "dividend": 0.0 }, { "date": "2019-07-12", "price": 0.965, "dividend": 0.0 }, { "date": "2019-07-15", "price": 0.961, "dividend": 0.0 }, { "date": "2019-07-16", "price": 0.96, "dividend": 0.0 }, { "date": "2019-07-17", "price": 0.961, "dividend": 0.0 }, { "date": "2019-07-18", "price": 0.962, "dividend": 0.0 }, { "date": "2019-07-19", "price": 0.954, "dividend": 0.0 }, { "date": "2019-07-22", "price": 0.949, "dividend": 0.0 }, { "date": "2019-07-23", "price": 0.958, "dividend": 0.0 }, { "date": "2019-07-24", "price": 0.957, "dividend": 0.0 }, { "date": "2019-07-25", "price": 0.955, "dividend": 0.0 }, { "date": "2019-07-26", "price": 0.958, "dividend": 0.0 }, { "date": "2019-07-29", "price": 0.96, "dividend": 0.0 }, { "date": "2019-07-30", "price": 0.961, "dividend": 0.0 }, { "date": "2019-07-31", "price": 0.953, "dividend": 0.0 }, { "date": "2019-08-01", "price": 0.951, "dividend": 0.0 }, { "date": "2019-08-02", "price": 0.959, "dividend": 0.0 }, { "date": "2019-08-05", "price": 0.946, "dividend": 0.0 }, { "date": "2019-08-06", "price": 0.946, "dividend": 0.0 }, { "date": "2019-08-07", "price": 0.956, "dividend": 0.0 }, { "date": "2019-08-08", "price": 0.966, "dividend": 0.0 }, { "date": "2019-08-13", "price": 0.962, "dividend": 0.0 }, { "date": "2019-08-14", "price": 0.959, "dividend": 0.0 }, { "date": "2019-08-15", "price": 0.966, "dividend": 0.0 }, { "date": "2019-08-16", "price": 0.976, "dividend": 0.0 }, { "date": "2019-08-19", "price": 0.982, "dividend": 0.0 }, { "date": "2019-08-20", "price": 0.978, "dividend": 0.0 }, { "date": "2019-08-21", "price": 0.978, "dividend": 0.0 }, { "date": "2019-08-22", "price": 0.981, "dividend": 0.0 }, { "date": "2019-08-23", "price": 0.975, "dividend": 0.0 }, { "date": "2019-08-26", "price": 0.979, "dividend": 0.0 }, { "date": "2019-08-27", "price": 0.979, "dividend": 0.0 }, { "date": "2019-08-28", "price": 0.982, "dividend": 0.0 }, { "date": "2019-08-29", "price": 0.985, "dividend": 0.0 }, { "date": "2019-08-30", "price": 0.987, "dividend": 0.0 }, { "date": "2019-09-02", "price": 0.985, "dividend": 0.0 }, { "date": "2019-09-03", "price": 0.99, "dividend": 0.0 }, { "date": "2019-09-04", "price": 0.998, "dividend": 0.0 }, { "date": "2019-09-05", "price": 0.992, "dividend": 0.0 }, { "date": "2019-09-06", "price": 0.99, "dividend": 0.0 }, { "date": "2019-09-09", "price": 0.985, "dividend": 0.0 }, { "date": "2019-09-10", "price": 0.974, "dividend": 0.0 }, { "date": "2019-09-11", "price": 0.974, "dividend": 0.0 }, { "date": "2019-09-12", "price": 0.973, "dividend": 0.0 }, { "date": "2019-09-13", "price": 0.969, "dividend": 0.0 }, { "date": "2019-09-16", "price": 0.974, "dividend": 0.0 }, { "date": "2019-09-17", "price": 0.938, "dividend": 0.044 }, { "date": "2019-09-18", "price": 0.937, "dividend": 0.0 }, { "date": "2019-09-19", "price": 0.944, "dividend": 0.0 }, { "date": "2019-09-20", "price": 0.943, "dividend": 0.0 }, { "date": "2019-09-23", "price": 0.945, "dividend": 0.0 }, { "date": "2019-09-24", "price": 0.944, "dividend": 0.0 }, { "date": "2019-09-25", "price": 0.947, "dividend": 0.0 }, { "date": "2019-09-26", "price": 0.956, "dividend": 0.0 }, { "date": "2019-09-27", "price": 0.952, "dividend": 0.0 }, { "date": "2019-09-30", "price": 0.955, "dividend": 0.0 }, { "date": "2019-10-01", "price": 0.952, "dividend": 0.0 }, { "date": "2019-10-02", "price": 0.95, "dividend": 0.0 }, { "date": "2019-10-03", "price": 0.955, "dividend": 0.0 }, { "date": "2019-10-04", "price": 0.959, "dividend": 0.0 }, { "date": "2019-10-07", "price": 0.961, "dividend": 0.0 }, { "date": "2019-10-08", "price": 0.958, "dividend": 0.0 }, { "date": "2019-10-09", "price": 0.958, "dividend": 0.0 }, { "date": "2019-10-10", "price": 0.952, "dividend": 0.0 }, { "date": "2019-10-11", "price": 0.954, "dividend": 0.0 }, { "date": "2019-10-14", "price": 0.95, "dividend": 0.0 }, { "date": "2019-10-15", "price": 0.955, "dividend": 0.0 }, { "date": "2019-10-16", "price": 0.96, "dividend": 0.0 }, { "date": "2019-10-17", "price": 0.959, "dividend": 0.0 }, { "date": "2019-10-18", "price": 0.961, "dividend": 0.0 }, { "date": "2019-10-21", "price": 0.962, "dividend": 0.0 }, { "date": "2019-10-22", "price": 0.961, "dividend": 0.0 }, { "date": "2019-10-23", "price": 0.964, "dividend": 0.0 }, { "date": "2019-10-24", "price": 0.965, "dividend": 0.0 }, { "date": "2019-10-25", "price": 0.96, "dividend": 0.0 }, { "date": "2019-10-29", "price": 0.96, "dividend": 0.0 }, { "date": "2019-10-30", "price": 0.966, "dividend": 0.0 }, { "date": "2019-10-31", "price": 0.969, "dividend": 0.0 }, { "date": "2019-11-01", "price": 0.967, "dividend": 0.0 }, { "date": "2019-11-04", "price": 0.962, "dividend": 0.0 }, { "date": "2019-11-05", "price": 0.95, "dividend": 0.0 }, { "date": "2019-11-06", "price": 0.952, "dividend": 0.0 }, { "date": "2019-11-07", "price": 0.946, "dividend": 0.0 }, { "date": "2019-11-08", "price": 0.939, "dividend": 0.0 }, { "date": "2019-11-11", "price": 0.94, "dividend": 0.0 }, { "date": "2019-11-12", "price": 0.935, "dividend": 0.0 }, { "date": "2019-11-13", "price": 0.937, "dividend": 0.0 }, { "date": "2019-11-14", "price": 0.943, "dividend": 0.0 }, { "date": "2019-11-15", "price": 0.948, "dividend": 0.0 }, { "date": "2019-11-18", "price": 0.956, "dividend": 0.0 }, { "date": "2019-11-19", "price": 0.959, "dividend": 0.0 }, { "date": "2019-11-20", "price": 0.956, "dividend": 0.0 }, { "date": "2019-11-21", "price": 0.946, "dividend": 0.0 }, { "date": "2019-11-22", "price": 0.945, "dividend": 0.0 }, { "date": "2019-11-25", "price": 0.95, "dividend": 0.0 }, { "date": "2019-11-26", "price": 0.96, "dividend": 0.0 }, { "date": "2019-11-27", "price": 0.964, "dividend": 0.0 }, { "date": "2019-11-28", "price": 0.964, "dividend": 0.0 }, { "date": "2019-11-29", "price": 0.962, "dividend": 0.0 }, { "date": "2019-12-02", "price": 0.953, "dividend": 0.0 }, { "date": "2019-12-03", "price": 0.954, "dividend": 0.0 }, { "date": "2019-12-04", "price": 0.953, "dividend": 0.0 }, { "date": "2019-12-05", "price": 0.954, "dividend": 0.0 }, { "date": "2019-12-06", "price": 0.956, "dividend": 0.0 }, { "date": "2019-12-09", "price": 0.955, "dividend": 0.0 }, { "date": "2019-12-10", "price": 0.953, "dividend": 0.0 }, { "date": "2019-12-11", "price": 0.941, "dividend": 0.0 }, { "date": "2019-12-12", "price": 0.928, "dividend": 0.0 }, { "date": "2019-12-13", "price": 0.929, "dividend": 0.0 }, { "date": "2019-12-16", "price": 0.932, "dividend": 0.0 }, { "date": "2019-12-17", "price": 0.926, "dividend": 0.0 }, { "date": "2019-12-18", "price": 0.929, "dividend": 0.0 }, { "date": "2019-12-19", "price": 0.934, "dividend": 0.0 }, { "date": "2019-12-20", "price": 0.938, "dividend": 0.0 }, { "date": "2019-12-23", "price": 0.936, "dividend": 0.0 }, { "date": "2019-12-24", "price": 0.938, "dividend": 0.0 }, { "date": "2019-12-26", "price": 0.94, "dividend": 0.0 }, { "date": "2019-12-27", "price": 0.945, "dividend": 0.0 }, { "date": "2019-12-30", "price": 0.943, "dividend": 0.0 }, { "date": "2019-12-31", "price": 0.945, "dividend": 0.0 }, { "date": "2020-01-02", "price": 0.94, "dividend": 0.0 }, { "date": "2020-01-03", "price": 0.947, "dividend": 0.0 }, { "date": "2020-01-06", "price": 0.947, "dividend": 0.0 }, { "date": "2020-01-07", "price": 0.943, "dividend": 0.0 }, { "date": "2020-01-08", "price": 0.941, "dividend": 0.0 }, { "date": "2020-01-09", "price": 0.942, "dividend": 0.0 }, { "date": "2020-01-10", "price": 0.945, "dividend": 0.0 }, { "date": "2020-01-13", "price": 0.951, "dividend": 0.0 }, { "date": "2020-01-14", "price": 0.95, "dividend": 0.0 }, { "date": "2020-01-15", "price": 0.955, "dividend": 0.0 }, { "date": "2020-01-16", "price": 0.963, "dividend": 0.0 }, { "date": "2020-01-17", "price": 0.967, "dividend": 0.0 }, { "date": "2020-01-20", "price": 0.966, "dividend": 0.0 }, { "date": "2020-01-21", "price": 0.971, "dividend": 0.0 }, { "date": "2020-01-22", "price": 0.97, "dividend": 0.0 }, { "date": "2020-01-23", "price": 0.974, "dividend": 0.0 }, { "date": "2020-01-24", "price": 0.975, "dividend": 0.0 }, { "date": "2020-01-28", "price": 0.977, "dividend": 0.0 }, { "date": "2020-01-29", "price": 0.978, "dividend": 0.0 }, { "date": "2020-01-30", "price": 0.981, "dividend": 0.0 }, { "date": "2020-01-31", "price": 0.978, "dividend": 0.0 }, { "date": "2020-02-03", "price": 0.979, "dividend": 0.0 }, { "date": "2020-02-04", "price": 0.988, "dividend": 0.0 }, { "date": "2020-02-05", "price": 0.995, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.002, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.006, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.012, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.011, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.014, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.02, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.032, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.027, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.031, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.024, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.033, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.032, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.019, "dividend": 0.0 }, { "date": "2020-02-25", "price": 0.997, "dividend": 0.0 }, { "date": "2020-02-26", "price": 0.982, "dividend": 0.0 }, { "date": "2020-02-27", "price": 0.943, "dividend": 0.0 }, { "date": "2020-02-28", "price": 0.916, "dividend": 0.0 }, { "date": "2020-03-02", "price": 0.935, "dividend": 0.0 }, { "date": "2020-03-03", "price": 0.941, "dividend": 0.0 }, { "date": "2020-03-04", "price": 0.967, "dividend": 0.0 }, { "date": "2020-03-05", "price": 0.964, "dividend": 0.0 }, { "date": "2020-03-06", "price": 0.939, "dividend": 0.0 }, { "date": "2020-03-09", "price": 0.885, "dividend": 0.0 }, { "date": "2020-03-10", "price": 0.902, "dividend": 0.0 }, { "date": "2020-03-11", "price": 0.865, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.797, "dividend": 0.0 }, { "date": "2020-03-13", "price": 0.821, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.706, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.723, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.663, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.648, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.65, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.632, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.683, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.721, "dividend": 0.0 }, { "date": "2020-03-26", "price": 0.742, "dividend": 0.0 }, { "date": "2020-03-27", "price": 0.75, "dividend": 0.0 }, { "date": "2020-03-30", "price": 0.752, "dividend": 0.0 }, { "date": "2020-03-31", "price": 0.753, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.722, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.714, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.704, "dividend": 0.0 }, { "date": "2020-04-06", "price": 0.738, "dividend": 0.0 }, { "date": "2020-04-07", "price": 0.751, "dividend": 0.0 }, { "date": "2020-04-08", "price": 0.783, "dividend": 0.0 }, { "date": "2020-04-09", "price": 0.809, "dividend": 0.0 }, { "date": "2020-04-13", "price": 0.788, "dividend": 0.0 }, { "date": "2020-04-14", "price": 0.803, "dividend": 0.0 }, { "date": "2020-04-15", "price": 0.783, "dividend": 0.0 }, { "date": "2020-04-16", "price": 0.777, "dividend": 0.0 }, { "date": "2020-04-17", "price": 0.797, "dividend": 0.0 }, { "date": "2020-04-20", "price": 0.777, "dividend": 0.0 }, { "date": "2020-04-21", "price": 0.763, "dividend": 0.0 }, { "date": "2020-04-22", "price": 0.769, "dividend": 0.0 }, { "date": "2020-04-23", "price": 0.763, "dividend": 0.0 }, { "date": "2020-04-24", "price": 0.765, "dividend": 0.0 }, { "date": "2020-04-27", "price": 0.782, "dividend": 0.0 }, { "date": "2020-04-28", "price": 0.785, "dividend": 0.0 }, { "date": "2020-04-29", "price": 0.793, "dividend": 0.0 }, { "date": "2020-04-30", "price": 0.788, "dividend": 0.0 }, { "date": "2020-05-04", "price": 0.764, "dividend": 0.0 }, { "date": "2020-05-05", "price": 0.772, "dividend": 0.0 }, { "date": "2020-05-06", "price": 0.768, "dividend": 0.0 }, { "date": "2020-05-08", "price": 0.793, "dividend": 0.0 }, { "date": "2020-05-11", "price": 0.792, "dividend": 0.0 }, { "date": "2020-05-12", "price": 0.762, "dividend": 0.0 }, { "date": "2020-05-13", "price": 0.75, "dividend": 0.0 }, { "date": "2020-05-14", "price": 0.75, "dividend": 0.0 }, { "date": "2020-05-15", "price": 0.747, "dividend": 0.0 }, { "date": "2020-05-18", "price": 0.774, "dividend": 0.0 }, { "date": "2020-05-19", "price": 0.774, "dividend": 0.0 }, { "date": "2020-05-20", "price": 0.776, "dividend": 0.0 }, { "date": "2020-05-21", "price": 0.777, "dividend": 0.0 }, { "date": "2020-05-22", "price": 0.778, "dividend": 0.0 }, { "date": "2020-05-26", "price": 0.804, "dividend": 0.0 }, { "date": "2020-05-27", "price": 0.811, "dividend": 0.0 }, { "date": "2020-05-28", "price": 0.812, "dividend": 0.0 }, { "date": "2020-05-29", "price": 0.805, "dividend": 0.0 }, { "date": "2020-06-01", "price": 0.818, "dividend": 0.0 }, { "date": "2020-06-02", "price": 0.824, "dividend": 0.0 }, { "date": "2020-06-03", "price": 0.845, "dividend": 0.0 }, { "date": "2020-06-04", "price": 0.845, "dividend": 0.0 }, { "date": "2020-06-05", "price": 0.865, "dividend": 0.0 }, { "date": "2020-06-08", "price": 0.877, "dividend": 0.0 }, { "date": "2020-06-09", "price": 0.868, "dividend": 0.0 }, { "date": "2020-06-10", "price": 0.848, "dividend": 0.0 }, { "date": "2020-06-11", "price": 0.81, "dividend": 0.0 }, { "date": "2020-06-12", "price": 0.831, "dividend": 0.0 }, { "date": "2020-06-15", "price": 0.832, "dividend": 0.0 }, { "date": "2020-06-16", "price": 0.853, "dividend": 0.0 }, { "date": "2020-06-17", "price": 0.846, "dividend": 0.0 }, { "date": "2020-06-18", "price": 0.841, "dividend": 0.0 }, { "date": "2020-06-19", "price": 0.825, "dividend": 0.0 }, { "date": "2020-06-22", "price": 0.825, "dividend": 0.0 }, { "date": "2020-06-23", "price": 0.823, "dividend": 0.0 }, { "date": "2020-06-24", "price": 0.807, "dividend": 0.0 }, { "date": "2020-06-25", "price": 0.809, "dividend": 0.0 }, { "date": "2020-06-26", "price": 0.805, "dividend": 0.0 }, { "date": "2020-06-29", "price": 0.807, "dividend": 0.0 }, { "date": "2020-06-30", "price": 0.813, "dividend": 0.0 }, { "date": "2020-07-01", "price": 0.825, "dividend": 0.0 }, { "date": "2020-07-02", "price": 0.83, "dividend": 0.0 }, { "date": "2020-07-03", "price": 0.829, "dividend": 0.0 }, { "date": "2020-07-06", "price": 0.831, "dividend": 0.0 }, { "date": "2020-07-07", "price": 0.816, "dividend": 0.0 }, { "date": "2020-07-08", "price": 0.815, "dividend": 0.0 }, { "date": "2020-07-09", "price": 0.808, "dividend": 0.0 }, { "date": "2020-07-13", "price": 0.805, "dividend": 0.0 }, { "date": "2020-07-14", "price": 0.809, "dividend": 0.0 }, { "date": "2020-07-15", "price": 0.814, "dividend": 0.0 }, { "date": "2020-07-16", "price": 0.805, "dividend": 0.0 }, { "date": "2020-07-17", "price": 0.811, "dividend": 0.0 }, { "date": "2020-07-20", "price": 0.805, "dividend": 0.0 }, { "date": "2020-07-21", "price": 0.809, "dividend": 0.0 }, { "date": "2020-07-22", "price": 0.818, "dividend": 0.0 }, { "date": "2020-07-23", "price": 0.815, "dividend": 0.0 }, { "date": "2020-07-24", "price": 0.81, "dividend": 0.0 }, { "date": "2020-07-27", "price": 0.811, "dividend": 0.0 }, { "date": "2020-07-28", "price": 0.822, "dividend": 0.0 }, { "date": "2020-07-29", "price": 0.833, "dividend": 0.0 }, { "date": "2020-07-30", "price": 0.833, "dividend": 0.0 }, { "date": "2020-08-03", "price": 0.828, "dividend": 0.0 }, { "date": "2020-08-04", "price": 0.838, "dividend": 0.0 }, { "date": "2020-08-05", "price": 0.838, "dividend": 0.0 }, { "date": "2020-08-06", "price": 0.838, "dividend": 0.0 }, { "date": "2020-08-07", "price": 0.843, "dividend": 0.0 }, { "date": "2020-08-11", "price": 0.838, "dividend": 0.0 }, { "date": "2020-08-12", "price": 0.844, "dividend": 0.0 }, { "date": "2020-08-13", "price": 0.837, "dividend": 0.0 }, { "date": "2020-08-14", "price": 0.834, "dividend": 0.0 }, { "date": "2020-08-17", "price": 0.84, "dividend": 0.0 }, { "date": "2020-08-18", "price": 0.836, "dividend": 0.0 }, { "date": "2020-08-19", "price": 0.826, "dividend": 0.0 }, { "date": "2020-08-20", "price": 0.834, "dividend": 0.0 }, { "date": "2020-08-21", "price": 0.838, "dividend": 0.0 }, { "date": "2020-08-24", "price": 0.84, "dividend": 0.0 }, { "date": "2020-08-25", "price": 0.841, "dividend": 0.0 }, { "date": "2020-08-26", "price": 0.838, "dividend": 0.0 }, { "date": "2020-08-27", "price": 0.841, "dividend": 0.0 }, { "date": "2020-08-28", "price": 0.842, "dividend": 0.0 }, { "date": "2020-08-31", "price": 0.839, "dividend": 0.0 }, { "date": "2020-09-01", "price": 0.837, "dividend": 0.0 }, { "date": "2020-09-02", "price": 0.85, "dividend": 0.0 }, { "date": "2020-09-03", "price": 0.847, "dividend": 0.0 }, { "date": "2020-09-04", "price": 0.838, "dividend": 0.0 }, { "date": "2020-09-07", "price": 0.839, "dividend": 0.0 }, { "date": "2020-09-08", "price": 0.834, "dividend": 0.0 }, { "date": "2020-09-09", "price": 0.838, "dividend": 0.0 }, { "date": "2020-09-10", "price": 0.831, "dividend": 0.0 }, { "date": "2020-09-11", "price": 0.827, "dividend": 0.0 }, { "date": "2020-09-14", "price": 0.838, "dividend": 0.0 }, { "date": "2020-09-15", "price": 0.842, "dividend": 0.0 }, { "date": "2020-09-16", "price": 0.814, "dividend": 0.029 }, { "date": "2020-09-17", "price": 0.808, "dividend": 0.0 }, { "date": "2020-09-18", "price": 0.796, "dividend": 0.0 }, { "date": "2020-09-21", "price": 0.777, "dividend": 0.0 }, { "date": "2020-09-22", "price": 0.782, "dividend": 0.0 }, { "date": "2020-09-23", "price": 0.77, "dividend": 0.0 }, { "date": "2020-09-24", "price": 0.774, "dividend": 0.0 }, { "date": "2020-09-25", "price": 0.783, "dividend": 0.0 }, { "date": "2020-09-28", "price": 0.796, "dividend": 0.0 }, { "date": "2020-09-29", "price": 0.787, "dividend": 0.0 }, { "date": "2020-09-30", "price": 0.786, "dividend": 0.0 }, { "date": "2020-10-01", "price": 0.799, "dividend": 0.0 }, { "date": "2020-10-02", "price": 0.806, "dividend": 0.0 }, { "date": "2020-10-05", "price": 0.811, "dividend": 0.0 }, { "date": "2020-10-06", "price": 0.81, "dividend": 0.0 }, { "date": "2020-10-07", "price": 0.807, "dividend": 0.0 }, { "date": "2020-10-08", "price": 0.814, "dividend": 0.0 }, { "date": "2020-10-09", "price": 0.809, "dividend": 0.0 }, { "date": "2020-10-12", "price": 0.814, "dividend": 0.0 }, { "date": "2020-10-13", "price": 0.807, "dividend": 0.0 }, { "date": "2020-10-14", "price": 0.797, "dividend": 0.0 }, { "date": "2020-10-15", "price": 0.8, "dividend": 0.0 }, { "date": "2020-10-16", "price": 0.788, "dividend": 0.0 }, { "date": "2020-10-19", "price": 0.784, "dividend": 0.0 }, { "date": "2020-10-20", "price": 0.786, "dividend": 0.0 }, { "date": "2020-10-21", "price": 0.784, "dividend": 0.0 }, { "date": "2020-10-22", "price": 0.788, "dividend": 0.0 }, { "date": "2020-10-23", "price": 0.792, "dividend": 0.0 }, { "date": "2020-10-26", "price": 0.783, "dividend": 0.0 }, { "date": "2020-10-27", "price": 0.771, "dividend": 0.0 }, { "date": "2020-10-28", "price": 0.756, "dividend": 0.0 }, { "date": "2020-10-29", "price": 0.764, "dividend": 0.0 }, { "date": "2020-10-30", "price": 0.759, "dividend": 0.0 }, { "date": "2020-11-02", "price": 0.771, "dividend": 0.0 }, { "date": "2020-11-03", "price": 0.785, "dividend": 0.0 }, { "date": "2020-11-04", "price": 0.792, "dividend": 0.0 }, { "date": "2020-11-05", "price": 0.796, "dividend": 0.0 }, { "date": "2020-11-06", "price": 0.791, "dividend": 0.0 }, { "date": "2020-11-09", "price": 0.8, "dividend": 0.0 }, { "date": "2020-11-10", "price": 0.821, "dividend": 0.0 }, { "date": "2020-11-11", "price": 0.826, "dividend": 0.0 }, { "date": "2020-11-12", "price": 0.813, "dividend": 0.0 }, { "date": "2020-11-13", "price": 0.822, "dividend": 0.0 }, { "date": "2020-11-16", "price": 0.832, "dividend": 0.0 }, { "date": "2020-11-17", "price": 0.834, "dividend": 0.0 }, { "date": "2020-11-18", "price": 0.822, "dividend": 0.0 }, { "date": "2020-11-19", "price": 0.825, "dividend": 0.0 }, { "date": "2020-11-20", "price": 0.823, "dividend": 0.0 }, { "date": "2020-11-23", "price": 0.822, "dividend": 0.0 }, { "date": "2020-11-24", "price": 0.828, "dividend": 0.0 }, { "date": "2020-11-25", "price": 0.829, "dividend": 0.0 }, { "date": "2020-11-26", "price": 0.827, "dividend": 0.0 }, { "date": "2020-11-27", "price": 0.825, "dividend": 0.0 }, { "date": "2020-11-30", "price": 0.817, "dividend": 0.0 }, { "date": "2020-12-01", "price": 0.826, "dividend": 0.0 }, { "date": "2020-12-02", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-03", "price": 0.828, "dividend": 0.0 }, { "date": "2020-12-04", "price": 0.836, "dividend": 0.0 }, { "date": "2020-12-07", "price": 0.832, "dividend": 0.0 }, { "date": "2020-12-08", "price": 0.832, "dividend": 0.0 }, { "date": "2020-12-09", "price": 0.829, "dividend": 0.0 }, { "date": "2020-12-10", "price": 0.826, "dividend": 0.0 }, { "date": "2020-12-11", "price": 0.827, "dividend": 0.0 }, { "date": "2020-12-14", "price": 0.825, "dividend": 0.0 }, { "date": "2020-12-15", "price": 0.835, "dividend": 0.0 }, { "date": "2020-12-16", "price": 0.837, "dividend": 0.0 }, { "date": "2020-12-17", "price": 0.839, "dividend": 0.0 }, { "date": "2020-12-18", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-21", "price": 0.818, "dividend": 0.0 }, { "date": "2020-12-22", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-23", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-24", "price": 0.827, "dividend": 0.0 }, { "date": "2020-12-28", "price": 0.832, "dividend": 0.0 }, { "date": "2020-12-29", "price": 0.831, "dividend": 0.0 }, { "date": "2020-12-30", "price": 0.833, "dividend": 0.0 }, { "date": "2020-12-31", "price": 0.834, "dividend": 0.0 }, { "date": "2021-01-04", "price": 0.814, "dividend": 0.0 }, { "date": "2021-01-05", "price": 0.816, "dividend": 0.0 }, { "date": "2021-01-06", "price": 0.82, "dividend": 0.0 }, { "date": "2021-01-07", "price": 0.818, "dividend": 0.0 }, { "date": "2021-01-08", "price": 0.822, "dividend": 0.0 }, { "date": "2021-01-11", "price": 0.816, "dividend": 0.0 }, { "date": "2021-01-12", "price": 0.816, "dividend": 0.0 }, { "date": "2021-01-13", "price": 0.822, "dividend": 0.0 }, { "date": "2021-01-14", "price": 0.825, "dividend": 0.0 }, { "date": "2021-01-15", "price": 0.829, "dividend": 0.0 }, { "date": "2021-01-18", "price": 0.83, "dividend": 0.0 }, { "date": "2021-01-19", "price": 0.829, "dividend": 0.0 }, { "date": "2021-01-20", "price": 0.837, "dividend": 0.0 }, { "date": "2021-01-21", "price": 0.833, "dividend": 0.0 }, { "date": "2021-01-22", "price": 0.836, "dividend": 0.0 }, { "date": "2021-01-25", "price": 0.835, "dividend": 0.0 }, { "date": "2021-01-26", "price": 0.838, "dividend": 0.0 }, { "date": "2021-01-27", "price": 0.827, "dividend": 0.0 }, { "date": "2021-01-28", "price": 0.832, "dividend": 0.0 }, { "date": "2021-01-29", "price": 0.824, "dividend": 0.0 }, { "date": "2021-02-01", "price": 0.837, "dividend": 0.0 }, { "date": "2021-02-02", "price": 0.842, "dividend": 0.0 }, { "date": "2021-02-03", "price": 0.844, "dividend": 0.0 }, { "date": "2021-02-04", "price": 0.848, "dividend": 0.0 }, { "date": "2021-02-05", "price": 0.85, "dividend": 0.0 }, { "date": "2021-02-08", "price": 0.852, "dividend": 0.0 }, { "date": "2021-02-09", "price": 0.85, "dividend": 0.0 }, { "date": "2021-02-10", "price": 0.856, "dividend": 0.0 }, { "date": "2021-02-11", "price": 0.86, "dividend": 0.0 }, { "date": "2021-02-15", "price": 0.86, "dividend": 0.0 }, { "date": "2021-02-16", "price": 0.866, "dividend": 0.0 }, { "date": "2021-02-17", "price": 0.862, "dividend": 0.0 }, { "date": "2021-02-18", "price": 0.857, "dividend": 0.0 }, { "date": "2021-02-19", "price": 0.861, "dividend": 0.0 }, { "date": "2021-02-22", "price": 0.869, "dividend": 0.0 }, { "date": "2021-02-23", "price": 0.879, "dividend": 0.0 }, { "date": "2021-02-24", "price": 0.884, "dividend": 0.0 }, { "date": "2021-02-25", "price": 0.878, "dividend": 0.0 }, { "date": "2021-02-26", "price": 0.866, "dividend": 0.0 }, { "date": "2021-03-01", "price": 0.87, "dividend": 0.0 }, { "date": "2021-03-02", "price": 0.867, "dividend": 0.0 }, { "date": "2021-03-03", "price": 0.87, "dividend": 0.0 }, { "date": "2021-03-04", "price": 0.863, "dividend": 0.0 }, { "date": "2021-03-05", "price": 0.868, "dividend": 0.0 }, { "date": "2021-03-08", "price": 0.88, "dividend": 0.0 }, { "date": "2021-03-09", "price": 0.881, "dividend": 0.0 }, { "date": "2021-03-10", "price": 0.888, "dividend": 0.0 }, { "date": "2021-03-11", "price": 0.891, "dividend": 0.0 }, { "date": "2021-03-12", "price": 0.903, "dividend": 0.0 }, { "date": "2021-03-15", "price": 0.912, "dividend": 0.0 }, { "date": "2021-03-16", "price": 0.911, "dividend": 0.0 }, { "date": "2021-03-17", "price": 0.912, "dividend": 0.0 }, { "date": "2021-03-18", "price": 0.904, "dividend": 0.0 }, { "date": "2021-03-19", "price": 0.895, "dividend": 0.0 }, { "date": "2021-03-22", "price": 0.893, "dividend": 0.0 }, { "date": "2021-03-23", "price": 0.892, "dividend": 0.0 }, { "date": "2021-03-24", "price": 0.891, "dividend": 0.0 }, { "date": "2021-03-25", "price": 0.894, "dividend": 0.0 }, { "date": "2021-03-26", "price": 0.906, "dividend": 0.0 }, { "date": "2021-03-29", "price": 0.903, "dividend": 0.0 }, { "date": "2021-03-30", "price": 0.907, "dividend": 0.0 }, { "date": "2021-03-31", "price": 0.896, "dividend": 0.0 }, { "date": "2021-04-01", "price": 0.909, "dividend": 0.0 }, { "date": "2021-04-05", "price": 0.91, "dividend": 0.0 }, { "date": "2021-04-06", "price": 0.911, "dividend": 0.0 }, { "date": "2021-04-07", "price": 0.917, "dividend": 0.0 }, { "date": "2021-04-08", "price": 0.918, "dividend": 0.0 }, { "date": "2021-04-09", "price": 0.918, "dividend": 0.0 }, { "date": "2021-04-12", "price": 0.918, "dividend": 0.0 }, { "date": "2021-04-13", "price": 0.925, "dividend": 0.0 }, { "date": "2021-04-14", "price": 0.919, "dividend": 0.0 }, { "date": "2021-04-15", "price": 0.927, "dividend": 0.0 }, { "date": "2021-04-16", "price": 0.93, "dividend": 0.0 }, { "date": "2021-04-19", "price": 0.929, "dividend": 0.0 }, { "date": "2021-04-20", "price": 0.931, "dividend": 0.0 }, { "date": "2021-04-21", "price": 0.931, "dividend": 0.0 }, { "date": "2021-04-22", "price": 0.932, "dividend": 0.0 }, { "date": "2021-04-23", "price": 0.933, "dividend": 0.0 }, { "date": "2021-04-26", "price": 0.936, "dividend": 0.0 }, { "date": "2021-04-27", "price": 0.935, "dividend": 0.0 }, { "date": "2021-04-28", "price": 0.935, "dividend": 0.0 }, { "date": "2021-04-29", "price": 0.939, "dividend": 0.0 }, { "date": "2021-04-30", "price": 0.939, "dividend": 0.0 }, { "date": "2021-05-03", "price": 0.939, "dividend": 0.0 }, { "date": "2021-05-04", "price": 0.939, "dividend": 0.0 }, { "date": "2021-05-05", "price": 0.928, "dividend": 0.0 }, { "date": "2021-05-06", "price": 0.934, "dividend": 0.0 }, { "date": "2021-05-07", "price": 0.94, "dividend": 0.0 }, { "date": "2021-05-10", "price": 0.941, "dividend": 0.0 }, { "date": "2021-05-11", "price": 0.929, "dividend": 0.0 }, { "date": "2021-05-12", "price": 0.915, "dividend": 0.0 }, { "date": "2021-05-14", "price": 0.928, "dividend": 0.0 }, { "date": "2021-05-17", "price": 0.932, "dividend": 0.0 }, { "date": "2021-05-18", "price": 0.934, "dividend": 0.0 }, { "date": "2021-05-19", "price": 0.932, "dividend": 0.0 }, { "date": "2021-05-20", "price": 0.938, "dividend": 0.0 }, { "date": "2021-05-21", "price": 0.936, "dividend": 0.0 }, { "date": "2021-05-24", "price": 0.943, "dividend": 0.0 }, { "date": "2021-05-25", "price": 0.94, "dividend": 0.0 }, { "date": "2021-05-27", "price": 0.942, "dividend": 0.0 }, { "date": "2021-05-28", "price": 0.947, "dividend": 0.0 }, { "date": "2021-05-31", "price": 0.945, "dividend": 0.0 }, { "date": "2021-06-01", "price": 0.957, "dividend": 0.0 }, { "date": "2021-06-02", "price": 0.969, "dividend": 0.0 }, { "date": "2021-06-03", "price": 0.966, "dividend": 0.0 }, { "date": "2021-06-04", "price": 0.966, "dividend": 0.0 }, { "date": "2021-06-07", "price": 0.977, "dividend": 0.0 }, { "date": "2021-06-08", "price": 0.987, "dividend": 0.0 }, { "date": "2021-06-09", "price": 0.991, "dividend": 0.0 }, { "date": "2021-06-10", "price": 0.995, "dividend": 0.0 }, { "date": "2021-06-11", "price": 0.992, "dividend": 0.0 }, { "date": "2021-06-14", "price": 0.997, "dividend": 0.0 }, { "date": "2021-06-15", "price": 0.99, "dividend": 0.0 }, { "date": "2021-06-16", "price": 0.983, "dividend": 0.0 }, { "date": "2021-06-17", "price": 0.986, "dividend": 0.0 }, { "date": "2021-06-18", "price": 0.974, "dividend": 0.0 }, { "date": "2021-06-21", "price": 0.987, "dividend": 0.0 }, { "date": "2021-06-22", "price": 0.991, "dividend": 0.0 }, { "date": "2021-06-23", "price": 0.99, "dividend": 0.0 }, { "date": "2021-06-24", "price": 0.987, "dividend": 0.0 }, { "date": "2021-06-25", "price": 0.991, "dividend": 0.0 }, { "date": "2021-06-28", "price": 0.986, "dividend": 0.0 }, { "date": "2021-06-29", "price": 0.984, "dividend": 0.0 }, { "date": "2021-06-30", "price": 0.978, "dividend": 0.0 }, { "date": "2021-07-01", "price": 0.984, "dividend": 0.0 }, { "date": "2021-07-02", "price": 0.991, "dividend": 0.0 }, { "date": "2021-07-05", "price": 0.992, "dividend": 0.0 }, { "date": "2021-07-06", "price": 0.997, "dividend": 0.0 }, { "date": "2021-07-07", "price": 0.998, "dividend": 0.0 }, { "date": "2021-07-08", "price": 0.998, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.012, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.022, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.014, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.016, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.015, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.017, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.001, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.024, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.016, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.021, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.019, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.024, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.023, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.021, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.02, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.02, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.019, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.015, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.027, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.027, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.018, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.022, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.024, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.028, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.027, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.026, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.023, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.021, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.023, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.017, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.015, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.014, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.015, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.022, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.027, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.029, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.039, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.041, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.039, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.039, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.032, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.031, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.018, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.007, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.014, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.012, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.009, "dividend": 0.0 }, { "date": "2021-09-16", "price": 0.967, "dividend": 0.045 }, { "date": "2021-09-17", "price": 0.957, "dividend": 0.0 }, { "date": "2021-09-20", "price": 0.949, "dividend": 0.0 }, { "date": "2021-09-21", "price": 0.955, "dividend": 0.0 }, { "date": "2021-09-22", "price": 0.959, "dividend": 0.0 }, { "date": "2021-09-23", "price": 0.961, "dividend": 0.0 }, { "date": "2021-09-24", "price": 0.954, "dividend": 0.0 }, { "date": "2021-09-27", "price": 0.948, "dividend": 0.0 }, { "date": "2021-09-28", "price": 0.943, "dividend": 0.0 }, { "date": "2021-09-29", "price": 0.947, "dividend": 0.0 }, { "date": "2021-09-30", "price": 0.936, "dividend": 0.0 }, { "date": "2021-10-01", "price": 0.942, "dividend": 0.0 }, { "date": "2021-10-04", "price": 0.945, "dividend": 0.0 }, { "date": "2021-10-05", "price": 0.938, "dividend": 0.0 }, { "date": "2021-10-06", "price": 0.943, "dividend": 0.0 }, { "date": "2021-10-07", "price": 0.948, "dividend": 0.0 }, { "date": "2021-10-08", "price": 0.941, "dividend": 0.0 }, { "date": "2021-10-11", "price": 0.942, "dividend": 0.0 }, { "date": "2021-10-12", "price": 0.952, "dividend": 0.0 }, { "date": "2021-10-13", "price": 0.96, "dividend": 0.0 }, { "date": "2021-10-14", "price": 0.967, "dividend": 0.0 }, { "date": "2021-10-15", "price": 0.97, "dividend": 0.0 }, { "date": "2021-10-18", "price": 0.973, "dividend": 0.0 }, { "date": "2021-10-19", "price": 0.97, "dividend": 0.0 }, { "date": "2021-10-20", "price": 0.977, "dividend": 0.0 }, { "date": "2021-10-21", "price": 0.979, "dividend": 0.0 }, { "date": "2021-10-22", "price": 0.983, "dividend": 0.0 }, { "date": "2021-10-25", "price": 0.984, "dividend": 0.0 }, { "date": "2021-10-26", "price": 0.986, "dividend": 0.0 }, { "date": "2021-10-27", "price": 0.985, "dividend": 0.0 }, { "date": "2021-10-28", "price": 0.994, "dividend": 0.0 }, { "date": "2021-10-29", "price": 0.985, "dividend": 0.0 }, { "date": "2021-11-01", "price": 0.988, "dividend": 0.0 }, { "date": "2021-11-02", "price": 0.992, "dividend": 0.0 }, { "date": "2021-11-03", "price": 0.999, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.004, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.0, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.0, "dividend": 0.0 }, { "date": "2021-11-10", "price": 0.999, "dividend": 0.0 }, { "date": "2021-11-11", "price": 0.999, "dividend": 0.0 }, { "date": "2021-11-12", "price": 0.998, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.005, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.002, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.003, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.008, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.005, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.003, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.008, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.019, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.02, "dividend": 0.0 }, { "date": "2021-11-26", "price": 0.995, "dividend": 0.0 }, { "date": "2021-11-29", "price": 0.996, "dividend": 0.0 }, { "date": "2021-11-30", "price": 0.979, "dividend": 0.0 }, { "date": "2021-12-01", "price": 0.967, "dividend": 0.0 }, { "date": "2021-12-02", "price": 0.986, "dividend": 0.0 }, { "date": "2021-12-03", "price": 0.984, "dividend": 0.0 }, { "date": "2021-12-06", "price": 0.997, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.007, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.009, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.003, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.0, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.004, "dividend": 0.0 }, { "date": "2021-12-14", "price": 0.994, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.002, "dividend": 0.0 }, { "date": "2021-12-16", "price": 0.997, "dividend": 0.0 }, { "date": "2021-12-17", "price": 0.998, "dividend": 0.0 }, { "date": "2021-12-20", "price": 0.988, "dividend": 0.0 }, { "date": "2021-12-21", "price": 0.998, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.004, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.002, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.003, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.012, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.016, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.02, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.024, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.023, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.022, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.027, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.012, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.012, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.002, "dividend": 0.0 }, { "date": "2022-01-10", "price": 0.996, "dividend": 0.0 }, { "date": "2022-01-11", "price": 0.994, "dividend": 0.0 }, { "date": "2022-01-12", "price": 0.996, "dividend": 0.0 }, { "date": "2022-01-13", "price": 0.995, "dividend": 0.0 }, { "date": "2022-01-14", "price": 0.987, "dividend": 0.0 }, { "date": "2022-01-17", "price": 0.987, "dividend": 0.0 }, { "date": "2022-01-18", "price": 0.98, "dividend": 0.0 }, { "date": "2022-01-19", "price": 0.97, "dividend": 0.0 }, { "date": "2022-01-20", "price": 0.959, "dividend": 0.0 }, { "date": "2022-01-21", "price": 0.956, "dividend": 0.0 }, { "date": "2022-01-24", "price": 0.95, "dividend": 0.0 }, { "date": "2022-01-25", "price": 0.946, "dividend": 0.0 }, { "date": "2022-01-26", "price": 0.944, "dividend": 0.0 }, { "date": "2022-01-27", "price": 0.936, "dividend": 0.0 }, { "date": "2022-01-28", "price": 0.955, "dividend": 0.0 }, { "date": "2022-01-31", "price": 0.963, "dividend": 0.0 }, { "date": "2022-02-03", "price": 0.959, "dividend": 0.0 }, { "date": "2022-02-04", "price": 0.949, "dividend": 0.0 }, { "date": "2022-02-07", "price": 0.946, "dividend": 0.0 }, { "date": "2022-02-08", "price": 0.941, "dividend": 0.0 }, { "date": "2022-02-09", "price": 0.959, "dividend": 0.0 }, { "date": "2022-02-10", "price": 0.949, "dividend": 0.0 }, { "date": "2022-02-11", "price": 0.942, "dividend": 0.0 }, { "date": "2022-02-14", "price": 0.933, "dividend": 0.0 }, { "date": "2022-02-15", "price": 0.938, "dividend": 0.0 }, { "date": "2022-02-16", "price": 0.948, "dividend": 0.0 }, { "date": "2022-02-17", "price": 0.942, "dividend": 0.0 }, { "date": "2022-02-18", "price": 0.938, "dividend": 0.0 }, { "date": "2022-02-21", "price": 0.936, "dividend": 0.0 }, { "date": "2022-02-22", "price": 0.932, "dividend": 0.0 }, { "date": "2022-02-23", "price": 0.924, "dividend": 0.0 }, { "date": "2022-02-24", "price": 0.93, "dividend": 0.0 }, { "date": "2022-02-25", "price": 0.949, "dividend": 0.0 }, { "date": "2022-02-28", "price": 0.943, "dividend": 0.0 }, { "date": "2022-03-01", "price": 0.933, "dividend": 0.0 }, { "date": "2022-03-02", "price": 0.944, "dividend": 0.0 }, { "date": "2022-03-03", "price": 0.947, "dividend": 0.0 }, { "date": "2022-03-04", "price": 0.947, "dividend": 0.0 }, { "date": "2022-03-07", "price": 0.927, "dividend": 0.0 }, { "date": "2022-03-08", "price": 0.929, "dividend": 0.0 }, { "date": "2022-03-09", "price": 0.939, "dividend": 0.0 }, { "date": "2022-03-10", "price": 0.945, "dividend": 0.0 }, { "date": "2022-03-11", "price": 0.94, "dividend": 0.0 }, { "date": "2022-03-14", "price": 0.939, "dividend": 0.0 }, { "date": "2022-03-15", "price": 0.941, "dividend": 0.0 }, { "date": "2022-03-16", "price": 0.95, "dividend": 0.0 }, { "date": "2022-03-17", "price": 0.961, "dividend": 0.0 }, { "date": "2022-03-18", "price": 0.966, "dividend": 0.0 }, { "date": "2022-03-21", "price": 0.96, "dividend": 0.0 }, { "date": "2022-03-22", "price": 0.967, "dividend": 0.0 }, { "date": "2022-03-23", "price": 0.957, "dividend": 0.0 }, { "date": "2022-03-24", "price": 0.958, "dividend": 0.0 }, { "date": "2022-03-25", "price": 0.968, "dividend": 0.0 }, { "date": "2022-03-28", "price": 0.977, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.0, "dividend": 0.0 }, { "date": "2022-03-30", "price": 0.993, "dividend": 0.0 }, { "date": "2022-03-31", "price": 0.982, "dividend": 0.0 }, { "date": "2022-04-01", "price": 0.996, "dividend": 0.0 }, { "date": "2022-04-04", "price": 0.99, "dividend": 0.0 }, { "date": "2022-04-05", "price": 0.987, "dividend": 0.0 }, { "date": "2022-04-06", "price": 0.99, "dividend": 0.0 }, { "date": "2022-04-07", "price": 0.983, "dividend": 0.0 }, { "date": "2022-04-08", "price": 0.985, "dividend": 0.0 }, { "date": "2022-04-11", "price": 0.978, "dividend": 0.0 }, { "date": "2022-04-12", "price": 0.974, "dividend": 0.0 }, { "date": "2022-04-13", "price": 0.98, "dividend": 0.0 }, { "date": "2022-04-14", "price": 0.976, "dividend": 0.0 }, { "date": "2022-04-18", "price": 0.975, "dividend": 0.0 }, { "date": "2022-04-19", "price": 0.989, "dividend": 0.0 }, { "date": "2022-04-20", "price": 0.998, "dividend": 0.0 }, { "date": "2022-04-21", "price": 0.994, "dividend": 0.0 }, { "date": "2022-04-22", "price": 0.982, "dividend": 0.0 }, { "date": "2022-04-25", "price": 0.98, "dividend": 0.0 }, { "date": "2022-04-26", "price": 0.972, "dividend": 0.0 }, { "date": "2022-04-27", "price": 0.966, "dividend": 0.0 }, { "date": "2022-04-28", "price": 0.982, "dividend": 0.0 }, { "date": "2022-04-29", "price": 0.946, "dividend": 0.0 }, { "date": "2022-05-04", "price": 0.931, "dividend": 0.0 }, { "date": "2022-05-05", "price": 0.918, "dividend": 0.0 }, { "date": "2022-05-06", "price": 0.903, "dividend": 0.0 }, { "date": "2022-05-09", "price": 0.872, "dividend": 0.0 }, { "date": "2022-05-10", "price": 0.865, "dividend": 0.0 }, { "date": "2022-05-11", "price": 0.864, "dividend": 0.0 }, { "date": "2022-05-12", "price": 0.867, "dividend": 0.0 }, { "date": "2022-05-13", "price": 0.885, "dividend": 0.0 }, { "date": "2022-05-17", "price": 0.888, "dividend": 0.0 }, { "date": "2022-05-18", "price": 0.87, "dividend": 0.0 }, { "date": "2022-05-19", "price": 0.859, "dividend": 0.0 }, { "date": "2022-05-20", "price": 0.861, "dividend": 0.0 }, { "date": "2022-05-23", "price": 0.865, "dividend": 0.0 }, { "date": "2022-05-24", "price": 0.864, "dividend": 0.0 }, { "date": "2022-05-25", "price": 0.87, "dividend": 0.0 }, { "date": "2022-05-26", "price": 0.873, "dividend": 0.0 }, { "date": "2022-05-27", "price": 0.889, "dividend": 0.0 }, { "date": "2022-05-30", "price": 0.89, "dividend": 0.0 }, { "date": "2022-05-31", "price": 0.883, "dividend": 0.0 }, { "date": "2022-06-01", "price": 0.88, "dividend": 0.0 }, { "date": "2022-06-02", "price": 0.887, "dividend": 0.0 }, { "date": "2022-06-03", "price": 0.88, "dividend": 0.0 }, { "date": "2022-06-06", "price": 0.875, "dividend": 0.0 }, { "date": "2022-06-07", "price": 0.882, "dividend": 0.0 }, { "date": "2022-06-08", "price": 0.867, "dividend": 0.0 }, { "date": "2022-06-09", "price": 0.852, "dividend": 0.0 }, { "date": "2022-06-10", "price": 0.839, "dividend": 0.0 }, { "date": "2022-06-13", "price": 0.807, "dividend": 0.0 }, { "date": "2022-06-14", "price": 0.797, "dividend": 0.0 }, { "date": "2022-06-15", "price": 0.808, "dividend": 0.0 }, { "date": "2022-06-16", "price": 0.796, "dividend": 0.0 }, { "date": "2022-06-17", "price": 0.798, "dividend": 0.0 }, { "date": "2022-06-20", "price": 0.8, "dividend": 0.0 }, { "date": "2022-06-21", "price": 0.803, "dividend": 0.0 }, { "date": "2022-06-22", "price": 0.809, "dividend": 0.0 }, { "date": "2022-06-23", "price": 0.819, "dividend": 0.0 }, { "date": "2022-06-24", "price": 0.832, "dividend": 0.0 }, { "date": "2022-06-27", "price": 0.832, "dividend": 0.0 }, { "date": "2022-06-28", "price": 0.834, "dividend": 0.0 }, { "date": "2022-06-29", "price": 0.827, "dividend": 0.0 }, { "date": "2022-06-30", "price": 0.819, "dividend": 0.0 }, { "date": "2022-07-01", "price": 0.829, "dividend": 0.0 }, { "date": "2022-07-04", "price": 0.828, "dividend": 0.0 }, { "date": "2022-07-05", "price": 0.829, "dividend": 0.0 }, { "date": "2022-07-06", "price": 0.831, "dividend": 0.0 }, { "date": "2022-07-07", "price": 0.833, "dividend": 0.0 }, { "date": "2022-07-08", "price": 0.829, "dividend": 0.0 }, { "date": "2022-07-12", "price": 0.827, "dividend": 0.0 }, { "date": "2022-07-13", "price": 0.825, "dividend": 0.0 }, { "date": "2022-07-14", "price": 0.815, "dividend": 0.0 }, { "date": "2022-07-15", "price": 0.824, "dividend": 0.0 }, { "date": "2022-07-18", "price": 0.823, "dividend": 0.0 }, { "date": "2022-07-19", "price": 0.836, "dividend": 0.0 }, { "date": "2022-07-20", "price": 0.837, "dividend": 0.0 }, { "date": "2022-07-21", "price": 0.84, "dividend": 0.0 }, { "date": "2022-07-22", "price": 0.846, "dividend": 0.0 }, { "date": "2022-07-25", "price": 0.848, "dividend": 0.0 }, { "date": "2022-07-26", "price": 0.849, "dividend": 0.0 }, { "date": "2022-07-27", "price": 0.85, "dividend": 0.0 }, { "date": "2022-07-28", "price": 0.869, "dividend": 0.0 }, { "date": "2022-07-29", "price": 0.877, "dividend": 0.0 }, { "date": "2022-08-01", "price": 0.87, "dividend": 0.0 }, { "date": "2022-08-02", "price": 0.861, "dividend": 0.0 }, { "date": "2022-08-03", "price": 0.861, "dividend": 0.0 }, { "date": "2022-08-04", "price": 0.861, "dividend": 0.0 }, { "date": "2022-08-05", "price": 0.86, "dividend": 0.0 }, { "date": "2022-08-08", "price": 0.864, "dividend": 0.0 }, { "date": "2022-08-10", "price": 0.877, "dividend": 0.0 }, { "date": "2022-08-11", "price": 0.877, "dividend": 0.0 }, { "date": "2022-08-12", "price": 0.888, "dividend": 0.0 }, { "date": "2022-08-15", "price": 0.894, "dividend": 0.0 }, { "date": "2022-08-16", "price": 0.892, "dividend": 0.0 }, { "date": "2022-08-17", "price": 0.889, "dividend": 0.0 }, { "date": "2022-08-18", "price": 0.883, "dividend": 0.0 }, { "date": "2022-08-19", "price": 0.875, "dividend": 0.0 }, { "date": "2022-08-22", "price": 0.866, "dividend": 0.0 }, { "date": "2022-08-23", "price": 0.851, "dividend": 0.0 }, { "date": "2022-08-24", "price": 0.854, "dividend": 0.0 }, { "date": "2022-08-25", "price": 0.861, "dividend": 0.0 }, { "date": "2022-08-26", "price": 0.849, "dividend": 0.0 }, { "date": "2022-08-29", "price": 0.842, "dividend": 0.0 }, { "date": "2022-08-30", "price": 0.837, "dividend": 0.0 }, { "date": "2022-08-31", "price": 0.83, "dividend": 0.0 }, { "date": "2022-09-01", "price": 0.828, "dividend": 0.0 }, { "date": "2022-09-02", "price": 0.823, "dividend": 0.0 }, { "date": "2022-09-05", "price": 0.823, "dividend": 0.0 }, { "date": "2022-09-06", "price": 0.829, "dividend": 0.0 }, { "date": "2022-09-07", "price": 0.838, "dividend": 0.0 }, { "date": "2022-09-08", "price": 0.838, "dividend": 0.0 }, { "date": "2022-09-09", "price": 0.815, "dividend": 0.0 }, { "date": "2022-09-12", "price": 0.821, "dividend": 0.0 }, { "date": "2022-09-13", "price": 0.803, "dividend": 0.0 }, { "date": "2022-09-14", "price": 0.791, "dividend": 0.0 }, { "date": "2022-09-15", "price": 0.782, "dividend": 0.0 }, { "date": "2022-09-16", "price": 0.753, "dividend": 0.027 }, { "date": "2022-09-19", "price": 0.763, "dividend": 0.0 }, { "date": "2022-09-20", "price": 0.765, "dividend": 0.0 }, { "date": "2022-09-21", "price": 0.759, "dividend": 0.0 }, { "date": "2022-09-22", "price": 0.752, "dividend": 0.0 }, { "date": "2022-09-23", "price": 0.745, "dividend": 0.0 }, { "date": "2022-09-26", "price": 0.726, "dividend": 0.0 }, { "date": "2022-09-27", "price": 0.714, "dividend": 0.0 }, { "date": "2022-09-28", "price": 0.723, "dividend": 0.0 }, { "date": "2022-09-29", "price": 0.709, "dividend": 0.0 }, { "date": "2022-09-30", "price": 0.72, "dividend": 0.0 }, { "date": "2022-10-03", "price": 0.726, "dividend": 0.0 }, { "date": "2022-10-04", "price": 0.736, "dividend": 0.0 }, { "date": "2022-10-05", "price": 0.725, "dividend": 0.0 }, { "date": "2022-10-06", "price": 0.713, "dividend": 0.0 }, { "date": "2022-10-07", "price": 0.7, "dividend": 0.0 }, { "date": "2022-10-10", "price": 0.695, "dividend": 0.0 }, { "date": "2022-10-11", "price": 0.699, "dividend": 0.0 }, { "date": "2022-10-12", "price": 0.692, "dividend": 0.0 }, { "date": "2022-10-13", "price": 0.698, "dividend": 0.0 }, { "date": "2022-10-14", "price": 0.683, "dividend": 0.0 }, { "date": "2022-10-17", "price": 0.7, "dividend": 0.0 }, { "date": "2022-10-18", "price": 0.705, "dividend": 0.0 }, { "date": "2022-10-19", "price": 0.689, "dividend": 0.0 }, { "date": "2022-10-20", "price": 0.689, "dividend": 0.0 }, { "date": "2022-10-21", "price": 0.689, "dividend": 0.0 }, { "date": "2022-10-25", "price": 0.71, "dividend": 0.0 }, { "date": "2022-10-26", "price": 0.709, "dividend": 0.0 }, { "date": "2022-10-27", "price": 0.714, "dividend": 0.0 }, { "date": "2022-10-28", "price": 0.723, "dividend": 0.0 }, { "date": "2022-10-31", "price": 0.722, "dividend": 0.0 }, { "date": "2022-11-01", "price": 0.725, "dividend": 0.0 }, { "date": "2022-11-02", "price": 0.712, "dividend": 0.0 }, { "date": "2022-11-03", "price": 0.709, "dividend": 0.0 }, { "date": "2022-11-04", "price": 0.714, "dividend": 0.0 }, { "date": "2022-11-07", "price": 0.718, "dividend": 0.0 }, { "date": "2022-11-08", "price": 0.722, "dividend": 0.0 }, { "date": "2022-11-09", "price": 0.719, "dividend": 0.0 }, { "date": "2022-11-10", "price": 0.751, "dividend": 0.0 }, { "date": "2022-11-11", "price": 0.752, "dividend": 0.0 }, { "date": "2022-11-14", "price": 0.738, "dividend": 0.0 }, { "date": "2022-11-15", "price": 0.742, "dividend": 0.0 }, { "date": "2022-11-16", "price": 0.736, "dividend": 0.0 }, { "date": "2022-11-17", "price": 0.737, "dividend": 0.0 }, { "date": "2022-11-18", "price": 0.742, "dividend": 0.0 }, { "date": "2022-11-21", "price": 0.746, "dividend": 0.0 }, { "date": "2022-11-22", "price": 0.748, "dividend": 0.0 }, { "date": "2022-11-23", "price": 0.748, "dividend": 0.0 }, { "date": "2022-11-24", "price": 0.752, "dividend": 0.0 }, { "date": "2022-11-25", "price": 0.755, "dividend": 0.0 }, { "date": "2022-11-28", "price": 0.738, "dividend": 0.0 }, { "date": "2022-11-29", "price": 0.746, "dividend": 0.0 }, { "date": "2022-11-30", "price": 0.753, "dividend": 0.0 }, { "date": "2022-12-01", "price": 0.748, "dividend": 0.0 }, { "date": "2022-12-02", "price": 0.746, "dividend": 0.0 }, { "date": "2022-12-05", "price": 0.738, "dividend": 0.0 }, { "date": "2022-12-06", "price": 0.736, "dividend": 0.0 }, { "date": "2022-12-07", "price": 0.734, "dividend": 0.0 }, { "date": "2022-12-08", "price": 0.738, "dividend": 0.0 }, { "date": "2022-12-09", "price": 0.738, "dividend": 0.0 }, { "date": "2022-12-12", "price": 0.739, "dividend": 0.0 }, { "date": "2022-12-13", "price": 0.747, "dividend": 0.0 }, { "date": "2022-12-14", "price": 0.748, "dividend": 0.0 }, { "date": "2022-12-15", "price": 0.743, "dividend": 0.0 }, { "date": "2022-12-16", "price": 0.728, "dividend": 0.0 }, { "date": "2022-12-19", "price": 0.72, "dividend": 0.0 }, { "date": "2022-12-20", "price": 0.711, "dividend": 0.0 }, { "date": "2022-12-21", "price": 0.718, "dividend": 0.0 }, { "date": "2022-12-22", "price": 0.72, "dividend": 0.0 }, { "date": "2022-12-23", "price": 0.721, "dividend": 0.0 }, { "date": "2022-12-27", "price": 0.72, "dividend": 0.0 }, { "date": "2022-12-28", "price": 0.713, "dividend": 0.0 }, { "date": "2022-12-29", "price": 0.722, "dividend": 0.0 }, { "date": "2022-12-30", "price": 0.717, "dividend": 0.0 }, { "date": "2023-01-03", "price": 0.721, "dividend": 0.0 }, { "date": "2023-01-04", "price": 0.732, "dividend": 0.0 }, { "date": "2023-01-05", "price": 0.719, "dividend": 0.0 }, { "date": "2023-01-06", "price": 0.727, "dividend": 0.0 }, { "date": "2023-01-09", "price": 0.724, "dividend": 0.0 }, { "date": "2023-01-10", "price": 0.725, "dividend": 0.0 }, { "date": "2023-01-11", "price": 0.743, "dividend": 0.0 }, { "date": "2023-01-12", "price": 0.75, "dividend": 0.0 }, { "date": "2023-01-13", "price": 0.744, "dividend": 0.0 }, { "date": "2023-01-16", "price": 0.746, "dividend": 0.0 }, { "date": "2023-01-17", "price": 0.748, "dividend": 0.0 }, { "date": "2023-01-18", "price": 0.742, "dividend": 0.0 }, { "date": "2023-01-19", "price": 0.741, "dividend": 0.0 }, { "date": "2023-01-20", "price": 0.746, "dividend": 0.0 }, { "date": "2023-01-25", "price": 0.752, "dividend": 0.0 }, { "date": "2023-01-26", "price": 0.757, "dividend": 0.0 }, { "date": "2023-01-27", "price": 0.765, "dividend": 0.0 }, { "date": "2023-01-30", "price": 0.759, "dividend": 0.0 }, { "date": "2023-01-31", "price": 0.765, "dividend": 0.0 }, { "date": "2023-02-01", "price": 0.769, "dividend": 0.0 }, { "date": "2023-02-02", "price": 0.783, "dividend": 0.0 }, { "date": "2023-02-03", "price": 0.778, "dividend": 0.0 }, { "date": "2023-02-06", "price": 0.775, "dividend": 0.0 }, { "date": "2023-02-07", "price": 0.771, "dividend": 0.0 }, { "date": "2023-02-08", "price": 0.772, "dividend": 0.0 }, { "date": "2023-02-09", "price": 0.764, "dividend": 0.0 }, { "date": "2023-02-10", "price": 0.767, "dividend": 0.0 }, { "date": "2023-02-13", "price": 0.769, "dividend": 0.0 }, { "date": "2023-02-14", "price": 0.767, "dividend": 0.0 }, { "date": "2023-02-15", "price": 0.767, "dividend": 0.0 }, { "date": "2023-02-16", "price": 0.766, "dividend": 0.0 }, { "date": "2023-02-17", "price": 0.765, "dividend": 0.0 }, { "date": "2023-02-20", "price": 0.764, "dividend": 0.0 }, { "date": "2023-02-21", "price": 0.756, "dividend": 0.0 }, { "date": "2023-02-22", "price": 0.752, "dividend": 0.0 }, { "date": "2023-02-23", "price": 0.756, "dividend": 0.0 }, { "date": "2023-02-24", "price": 0.75, "dividend": 0.0 }, { "date": "2023-02-27", "price": 0.751, "dividend": 0.0 }, { "date": "2023-02-28", "price": 0.749, "dividend": 0.0 }, { "date": "2023-03-01", "price": 0.738, "dividend": 0.0 }, { "date": "2023-03-02", "price": 0.746, "dividend": 0.0 }, { "date": "2023-03-03", "price": 0.754, "dividend": 0.0 }, { "date": "2023-03-06", "price": 0.755, "dividend": 0.0 }, { "date": "2023-03-07", "price": 0.745, "dividend": 0.0 }, { "date": "2023-03-08", "price": 0.747, "dividend": 0.0 }, { "date": "2023-03-09", "price": 0.735, "dividend": 0.0 }, { "date": "2023-03-10", "price": 0.716, "dividend": 0.0 }, { "date": "2023-03-13", "price": 0.723, "dividend": 0.0 }, { "date": "2023-03-14", "price": 0.727, "dividend": 0.0 }, { "date": "2023-03-15", "price": 0.728, "dividend": 0.0 }, { "date": "2023-03-16", "price": 0.723, "dividend": 0.0 }, { "date": "2023-03-17", "price": 0.71, "dividend": 0.0 }, { "date": "2023-03-20", "price": 0.712, "dividend": 0.0 }, { "date": "2023-03-21", "price": 0.708, "dividend": 0.0 }, { "date": "2023-03-22", "price": 0.688, "dividend": 0.0 }, { "date": "2023-03-23", "price": 0.684, "dividend": 0.0 }, { "date": "2023-03-24", "price": 0.694, "dividend": 0.0 }, { "date": "2023-03-27", "price": 0.696, "dividend": 0.0 }, { "date": "2023-03-28", "price": 0.693, "dividend": 0.0 }, { "date": "2023-03-29", "price": 0.703, "dividend": 0.0 }, { "date": "2023-03-30", "price": 0.712, "dividend": 0.0 }, { "date": "2023-03-31", "price": 0.724, "dividend": 0.0 }, { "date": "2023-04-03", "price": 0.723, "dividend": 0.0 }, { "date": "2023-04-04", "price": 0.723, "dividend": 0.0 }, { "date": "2023-04-05", "price": 0.719, "dividend": 0.0 }, { "date": "2023-04-06", "price": 0.724, "dividend": 0.0 }, { "date": "2023-04-10", "price": 0.726, "dividend": 0.0 }, { "date": "2023-04-11", "price": 0.729, "dividend": 0.0 }, { "date": "2023-04-12", "price": 0.727, "dividend": 0.0 }, { "date": "2023-04-13", "price": 0.723, "dividend": 0.0 }, { "date": "2023-04-14", "price": 0.721, "dividend": 0.0 }, { "date": "2023-04-17", "price": 0.733, "dividend": 0.0 }, { "date": "2023-04-18", "price": 0.731, "dividend": 0.0 }, { "date": "2023-04-19", "price": 0.732, "dividend": 0.0 }, { "date": "2023-04-20", "price": 0.729, "dividend": 0.0 }, { "date": "2023-04-21", "price": 0.732, "dividend": 0.0 }, { "date": "2023-04-24", "price": 0.731, "dividend": 0.0 }, { "date": "2023-04-25", "price": 0.729, "dividend": 0.0 }, { "date": "2023-04-26", "price": 0.724, "dividend": 0.0 }, { "date": "2023-04-27", "price": 0.735, "dividend": 0.0 }, { "date": "2023-04-28", "price": 0.743, "dividend": 0.0 }, { "date": "2023-05-02", "price": 0.729, "dividend": 0.0 }, { "date": "2023-05-03", "price": 0.727, "dividend": 0.0 }, { "date": "2023-05-04", "price": 0.733, "dividend": 0.0 }, { "date": "2023-05-05", "price": 0.741, "dividend": 0.0 }, { "date": "2023-05-08", "price": 0.74, "dividend": 0.0 }, { "date": "2023-05-09", "price": 0.734, "dividend": 0.0 }, { "date": "2023-05-10", "price": 0.739, "dividend": 0.0 }, { "date": "2023-05-11", "price": 0.735, "dividend": 0.0 }, { "date": "2023-05-12", "price": 0.735, "dividend": 0.0 }, { "date": "2023-05-15", "price": 0.739, "dividend": 0.0 }, { "date": "2023-05-16", "price": 0.726, "dividend": 0.0 }, { "date": "2023-05-17", "price": 0.729, "dividend": 0.0 }, { "date": "2023-05-18", "price": 0.726, "dividend": 0.0 }, { "date": "2023-05-19", "price": 0.726, "dividend": 0.0 }, { "date": "2023-05-22", "price": 0.728, "dividend": 0.0 }, { "date": "2023-05-23", "price": 0.725, "dividend": 0.0 }, { "date": "2023-05-24", "price": 0.713, "dividend": 0.0 }, { "date": "2023-05-25", "price": 0.712, "dividend": 0.0 }, { "date": "2023-05-26", "price": 0.717, "dividend": 0.0 }, { "date": "2023-05-29", "price": 0.718, "dividend": 0.0 }, { "date": "2023-05-30", "price": 0.719, "dividend": 0.0 }, { "date": "2023-05-31", "price": 0.721, "dividend": 0.0 }, { "date": "2023-06-01", "price": 0.72, "dividend": 0.0 }, { "date": "2023-06-05", "price": 0.734, "dividend": 0.0 }, { "date": "2023-06-06", "price": 0.739, "dividend": 0.0 }, { "date": "2023-06-07", "price": 0.745, "dividend": 0.0 }, { "date": "2023-06-08", "price": 0.738, "dividend": 0.0 }, { "date": "2023-06-09", "price": 0.738, "dividend": 0.0 }, { "date": "2023-06-12", "price": 0.736, "dividend": 0.0 }, { "date": "2023-06-13", "price": 0.736, "dividend": 0.0 }, { "date": "2023-06-14", "price": 0.738, "dividend": 0.0 }, { "date": "2023-06-15", "price": 0.739, "dividend": 0.0 }, { "date": "2023-06-16", "price": 0.742, "dividend": 0.0 }, { "date": "2023-06-19", "price": 0.741, "dividend": 0.0 }, { "date": "2023-06-20", "price": 0.736, "dividend": 0.0 }, { "date": "2023-06-21", "price": 0.731, "dividend": 0.0 }, { "date": "2023-06-22", "price": 0.722, "dividend": 0.0 }, { "date": "2023-06-23", "price": 0.713, "dividend": 0.0 }, { "date": "2023-06-26", "price": 0.725, "dividend": 0.0 }, { "date": "2023-06-27", "price": 0.73, "dividend": 0.0 }, { "date": "2023-06-28", "price": 0.733, "dividend": 0.0 }, { "date": "2023-06-30", "price": 0.741, "dividend": 0.0 }, { "date": "2023-07-03", "price": 0.746, "dividend": 0.0 }, { "date": "2023-07-04", "price": 0.748, "dividend": 0.0 }, { "date": "2023-07-05", "price": 0.749, "dividend": 0.0 }, { "date": "2023-07-06", "price": 0.743, "dividend": 0.0 }, { "date": "2023-07-07", "price": 0.737, "dividend": 0.0 }, { "date": "2023-07-10", "price": 0.738, "dividend": 0.0 }, { "date": "2023-07-11", "price": 0.748, "dividend": 0.0 }, { "date": "2023-07-12", "price": 0.748, "dividend": 0.0 }, { "date": "2023-07-13", "price": 0.751, "dividend": 0.0 }, { "date": "2023-07-14", "price": 0.75, "dividend": 0.0 }, { "date": "2023-07-17", "price": 0.748, "dividend": 0.0 }, { "date": "2023-07-18", "price": 0.742, "dividend": 0.0 }, { "date": "2023-07-19", "price": 0.754, "dividend": 0.0 }, { "date": "2023-07-20", "price": 0.756, "dividend": 0.0 }, { "date": "2023-07-21", "price": 0.76, "dividend": 0.0 }, { "date": "2023-07-24", "price": 0.762, "dividend": 0.0 }, { "date": "2023-07-25", "price": 0.758, "dividend": 0.0 }, { "date": "2023-07-26", "price": 0.761, "dividend": 0.0 }, { "date": "2023-07-27", "price": 0.752, "dividend": 0.0 }, { "date": "2023-07-28", "price": 0.752, "dividend": 0.0 }, { "date": "2023-07-31", "price": 0.754, "dividend": 0.0 }, { "date": "2023-08-01", "price": 0.754, "dividend": 0.0 }, { "date": "2023-08-02", "price": 0.752, "dividend": 0.0 }, { "date": "2023-08-03", "price": 0.746, "dividend": 0.0 }, { "date": "2023-08-04", "price": 0.74, "dividend": 0.0 }, { "date": "2023-08-07", "price": 0.749, "dividend": 0.0 }, { "date": "2023-08-08", "price": 0.748, "dividend": 0.0 }, { "date": "2023-08-10", "price": 0.747, "dividend": 0.0 }, { "date": "2023-08-11", "price": 0.747, "dividend": 0.0 }, { "date": "2023-08-14", "price": 0.744, "dividend": 0.0 }, { "date": "2023-08-15", "price": 0.736, "dividend": 0.0 }, { "date": "2023-08-16", "price": 0.733, "dividend": 0.0 }, { "date": "2023-08-17", "price": 0.729, "dividend": 0.0 }, { "date": "2023-08-18", "price": 0.727, "dividend": 0.0 }, { "date": "2023-08-21", "price": 0.72, "dividend": 0.0 }, { "date": "2023-08-22", "price": 0.724, "dividend": 0.0 }, { "date": "2023-08-23", "price": 0.733, "dividend": 0.0 }, { "date": "2023-08-24", "price": 0.731, "dividend": 0.0 }, { "date": "2023-08-25", "price": 0.732, "dividend": 0.0 }, { "date": "2023-08-28", "price": 0.737, "dividend": 0.0 }, { "date": "2023-08-29", "price": 0.744, "dividend": 0.0 }, { "date": "2023-08-30", "price": 0.747, "dividend": 0.0 }, { "date": "2023-08-31", "price": 0.745, "dividend": 0.0 }, { "date": "2023-09-04", "price": 0.748, "dividend": 0.0 }, { "date": "2023-09-05", "price": 0.743, "dividend": 0.0 }, { "date": "2023-09-06", "price": 0.744, "dividend": 0.0 }, { "date": "2023-09-07", "price": 0.747, "dividend": 0.0 }, { "date": "2023-09-08", "price": 0.744, "dividend": 0.0 }, { "date": "2023-09-11", "price": 0.742, "dividend": 0.0 }, { "date": "2023-09-12", "price": 0.743, "dividend": 0.0 }, { "date": "2023-09-13", "price": 0.736, "dividend": 0.0 }, { "date": "2023-09-14", "price": 0.749, "dividend": 0.0 }, { "date": "2023-09-15", "price": 0.747, "dividend": 0.0 }, { "date": "2023-09-18", "price": 0.714, "dividend": 0.026 }, { "date": "2023-09-19", "price": 0.712, "dividend": 0.0 }, { "date": "2023-09-20", "price": 0.713, "dividend": 0.0 }, { "date": "2023-09-21", "price": 0.699, "dividend": 0.0 }, { "date": "2023-09-22", "price": 0.693, "dividend": 0.0 }, { "date": "2023-09-25", "price": 0.691, "dividend": 0.0 }, { "date": "2023-09-26", "price": 0.68, "dividend": 0.0 }, { "date": "2023-09-27", "price": 0.676, "dividend": 0.0 }, { "date": "2023-09-28", "price": 0.677, "dividend": 0.0 }, { "date": "2023-09-29", "price": 0.681, "dividend": 0.0 }, { "date": "2023-10-02", "price": 0.674, "dividend": 0.0 }, { "date": "2023-10-03", "price": 0.661, "dividend": 0.0 }, { "date": "2023-10-04", "price": 0.665, "dividend": 0.0 }, { "date": "2023-10-05", "price": 0.67, "dividend": 0.0 }, { "date": "2023-10-06", "price": 0.67, "dividend": 0.0 }, { "date": "2023-10-09", "price": 0.675, "dividend": 0.0 }, { "date": "2023-10-10", "price": 0.68, "dividend": 0.0 }, { "date": "2023-10-11", "price": 0.687, "dividend": 0.0 }, { "date": "2023-10-12", "price": 0.683, "dividend": 0.0 }, { "date": "2023-10-13", "price": 0.677, "dividend": 0.0 }, { "date": "2023-10-16", "price": 0.68, "dividend": 0.0 }, { "date": "2023-10-17", "price": 0.682, "dividend": 0.0 }, { "date": "2023-10-18", "price": 0.672, "dividend": 0.0 }, { "date": "2023-10-19", "price": 0.659, "dividend": 0.0 }, { "date": "2023-10-20", "price": 0.655, "dividend": 0.0 }, { "date": "2023-10-23", "price": 0.648, "dividend": 0.0 }, { "date": "2023-10-24", "price": 0.653, "dividend": 0.0 }, { "date": "2023-10-25", "price": 0.642, "dividend": 0.0 }, { "date": "2023-10-26", "price": 0.645, "dividend": 0.0 }, { "date": "2023-10-27", "price": 0.64, "dividend": 0.0 }, { "date": "2023-10-30", "price": 0.64, "dividend": 0.0 }, { "date": "2023-10-31", "price": 0.651, "dividend": 0.0 }, { "date": "2023-11-01", "price": 0.658, "dividend": 0.0 }, { "date": "2023-11-02", "price": 0.676, "dividend": 0.0 }, { "date": "2023-11-03", "price": 0.684, "dividend": 0.0 }, { "date": "2023-11-06", "price": 0.674, "dividend": 0.0 }, { "date": "2023-11-07", "price": 0.668, "dividend": 0.0 }, { "date": "2023-11-08", "price": 0.67, "dividend": 0.0 }, { "date": "2023-11-09", "price": 0.665, "dividend": 0.0 }, { "date": "2023-11-10", "price": 0.669, "dividend": 0.0 }, { "date": "2023-11-14", "price": 0.689, "dividend": 0.0 }, { "date": "2023-11-15", "price": 0.691, "dividend": 0.0 }, { "date": "2023-11-16", "price": 0.687, "dividend": 0.0 }, { "date": "2023-11-17", "price": 0.687, "dividend": 0.0 }, { "date": "2023-11-20", "price": 0.69, "dividend": 0.0 }, { "date": "2023-11-21", "price": 0.685, "dividend": 0.0 }, { "date": "2023-11-22", "price": 0.689, "dividend": 0.0 }, { "date": "2023-11-23", "price": 0.689, "dividend": 0.0 }, { "date": "2023-11-24", "price": 0.69, "dividend": 0.0 }, { "date": "2023-11-27", "price": 0.691, "dividend": 0.0 }, { "date": "2023-11-28", "price": 0.688, "dividend": 0.0 }, { "date": "2023-11-29", "price": 0.691, "dividend": 0.0 }, { "date": "2023-11-30", "price": 0.696, "dividend": 0.0 }, { "date": "2023-12-01", "price": 0.708, "dividend": 0.0 }, { "date": "2023-12-04", "price": 0.713, "dividend": 0.0 }, { "date": "2023-12-05", "price": 0.711, "dividend": 0.0 }, { "date": "2023-12-06", "price": 0.712, "dividend": 0.0 }, { "date": "2023-12-07", "price": 0.713, "dividend": 0.0 }, { "date": "2023-12-08", "price": 0.713, "dividend": 0.0 }, { "date": "2023-12-11", "price": 0.717, "dividend": 0.0 }, { "date": "2023-12-12", "price": 0.717, "dividend": 0.0 }, { "date": "2023-12-13", "price": 0.733, "dividend": 0.0 }, { "date": "2023-12-14", "price": 0.75, "dividend": 0.0 }, { "date": "2023-12-15", "price": 0.745, "dividend": 0.0 }, { "date": "2023-12-18", "price": 0.741, "dividend": 0.0 }, { "date": "2023-12-19", "price": 0.743, "dividend": 0.0 }, { "date": "2023-12-20", "price": 0.739, "dividend": 0.0 }, { "date": "2023-12-21", "price": 0.741, "dividend": 0.0 }, { "date": "2023-12-22", "price": 0.742, "dividend": 0.0 }, { "date": "2023-12-26", "price": 0.745, "dividend": 0.0 }, { "date": "2023-12-27", "price": 0.749, "dividend": 0.0 }, { "date": "2023-12-28", "price": 0.752, "dividend": 0.0 }, { "date": "2023-12-29", "price": 0.746, "dividend": 0.0 }, { "date": "2024-01-02", "price": 0.75, "dividend": 0.0 }, { "date": "2024-01-03", "price": 0.737, "dividend": 0.0 }, { "date": "2024-01-04", "price": 0.735, "dividend": 0.0 }, { "date": "2024-01-05", "price": 0.735, "dividend": 0.0 }, { "date": "2024-01-08", "price": 0.744, "dividend": 0.0 }, { "date": "2024-01-09", "price": 0.742, "dividend": 0.0 }, { "date": "2024-01-10", "price": 0.744, "dividend": 0.0 }, { "date": "2024-01-11", "price": 0.741, "dividend": 0.0 }, { "date": "2024-01-12", "price": 0.746, "dividend": 0.0 }, { "date": "2024-01-15", "price": 0.746, "dividend": 0.0 }, { "date": "2024-01-16", "price": 0.744, "dividend": 0.0 }, { "date": "2024-01-17", "price": 0.73, "dividend": 0.0 }, { "date": "2024-01-18", "price": 0.724, "dividend": 0.0 }, { "date": "2024-01-19", "price": 0.733, "dividend": 0.0 }, { "date": "2024-01-22", "price": 0.737, "dividend": 0.0 }, { "date": "2024-01-23", "price": 0.732, "dividend": 0.0 }, { "date": "2024-01-24", "price": 0.727, "dividend": 0.0 }, { "date": "2024-01-25", "price": 0.731, "dividend": 0.0 }, { "date": "2024-01-26", "price": 0.731, "dividend": 0.0 }, { "date": "2024-01-29", "price": 0.735, "dividend": 0.0 }, { "date": "2024-01-30", "price": 0.731, "dividend": 0.0 }, { "date": "2024-01-31", "price": 0.728, "dividend": 0.0 }, { "date": "2024-02-01", "price": 0.732, "dividend": 0.0 }, { "date": "2024-02-02", "price": 0.729, "dividend": 0.0 }, { "date": "2024-02-05", "price": 0.721, "dividend": 0.0 }, { "date": "2024-02-06", "price": 0.726, "dividend": 0.0 }, { "date": "2024-02-07", "price": 0.725, "dividend": 0.0 }, { "date": "2024-02-08", "price": 0.731, "dividend": 0.0 }, { "date": "2024-02-09", "price": 0.731, "dividend": 0.0 }, { "date": "2024-02-13", "price": 0.722, "dividend": 0.0 }, { "date": "2024-02-14", "price": 0.723, "dividend": 0.0 }, { "date": "2024-02-15", "price": 0.737, "dividend": 0.0 }, { "date": "2024-02-16", "price": 0.736, "dividend": 0.0 }, { "date": "2024-02-19", "price": 0.734, "dividend": 0.0 }, { "date": "2024-02-20", "price": 0.731, "dividend": 0.0 }, { "date": "2024-02-21", "price": 0.735, "dividend": 0.0 }, { "date": "2024-02-22", "price": 0.736, "dividend": 0.0 }, { "date": "2024-02-23", "price": 0.735, "dividend": 0.0 }, { "date": "2024-02-26", "price": 0.73, "dividend": 0.0 }, { "date": "2024-02-27", "price": 0.729, "dividend": 0.0 }, { "date": "2024-02-28", "price": 0.731, "dividend": 0.0 }, { "date": "2024-02-29", "price": 0.734, "dividend": 0.0 }, { "date": "2024-03-01", "price": 0.74, "dividend": 0.0 }, { "date": "2024-03-04", "price": 0.742, "dividend": 0.0 }, { "date": "2024-03-05", "price": 0.735, "dividend": 0.0 }, { "date": "2024-03-06", "price": 0.738, "dividend": 0.0 }, { "date": "2024-03-07", "price": 0.738, "dividend": 0.0 }, { "date": "2024-03-08", "price": 0.744, "dividend": 0.0 }, { "date": "2024-03-11", "price": 0.742, "dividend": 0.0 }, { "date": "2024-03-12", "price": 0.741, "dividend": 0.0 }, { "date": "2024-03-13", "price": 0.738, "dividend": 0.0 }, { "date": "2024-03-14", "price": 0.733, "dividend": 0.0 }, { "date": "2024-03-15", "price": 0.733, "dividend": 0.0 }, { "date": "2024-03-18", "price": 0.736, "dividend": 0.0 }, { "date": "2024-03-19", "price": 0.74, "dividend": 0.0 }, { "date": "2024-03-20", "price": 0.744, "dividend": 0.0 }, { "date": "2024-03-21", "price": 0.751, "dividend": 0.0 }, { "date": "2024-03-22", "price": 0.748, "dividend": 0.0 }, { "date": "2024-03-25", "price": 0.742, "dividend": 0.0 }, { "date": "2024-03-26", "price": 0.741, "dividend": 0.0 }, { "date": "2024-03-27", "price": 0.756, "dividend": 0.0 }, { "date": "2024-03-28", "price": 0.762, "dividend": 0.0 }, { "date": "2024-04-01", "price": 0.753, "dividend": 0.0 }, { "date": "2024-04-02", "price": 0.744, "dividend": 0.0 }, { "date": "2024-04-03", "price": 0.739, "dividend": 0.0 }, { "date": "2024-04-04", "price": 0.738, "dividend": 0.0 }, { "date": "2024-04-05", "price": 0.74, "dividend": 0.0 }, { "date": "2024-04-08", "price": 0.75, "dividend": 0.0 }, { "date": "2024-04-09", "price": 0.755, "dividend": 0.0 }, { "date": "2024-04-11", "price": 0.736, "dividend": 0.0 }, { "date": "2024-04-12", "price": 0.735, "dividend": 0.0 }, { "date": "2024-04-15", "price": 0.725, "dividend": 0.0 }, { "date": "2024-04-16", "price": 0.716, "dividend": 0.0 }, { "date": "2024-04-17", "price": 0.712, "dividend": 0.0 }, { "date": "2024-04-18", "price": 0.713, "dividend": 0.0 }, { "date": "2024-04-19", "price": 0.713, "dividend": 0.0 }, { "date": "2024-04-22", "price": 0.721, "dividend": 0.0 }, { "date": "2024-04-23", "price": 0.727, "dividend": 0.0 }, { "date": "2024-04-24", "price": 0.726, "dividend": 0.0 }, { "date": "2024-04-25", "price": 0.72, "dividend": 0.0 }, { "date": "2024-04-26", "price": 0.723, "dividend": 0.0 }, { "date": "2024-04-29", "price": 0.729, "dividend": 0.0 }, { "date": "2024-04-30", "price": 0.725, "dividend": 0.0 }, { "date": "2024-05-02", "price": 0.731, "dividend": 0.0 }, { "date": "2024-05-03", "price": 0.732, "dividend": 0.0 }, { "date": "2024-05-06", "price": 0.735, "dividend": 0.0 }, { "date": "2024-05-07", "price": 0.743, "dividend": 0.0 }, { "date": "2024-05-08", "price": 0.736, "dividend": 0.0 }, { "date": "2024-05-09", "price": 0.744, "dividend": 0.0 }, { "date": "2024-05-10", "price": 0.745, "dividend": 0.0 }, { "date": "2024-05-13", "price": 0.745, "dividend": 0.0 }, { "date": "2024-05-14", "price": 0.748, "dividend": 0.0 }, { "date": "2024-05-15", "price": 0.754, "dividend": 0.0 }, { "date": "2024-05-16", "price": 0.755, "dividend": 0.0 }, { "date": "2024-05-17", "price": 0.754, "dividend": 0.0 }, { "date": "2024-05-20", "price": 0.752, "dividend": 0.0 }, { "date": "2024-05-21", "price": 0.75, "dividend": 0.0 }, { "date": "2024-05-23", "price": 0.734, "dividend": 0.0 }, { "date": "2024-05-24", "price": 0.733, "dividend": 0.0 }, { "date": "2024-05-27", "price": 0.734, "dividend": 0.0 }, { "date": "2024-05-28", "price": 0.731, "dividend": 0.0 }, { "date": "2024-05-29", "price": 0.724, "dividend": 0.0 }, { "date": "2024-05-30", "price": 0.732, "dividend": 0.0 }, { "date": "2024-05-31", "price": 0.743, "dividend": 0.0 }, { "date": "2024-06-03", "price": 0.743, "dividend": 0.0 }, { "date": "2024-06-04", "price": 0.747, "dividend": 0.0 }, { "date": "2024-06-05", "price": 0.748, "dividend": 0.0 }, { "date": "2024-06-06", "price": 0.748, "dividend": 0.0 }, { "date": "2024-06-07", "price": 0.742, "dividend": 0.0 }, { "date": "2024-06-10", "price": 0.743, "dividend": 0.0 }, { "date": "2024-06-11", "price": 0.737, "dividend": 0.0 }, { "date": "2024-06-12", "price": 0.739, "dividend": 0.0 }, { "date": "2024-06-13", "price": 0.741, "dividend": 0.0 }, { "date": "2024-06-14", "price": 0.743, "dividend": 0.0 }, { "date": "2024-06-18", "price": 0.74, "dividend": 0.0 }, { "date": "2024-06-19", "price": 0.74, "dividend": 0.0 }, { "date": "2024-06-20", "price": 0.739, "dividend": 0.0 }, { "date": "2024-06-21", "price": 0.739, "dividend": 0.0 }, { "date": "2024-06-24", "price": 0.743, "dividend": 0.0 }, { "date": "2024-06-25", "price": 0.739, "dividend": 0.0 }, { "date": "2024-06-26", "price": 0.737, "dividend": 0.0 }, { "date": "2024-06-27", "price": 0.74, "dividend": 0.0 }, { "date": "2024-06-28", "price": 0.745, "dividend": 0.0 }, { "date": "2024-07-01", "price": 0.742, "dividend": 0.0 }, { "date": "2024-07-02", "price": 0.745, "dividend": 0.0 }, { "date": "2024-07-03", "price": 0.746, "dividend": 0.0 }, { "date": "2024-07-04", "price": 0.746, "dividend": 0.0 }, { "date": "2024-07-05", "price": 0.748, "dividend": 0.0 }, { "date": "2024-07-08", "price": 0.747, "dividend": 0.0 }, { "date": "2024-07-09", "price": 0.747, "dividend": 0.0 }, { "date": "2024-07-10", "price": 0.752, "dividend": 0.0 }, { "date": "2024-07-11", "price": 0.765, "dividend": 0.0 }, { "date": "2024-07-12", "price": 0.771, "dividend": 0.0 }, { "date": "2024-07-15", "price": 0.774, "dividend": 0.0 }, { "date": "2024-07-16", "price": 0.78, "dividend": 0.0 }, { "date": "2024-07-17", "price": 0.783, "dividend": 0.0 }, { "date": "2024-07-18", "price": 0.778, "dividend": 0.0 }, { "date": "2024-07-19", "price": 0.775, "dividend": 0.0 }, { "date": "2024-07-22", "price": 0.782, "dividend": 0.0 }, { "date": "2024-07-23", "price": 0.781, "dividend": 0.0 }, { "date": "2024-07-24", "price": 0.768, "dividend": 0.0 }, { "date": "2024-07-25", "price": 0.761, "dividend": 0.0 }, { "date": "2024-07-26", "price": 0.77, "dividend": 0.0 }, { "date": "2024-07-29", "price": 0.776, "dividend": 0.0 }, { "date": "2024-07-30", "price": 0.78, "dividend": 0.0 }, { "date": "2024-07-31", "price": 0.777, "dividend": 0.0 }, { "date": "2024-08-01", "price": 0.779, "dividend": 0.0 }, { "date": "2024-08-02", "price": 0.769, "dividend": 0.0 }, { "date": "2024-08-05", "price": 0.746, "dividend": 0.0 }, { "date": "2024-08-06", "price": 0.764, "dividend": 0.0 }, { "date": "2024-08-07", "price": 0.763, "dividend": 0.0 }, { "date": "2024-08-08", "price": 0.766, "dividend": 0.0 }, { "date": "2024-08-12", "price": 0.767, "dividend": 0.0 }, { "date": "2024-08-13", "price": 0.772, "dividend": 0.0 }, { "date": "2024-08-14", "price": 0.775, "dividend": 0.0 }, { "date": "2024-08-15", "price": 0.777, "dividend": 0.0 }, { "date": "2024-08-16", "price": 0.776, "dividend": 0.0 }, { "date": "2024-08-19", "price": 0.779, "dividend": 0.0 }, { "date": "2024-08-20", "price": 0.778, "dividend": 0.0 }, { "date": "2024-08-21", "price": 0.781, "dividend": 0.0 }, { "date": "2024-08-22", "price": 0.787, "dividend": 0.0 }, { "date": "2024-08-23", "price": 0.795, "dividend": 0.0 }, { "date": "2024-08-26", "price": 0.799, "dividend": 0.0 }, { "date": "2024-08-27", "price": 0.801, "dividend": 0.0 }, { "date": "2024-08-28", "price": 0.799, "dividend": 0.0 }, { "date": "2024-08-29", "price": 0.795, "dividend": 0.0 }, { "date": "2024-08-30", "price": 0.803, "dividend": 0.0 }, { "date": "2024-09-02", "price": 0.804, "dividend": 0.0 }, { "date": "2024-09-03", "price": 0.802, "dividend": 0.0 }, { "date": "2024-09-04", "price": 0.801, "dividend": 0.0 }, { "date": "2024-09-05", "price": 0.8, "dividend": 0.0 }, { "date": "2024-09-06", "price": 0.798, "dividend": 0.0 }, { "date": "2024-09-09", "price": 0.807, "dividend": 0.0 }, { "date": "2024-09-10", "price": 0.817, "dividend": 0.0 }, { "date": "2024-09-11", "price": 0.813, "dividend": 0.0 }, { "date": "2024-09-12", "price": 0.819, "dividend": 0.0 }, { "date": "2024-09-13", "price": 0.824, "dividend": 0.0 }, { "date": "2024-09-16", "price": 0.825, "dividend": 0.0 }, { "date": "2024-09-17", "price": 0.791, "dividend": 0.029 }, { "date": "2024-09-18", "price": 0.789, "dividend": 0.0 }, { "date": "2024-09-19", "price": 0.791, "dividend": 0.0 }, { "date": "2024-09-20", "price": 0.787, "dividend": 0.0 }, { "date": "2024-09-23", "price": 0.791, "dividend": 0.0 }, { "date": "2024-09-24", "price": 0.788, "dividend": 0.0 }, { "date": "2024-09-25", "price": 0.787, "dividend": 0.0 }, { "date": "2024-09-26", "price": 0.785, "dividend": 0.0 }, { "date": "2024-09-27", "price": 0.787, "dividend": 0.0 }, { "date": "2024-09-30", "price": 0.788, "dividend": 0.0 }, { "date": "2024-10-01", "price": 0.788, "dividend": 0.0 }, { "date": "2024-10-02", "price": 0.786, "dividend": 0.0 }, { "date": "2024-10-03", "price": 0.784, "dividend": 0.0 }, { "date": "2024-10-04", "price": 0.784, "dividend": 0.0 }, { "date": "2024-10-07", "price": 0.777, "dividend": 0.0 }, { "date": "2024-10-08", "price": 0.774, "dividend": 0.0 }, { "date": "2024-10-09", "price": 0.775, "dividend": 0.0 }, { "date": "2024-10-10", "price": 0.772, "dividend": 0.0 }, { "date": "2024-10-11", "price": 0.775, "dividend": 0.0 }, { "date": "2024-10-14", "price": 0.779, "dividend": 0.0 }, { "date": "2024-10-15", "price": 0.785, "dividend": 0.0 }, { "date": "2024-10-16", "price": 0.794, "dividend": 0.0 }, { "date": "2024-10-17", "price": 0.792, "dividend": 0.0 }, { "date": "2024-10-18", "price": 0.794, "dividend": 0.0 }, { "date": "2024-10-21", "price": 0.782, "dividend": 0.0 }, { "date": "2024-10-22", "price": 0.781, "dividend": 0.0 }, { "date": "2024-10-23", "price": 0.789, "dividend": 0.0 }, { "date": "2024-10-24", "price": 0.785, "dividend": 0.0 }, { "date": "2024-10-25", "price": 0.781, "dividend": 0.0 }, { "date": "2024-10-28", "price": 0.785, "dividend": 0.0 }, { "date": "2024-10-29", "price": 0.784, "dividend": 0.0 }, { "date": "2024-10-30", "price": 0.784, "dividend": 0.0 }, { "date": "2024-11-01", "price": 0.767, "dividend": 0.0 }, { "date": "2024-11-04", "price": 0.768, "dividend": 0.0 }, { "date": "2024-11-05", "price": 0.774, "dividend": 0.0 }, { "date": "2024-11-06", "price": 0.772, "dividend": 0.0 }, { "date": "2024-11-07", "price": 0.771, "dividend": 0.0 }, { "date": "2024-11-08", "price": 0.782, "dividend": 0.0 }, { "date": "2024-11-11", "price": 0.785, "dividend": 0.0 }, { "date": "2024-11-12", "price": 0.778, "dividend": 0.0 }, { "date": "2024-11-13", "price": 0.779, "dividend": 0.0 }, { "date": "2024-11-14", "price": 0.775, "dividend": 0.0 }, { "date": "2024-11-15", "price": 0.777, "dividend": 0.0 }, { "date": "2024-11-18", "price": 0.779, "dividend": 0.0 }, { "date": "2024-11-19", "price": 0.783, "dividend": 0.0 }, { "date": "2024-11-20", "price": 0.783, "dividend": 0.0 }, { "date": "2024-11-21", "price": 0.785, "dividend": 0.0 }, { "date": "2024-11-22", "price": 0.792, "dividend": 0.0 }, { "date": "2024-11-25", "price": 0.798, "dividend": 0.0 }, { "date": "2024-11-26", "price": 0.802, "dividend": 0.0 }, { "date": "2024-11-27", "price": 0.804, "dividend": 0.0 }, { "date": "2024-11-28", "price": 0.806, "dividend": 0.0 }, { "date": "2024-11-29", "price": 0.802, "dividend": 0.0 }, { "date": "2024-12-02", "price": 0.796, "dividend": 0.0 }, { "date": "2024-12-03", "price": 0.793, "dividend": 0.0 }, { "date": "2024-12-04", "price": 0.79, "dividend": 0.0 }, { "date": "2024-12-05", "price": 0.784, "dividend": 0.0 }, { "date": "2024-12-06", "price": 0.785, "dividend": 0.0 }, { "date": "2024-12-09", "price": 0.781, "dividend": 0.0 }, { "date": "2024-12-10", "price": 0.774, "dividend": 0.0 }, { "date": "2024-12-11", "price": 0.774, "dividend": 0.0 }, { "date": "2024-12-12", "price": 0.775, "dividend": 0.0 }, { "date": "2024-12-13", "price": 0.774, "dividend": 0.0 }, { "date": "2024-12-16", "price": 0.77, "dividend": 0.0 }, { "date": "2024-12-17", "price": 0.768, "dividend": 0.0 }, { "date": "2024-12-18", "price": 0.748, "dividend": 0.0 }, { "date": "2024-12-19", "price": 0.737, "dividend": 0.0 }, { "date": "2024-12-20", "price": 0.746, "dividend": 0.0 }, { "date": "2024-12-23", "price": 0.749, "dividend": 0.0 }, { "date": "2024-12-24", "price": 0.757, "dividend": 0.0 }, { "date": "2024-12-26", "price": 0.758, "dividend": 0.0 }, { "date": "2024-12-27", "price": 0.753, "dividend": 0.0 }, { "date": "2024-12-30", "price": 0.749, "dividend": 0.0 }, { "date": "2024-12-31", "price": 0.756, "dividend": 0.0 }, { "date": "2025-01-02", "price": 0.753, "dividend": 0.0 }, { "date": "2025-01-03", "price": 0.763, "dividend": 0.0 }, { "date": "2025-01-06", "price": 0.753, "dividend": 0.0 }, { "date": "2025-01-07", "price": 0.749, "dividend": 0.0 }, { "date": "2025-01-08", "price": 0.749, "dividend": 0.0 }, { "date": "2025-01-09", "price": 0.749, "dividend": 0.0 }, { "date": "2025-01-10", "price": 0.736, "dividend": 0.0 }, { "date": "2025-01-13", "price": 0.739, "dividend": 0.0 }, { "date": "2025-01-14", "price": 0.742, "dividend": 0.0 }, { "date": "2025-01-15", "price": 0.748, "dividend": 0.0 }, { "date": "2025-01-16", "price": 0.758, "dividend": 0.0 }, { "date": "2025-01-17", "price": 0.757, "dividend": 0.0 }, { "date": "2025-01-20", "price": 0.754, "dividend": 0.0 }, { "date": "2025-01-21", "price": 0.763, "dividend": 0.0 }, { "date": "2025-01-22", "price": 0.754, "dividend": 0.0 }, { "date": "2025-01-23", "price": 0.76, "dividend": 0.0 }, { "date": "2025-01-24", "price": 0.759, "dividend": 0.0 }, { "date": "2025-01-27", "price": 0.762, "dividend": 0.0 }, { "date": "2025-01-28", "price": 0.761, "dividend": 0.0 }, { "date": "2025-01-31", "price": 0.764, "dividend": 0.0 }, { "date": "2025-02-03", "price": 0.763, "dividend": 0.0 }, { "date": "2025-02-04", "price": 0.758, "dividend": 0.0 }, { "date": "2025-02-05", "price": 0.767, "dividend": 0.0 }, { "date": "2025-02-06", "price": 0.773, "dividend": 0.0 }, { "date": "2025-02-07", "price": 0.771, "dividend": 0.0 }, { "date": "2025-02-10", "price": 0.771, "dividend": 0.0 }, { "date": "2025-02-11", "price": 0.771, "dividend": 0.0 }, { "date": "2025-02-12", "price": 0.766, "dividend": 0.0 }, { "date": "2025-02-13", "price": 0.769, "dividend": 0.0 }, { "date": "2025-02-14", "price": 0.763, "dividend": 0.0 }, { "date": "2025-02-17", "price": 0.765, "dividend": 0.0 }, { "date": "2025-02-18", "price": 0.766, "dividend": 0.0 }, { "date": "2025-02-19", "price": 0.764, "dividend": 0.0 }, { "date": "2025-02-20", "price": 0.762, "dividend": 0.0 }, { "date": "2025-02-21", "price": 0.758, "dividend": 0.0 }, { "date": "2025-02-24", "price": 0.76, "dividend": 0.0 }, { "date": "2025-02-25", "price": 0.765, "dividend": 0.0 }, { "date": "2025-02-26", "price": 0.764, "dividend": 0.0 }, { "date": "2025-02-27", "price": 0.77, "dividend": 0.0 }, { "date": "2025-02-28", "price": 0.771, "dividend": 0.0 }, { "date": "2025-03-03", "price": 0.773, "dividend": 0.0 }, { "date": "2025-03-04", "price": 0.766, "dividend": 0.0 }, { "date": "2025-03-05", "price": 0.765, "dividend": 0.0 }, { "date": "2025-03-06", "price": 0.748, "dividend": 0.0 }, { "date": "2025-03-07", "price": 0.746, "dividend": 0.0 }, { "date": "2025-03-10", "price": 0.74, "dividend": 0.0 }, { "date": "2025-03-11", "price": 0.735, "dividend": 0.0 }, { "date": "2025-03-12", "price": 0.736, "dividend": 0.0 }, { "date": "2025-03-13", "price": 0.728, "dividend": 0.0 }, { "date": "2025-03-14", "price": 0.736, "dividend": 0.0 }, { "date": "2025-03-17", "price": 0.744, "dividend": 0.0 }, { "date": "2025-03-18", "price": 0.742, "dividend": 0.0 }, { "date": "2025-03-19", "price": 0.743, "dividend": 0.0 }, { "date": "2025-03-20", "price": 0.744, "dividend": 0.0 }, { "date": "2025-03-21", "price": 0.737, "dividend": 0.0 }, { "date": "2025-03-24", "price": 0.748, "dividend": 0.0 }, { "date": "2025-03-25", "price": 0.743, "dividend": 0.0 }, { "date": "2025-03-26", "price": 0.748, "dividend": 0.0 }, { "date": "2025-03-27", "price": 0.744, "dividend": 0.0 }, { "date": "2025-03-28", "price": 0.745, "dividend": 0.0 }, { "date": "2025-04-01", "price": 0.75, "dividend": 0.0 }, { "date": "2025-04-02", "price": 0.752, "dividend": 0.0 }, { "date": "2025-04-03", "price": 0.732, "dividend": 0.0 }, { "date": "2025-04-04", "price": 0.707, "dividend": 0.0 }, { "date": "2025-04-07", "price": 0.683, "dividend": 0.0 }, { "date": "2025-04-08", "price": 0.676, "dividend": 0.0 }, { "date": "2025-04-09", "price": 0.699, "dividend": 0.0 }, { "date": "2025-04-10", "price": 0.692, "dividend": 0.0 }, { "date": "2025-04-11", "price": 0.694, "dividend": 0.0 }, { "date": "2025-04-14", "price": 0.705, "dividend": 0.0 }, { "date": "2025-04-15", "price": 0.71, "dividend": 0.0 }, { "date": "2025-04-16", "price": 0.71, "dividend": 0.0 }, { "date": "2025-04-17", "price": 0.72, "dividend": 0.0 }, { "date": "2025-04-21", "price": 0.708, "dividend": 0.0 }, { "date": "2025-04-22", "price": 0.72, "dividend": 0.0 }, { "date": "2025-04-23", "price": 0.724, "dividend": 0.0 }, { "date": "2025-04-24", "price": 0.725, "dividend": 0.0 }, { "date": "2025-04-25", "price": 0.727, "dividend": 0.0 }, { "date": "2025-04-28", "price": 0.73, "dividend": 0.0 }, { "date": "2025-04-29", "price": 0.728, "dividend": 0.0 }, { "date": "2025-04-30", "price": 0.733, "dividend": 0.0 }, { "date": "2025-05-02", "price": 0.739, "dividend": 0.0 }, { "date": "2025-05-05", "price": 0.735, "dividend": 0.0 }, { "date": "2025-05-06", "price": 0.734, "dividend": 0.0 }, { "date": "2025-05-07", "price": 0.736, "dividend": 0.0 }, { "date": "2025-05-08", "price": 0.735, "dividend": 0.0 }, { "date": "2025-05-09", "price": 0.739, "dividend": 0.0 }, { "date": "2025-05-13", "price": 0.737, "dividend": 0.0 }, { "date": "2025-05-14", "price": 0.73, "dividend": 0.0 }, { "date": "2025-05-15", "price": 0.739, "dividend": 0.0 }, { "date": "2025-05-16", "price": 0.747, "dividend": 0.0 }, { "date": "2025-05-19", "price": 0.746, "dividend": 0.0 }, { "date": "2025-05-20", "price": 0.745, "dividend": 0.0 }, { "date": "2025-05-21", "price": 0.728, "dividend": 0.0 }, { "date": "2025-05-22", "price": 0.726, "dividend": 0.0 }, { "date": "2025-05-23", "price": 0.725, "dividend": 0.0 }, { "date": "2025-05-26", "price": 0.726, "dividend": 0.0 }, { "date": "2025-05-27", "price": 0.737, "dividend": 0.0 }, { "date": "2025-05-28", "price": 0.739, "dividend": 0.0 }, { "date": "2025-05-29", "price": 0.743, "dividend": 0.0 }, { "date": "2025-05-30", "price": 0.746, "dividend": 0.0 }, { "date": "2025-06-02", "price": 0.747, "dividend": 0.0 }, { "date": "2025-06-03", "price": 0.745, "dividend": 0.0 }, { "date": "2025-06-04", "price": 0.745, "dividend": 0.0 }, { "date": "2025-06-05", "price": 0.744, "dividend": 0.0 }, { "date": "2025-06-06", "price": 0.75, "dividend": 0.0 }, { "date": "2025-06-09", "price": 0.749, "dividend": 0.0 }, { "date": "2025-06-10", "price": 0.753, "dividend": 0.0 }, { "date": "2025-06-11", "price": 0.749, "dividend": 0.0 }, { "date": "2025-06-12", "price": 0.749, "dividend": 0.0 }, { "date": "2025-06-13", "price": 0.744, "dividend": 0.0 }, { "date": "2025-06-16", "price": 0.744, "dividend": 0.0 }, { "date": "2025-06-17", "price": 0.747, "dividend": 0.0 }, { "date": "2025-06-18", "price": 0.75, "dividend": 0.0 }, { "date": "2025-06-19", "price": 0.751, "dividend": 0.0 }, { "date": "2025-06-20", "price": 0.749, "dividend": 0.0 }, { "date": "2025-06-23", "price": 0.756, "dividend": 0.0 }, { "date": "2025-06-24", "price": 0.754, "dividend": 0.0 }, { "date": "2025-06-25", "price": 0.741, "dividend": 0.0 }, { "date": "2025-06-26", "price": 0.739, "dividend": 0.0 }, { "date": "2025-06-27", "price": 0.742, "dividend": 0.0 }, { "date": "2025-06-30", "price": 0.744, "dividend": 0.0 }, { "date": "2025-07-01", "price": 0.746, "dividend": 0.0 }, { "date": "2025-07-02", "price": 0.746, "dividend": 0.0 }, { "date": "2025-07-03", "price": 0.749, "dividend": 0.0 }, { "date": "2025-07-04", "price": 0.748, "dividend": 0.0 }, { "date": "2025-07-07", "price": 0.744, "dividend": 0.0 }, { "date": "2025-07-08", "price": 0.741, "dividend": 0.0 }, { "date": "2025-07-09", "price": 0.74, "dividend": 0.0 }, { "date": "2025-07-10", "price": 0.742, "dividend": 0.0 }, { "date": "2025-07-11", "price": 0.742, "dividend": 0.0 }, { "date": "2025-07-14", "price": 0.747, "dividend": 0.0 }, { "date": "2025-07-15", "price": 0.741, "dividend": 0.0 }, { "date": "2025-07-16", "price": 0.744, "dividend": 0.0 }, { "date": "2025-07-17", "price": 0.745, "dividend": 0.0 }, { "date": "2025-07-18", "price": 0.745, "dividend": 0.0 }, { "date": "2025-07-21", "price": 0.746, "dividend": 0.0 }, { "date": "2025-07-22", "price": 0.753, "dividend": 0.0 }, { "date": "2025-07-23", "price": 0.754, "dividend": 0.0 }, { "date": "2025-07-24", "price": 0.75, "dividend": 0.0 }, { "date": "2025-07-25", "price": 0.751, "dividend": 0.0 }, { "date": "2025-07-28", "price": 0.746, "dividend": 0.0 }, { "date": "2025-07-29", "price": 0.756, "dividend": 0.0 }, { "date": "2025-07-30", "price": 0.752, "dividend": 0.0 }, { "date": "2025-07-31", "price": 0.744, "dividend": 0.0 }, { "date": "2025-08-01", "price": 0.739, "dividend": 0.0 }, { "date": "2025-08-04", "price": 0.745, "dividend": 0.0 }, { "date": "2025-08-05", "price": 0.75, "dividend": 0.0 }, { "date": "2025-08-06", "price": 0.748, "dividend": 0.0 }, { "date": "2025-08-07", "price": 0.75, "dividend": 0.0 }, { "date": "2025-08-08", "price": 0.747, "dividend": 0.0 }, { "date": "2025-08-11", "price": 0.744, "dividend": 0.0 }, { "date": "2025-08-12", "price": 0.747, "dividend": 0.0 }, { "date": "2025-08-13", "price": 0.75, "dividend": 0.0 }, { "date": "2025-08-14", "price": 0.747, "dividend": 0.0 }, { "date": "2025-08-15", "price": 0.749, "dividend": 0.0 }, { "date": "2025-08-18", "price": 0.746, "dividend": 0.0 }, { "date": "2025-08-19", "price": 0.755, "dividend": 0.0 }, { "date": "2025-08-20", "price": 0.758, "dividend": 0.0 }, { "date": "2025-08-21", "price": 0.758, "dividend": 0.0 }, { "date": "2025-08-22", "price": 0.764, "dividend": 0.0 }, { "date": "2025-08-25", "price": 0.762, "dividend": 0.0 }, { "date": "2025-08-26", "price": 0.761, "dividend": 0.0 }, { "date": "2025-08-27", "price": 0.768, "dividend": 0.0 }, { "date": "2025-08-28", "price": 0.765, "dividend": 0.0 }, { "date": "2025-08-29", "price": 0.768, "dividend": 0.0 }, { "date": "2025-09-01", "price": 0.769, "dividend": 0.0 }, { "date": "2025-09-02", "price": 0.758, "dividend": 0.0 }, { "date": "2025-09-03", "price": 0.759, "dividend": 0.0 }, { "date": "2025-09-04", "price": 0.764, "dividend": 0.0 }, { "date": "2025-09-05", "price": 0.769, "dividend": 0.0 }, { "date": "2025-09-08", "price": 0.769, "dividend": 0.0 }, { "date": "2025-09-09", "price": 0.768, "dividend": 0.0 }, { "date": "2025-09-10", "price": 0.769, "dividend": 0.0 }, { "date": "2025-09-11", "price": 0.777, "dividend": 0.0 }, { "date": "2025-09-12", "price": 0.778, "dividend": 0.0 }, { "date": "2025-09-15", "price": 0.776, "dividend": 0.0 }, { "date": "2025-09-16", "price": 0.743, "dividend": 0.027 }, { "date": "2025-09-17", "price": 0.739, "dividend": 0.0 }, { "date": "2025-09-18", "price": 0.743, "dividend": 0.0 }, { "date": "2025-09-19", "price": 0.742, "dividend": 0.0 }, { "date": "2025-09-22", "price": 0.741, "dividend": 0.0 }, { "date": "2025-09-23", "price": 0.745, "dividend": 0.0 }, { "date": "2025-09-24", "price": 0.74, "dividend": 0.0 }, { "date": "2025-09-25", "price": 0.739, "dividend": 0.0 }, { "date": "2025-09-26", "price": 0.745, "dividend": 0.0 }, { "date": "2025-09-29", "price": 0.744, "dividend": 0.0 }, { "date": "2025-09-30", "price": 0.75, "dividend": 0.0 }, { "date": "2025-10-01", "price": 0.749, "dividend": 0.0 }, { "date": "2025-10-02", "price": 0.747, "dividend": 0.0 }, { "date": "2025-10-03", "price": 0.749, "dividend": 0.0 }, { "date": "2025-10-06", "price": 0.747, "dividend": 0.0 }, { "date": "2025-10-07", "price": 0.745, "dividend": 0.0 }, { "date": "2025-10-08", "price": 0.742, "dividend": 0.0 }, { "date": "2025-10-09", "price": 0.741, "dividend": 0.0 }, { "date": "2025-10-10", "price": 0.733, "dividend": 0.0 }, { "date": "2025-10-13", "price": 0.74, "dividend": 0.0 }, { "date": "2025-10-14", "price": 0.744, "dividend": 0.0 }, { "date": "2025-10-15", "price": 0.751, "dividend": 0.0 }, { "date": "2025-10-16", "price": 0.752, "dividend": 0.0 }, { "date": "2025-10-17", "price": 0.755, "dividend": 0.0 }, { "date": "2025-10-21", "price": 0.761, "dividend": 0.0 }, { "date": "2025-10-22", "price": 0.765, "dividend": 0.0 }, { "date": "2025-10-23", "price": 0.766, "dividend": 0.0 }, { "date": "2025-10-24", "price": 0.768, "dividend": 0.0 }, { "date": "2025-10-27", "price": 0.769, "dividend": 0.0 }, { "date": "2025-10-28", "price": 0.759, "dividend": 0.0 }, { "date": "2025-10-29", "price": 0.746, "dividend": 0.0 }, { "date": "2025-10-30", "price": 0.749, "dividend": 0.0 }, { "date": "2025-10-31", "price": 0.748, "dividend": 0.0 }, { "date": "2025-11-03", "price": 0.75, "dividend": 0.0 }, { "date": "2025-11-04", "price": 0.751, "dividend": 0.0 }, { "date": "2025-11-05", "price": 0.751, "dividend": 0.0 }, { "date": "2025-11-06", "price": 0.75, "dividend": 0.0 }, { "date": "2025-11-07", "price": 0.756, "dividend": 0.0 }, { "date": "2025-11-10", "price": 0.755, "dividend": 0.0 }, { "date": "2025-11-11", "price": 0.759, "dividend": 0.0 }, { "date": "2025-11-12", "price": 0.755, "dividend": 0.0 }, { "date": "2025-11-13", "price": 0.749, "dividend": 0.0 }, { "date": "2025-11-14", "price": 0.747, "dividend": 0.0 }, { "date": "2025-11-17", "price": 0.746, "dividend": 0.0 }, { "date": "2025-11-18", "price": 0.745, "dividend": 0.0 }, { "date": "2025-11-19", "price": 0.743, "dividend": 0.0 }, { "date": "2025-11-20", "price": 0.741, "dividend": 0.0 }, { "date": "2025-11-21", "price": 0.747, "dividend": 0.0 }, { "date": "2025-11-24", "price": 0.749, "dividend": 0.0 }, { "date": "2025-11-25", "price": 0.752, "dividend": 0.0 }, { "date": "2025-11-26", "price": 0.756, "dividend": 0.0 }, { "date": "2025-11-27", "price": 0.758, "dividend": 0.0 }, { "date": "2025-11-28", "price": 0.758, "dividend": 0.0 }, { "date": "2025-12-01", "price": 0.751, "dividend": 0.0 }, { "date": "2025-12-02", "price": 0.751, "dividend": 0.0 }, { "date": "2025-12-03", "price": 0.75, "dividend": 0.0 }, { "date": "2025-12-04", "price": 0.749, "dividend": 0.0 }, { "date": "2025-12-05", "price": 0.747, "dividend": 0.0 }, { "date": "2025-12-08", "price": 0.744, "dividend": 0.0 }, { "date": "2025-12-09", "price": 0.74, "dividend": 0.0 }, { "date": "2025-12-10", "price": 0.739, "dividend": 0.0 }, { "date": "2025-12-11", "price": 0.739, "dividend": 0.0 }, { "date": "2025-12-12", "price": 0.741, "dividend": 0.0 }, { "date": "2025-12-15", "price": 0.743, "dividend": 0.0 }, { "date": "2025-12-16", "price": 0.738, "dividend": 0.0 }, { "date": "2025-12-17", "price": 0.739, "dividend": 0.0 }, { "date": "2025-12-18", "price": 0.738, "dividend": 0.0 }, { "date": "2025-12-19", "price": 0.739, "dividend": 0.0 }, { "date": "2025-12-22", "price": 0.74, "dividend": 0.0 }, { "date": "2025-12-23", "price": 0.74, "dividend": 0.0 }, { "date": "2025-12-24", "price": 0.743, "dividend": 0.0 }, { "date": "2025-12-26", "price": 0.743, "dividend": 0.0 }, { "date": "2025-12-29", "price": 0.745, "dividend": 0.0 }, { "date": "2025-12-30", "price": 0.746, "dividend": 0.0 }, { "date": "2025-12-31", "price": 0.742, "dividend": 0.0 }, { "date": "2026-01-02", "price": 0.743, "dividend": 0.0 }, { "date": "2026-01-05", "price": 0.742, "dividend": 0.0 }, { "date": "2026-01-06", "price": 0.744, "dividend": 0.0 }, { "date": "2026-01-07", "price": 0.747, "dividend": 0.0 }, { "date": "2026-01-08", "price": 0.753, "dividend": 0.0 }, { "date": "2026-01-09", "price": 0.755, "dividend": 0.0 }, { "date": "2026-01-12", "price": 0.755, "dividend": 0.0 }, { "date": "2026-01-13", "price": 0.761, "dividend": 0.0 }, { "date": "2026-01-14", "price": 0.763, "dividend": 0.0 }, { "date": "2026-01-15", "price": 0.768, "dividend": 0.0 }, { "date": "2026-01-16", "price": 0.774, "dividend": 0.0 }, { "date": "2026-01-19", "price": 0.771, "dividend": 0.0 }, { "date": "2026-01-20", "price": 0.761, "dividend": 0.0 }, { "date": "2026-01-21", "price": 0.759, "dividend": 0.0 }, { "date": "2026-01-22", "price": 0.755, "dividend": 0.0 }, { "date": "2026-01-23", "price": 0.754, "dividend": 0.0 }, { "date": "2026-01-26", "price": 0.752, "dividend": 0.0 }, { "date": "2026-01-27", "price": 0.75, "dividend": 0.0 }, { "date": "2026-01-28", "price": 0.747, "dividend": 0.0 }, { "date": "2026-01-29", "price": 0.759, "dividend": 0.0 }, { "date": "2026-01-30", "price": 0.761, "dividend": 0.0 }, { "date": "2026-02-02", "price": 0.756, "dividend": 0.0 }, { "date": "2026-02-03", "price": 0.759, "dividend": 0.0 }, { "date": "2026-02-04", "price": 0.767, "dividend": 0.0 }, { "date": "2026-02-05", "price": 0.772, "dividend": 0.0 }, { "date": "2026-02-06", "price": 0.778, "dividend": 0.0 }, { "date": "2026-02-09", "price": 0.783, "dividend": 0.0 }, { "date": "2026-02-10", "price": 0.793, "dividend": 0.0 }, { "date": "2026-02-11", "price": 0.796, "dividend": 0.0 }, { "date": "2026-02-12", "price": 0.796, "dividend": 0.0 } ], "GreatLink Global Supreme": [ { "date": "1999-07-01", "price": 0.95, "dividend": 0.0 }, { "date": "1999-07-02", "price": 0.95, "dividend": 0.0 }, { "date": "1999-07-05", "price": 0.95, "dividend": 0.0 }, { "date": "1999-07-06", "price": 0.95, "dividend": 0.0 }, { "date": "1999-07-07", "price": 0.947, "dividend": 0.0 }, { "date": "1999-07-08", "price": 0.951, "dividend": 0.0 }, { "date": "1999-07-09", "price": 0.953, "dividend": 0.0 }, { "date": "1999-07-12", "price": 0.951, "dividend": 0.0 }, { "date": "1999-07-13", "price": 0.952, "dividend": 0.0 }, { "date": "1999-07-14", "price": 0.955, "dividend": 0.0 }, { "date": "1999-07-15", "price": 0.953, "dividend": 0.0 }, { "date": "1999-07-16", "price": 0.95, "dividend": 0.0 }, { "date": "1999-07-19", "price": 0.95, "dividend": 0.0 }, { "date": "1999-07-20", "price": 0.949, "dividend": 0.0 }, { "date": "1999-07-21", "price": 0.948, "dividend": 0.0 }, { "date": "1999-07-22", "price": 0.943, "dividend": 0.0 }, { "date": "1999-07-23", "price": 0.937, "dividend": 0.0 }, { "date": "1999-07-26", "price": 0.932, "dividend": 0.0 }, { "date": "1999-07-27", "price": 0.939, "dividend": 0.0 }, { "date": "1999-07-28", "price": 0.944, "dividend": 0.0 }, { "date": "1999-07-29", "price": 0.942, "dividend": 0.0 }, { "date": "1999-07-30", "price": 0.946, "dividend": 0.0 }, { "date": "1999-08-02", "price": 0.945, "dividend": 0.0 }, { "date": "1999-08-03", "price": 0.945, "dividend": 0.0 }, { "date": "1999-08-04", "price": 0.94, "dividend": 0.0 }, { "date": "1999-08-05", "price": 0.932, "dividend": 0.0 }, { "date": "1999-08-06", "price": 0.931, "dividend": 0.0 }, { "date": "1999-08-09", "price": 0.931, "dividend": 0.0 }, { "date": "1999-08-10", "price": 0.923, "dividend": 0.0 }, { "date": "1999-08-11", "price": 0.927, "dividend": 0.0 }, { "date": "1999-08-12", "price": 0.931, "dividend": 0.0 }, { "date": "1999-08-13", "price": 0.932, "dividend": 0.0 }, { "date": "1999-08-16", "price": 0.935, "dividend": 0.0 }, { "date": "1999-08-17", "price": 0.932, "dividend": 0.0 }, { "date": "1999-08-18", "price": 0.939, "dividend": 0.0 }, { "date": "1999-08-19", "price": 0.939, "dividend": 0.0 }, { "date": "1999-08-20", "price": 0.949, "dividend": 0.0 }, { "date": "1999-08-23", "price": 0.954, "dividend": 0.0 }, { "date": "1999-08-24", "price": 0.96, "dividend": 0.0 }, { "date": "1999-08-25", "price": 0.968, "dividend": 0.0 }, { "date": "1999-08-26", "price": 0.966, "dividend": 0.0 }, { "date": "1999-08-27", "price": 0.966, "dividend": 0.0 }, { "date": "1999-08-30", "price": 0.965, "dividend": 0.0 }, { "date": "1999-08-31", "price": 0.968, "dividend": 0.0 }, { "date": "1999-09-01", "price": 0.969, "dividend": 0.0 }, { "date": "1999-09-02", "price": 0.969, "dividend": 0.0 }, { "date": "1999-09-03", "price": 0.98, "dividend": 0.0 }, { "date": "1999-09-06", "price": 0.986, "dividend": 0.0 }, { "date": "1999-09-07", "price": 0.984, "dividend": 0.0 }, { "date": "1999-09-08", "price": 0.981, "dividend": 0.0 }, { "date": "1999-09-09", "price": 0.987, "dividend": 0.0 }, { "date": "1999-09-10", "price": 0.984, "dividend": 0.0 }, { "date": "1999-09-13", "price": 0.984, "dividend": 0.0 }, { "date": "1999-09-14", "price": 0.983, "dividend": 0.0 }, { "date": "1999-09-15", "price": 0.976, "dividend": 0.0 }, { "date": "1999-09-16", "price": 0.974, "dividend": 0.0 }, { "date": "1999-09-17", "price": 0.976, "dividend": 0.0 }, { "date": "1999-09-20", "price": 0.981, "dividend": 0.0 }, { "date": "1999-09-21", "price": 0.977, "dividend": 0.0 }, { "date": "1999-09-22", "price": 0.977, "dividend": 0.0 }, { "date": "1999-09-23", "price": 0.975, "dividend": 0.0 }, { "date": "1999-09-24", "price": 0.973, "dividend": 0.0 }, { "date": "1999-09-27", "price": 0.97, "dividend": 0.0 }, { "date": "1999-09-28", "price": 0.966, "dividend": 0.0 }, { "date": "1999-09-29", "price": 0.966, "dividend": 0.0 }, { "date": "1999-09-30", "price": 0.964, "dividend": 0.0 }, { "date": "1999-10-01", "price": 0.967, "dividend": 0.0 }, { "date": "1999-10-04", "price": 0.976, "dividend": 0.0 }, { "date": "1999-10-05", "price": 0.976, "dividend": 0.0 }, { "date": "1999-10-06", "price": 0.974, "dividend": 0.0 }, { "date": "1999-10-07", "price": 0.972, "dividend": 0.0 }, { "date": "1999-10-08", "price": 0.975, "dividend": 0.0 }, { "date": "1999-10-11", "price": 0.978, "dividend": 0.0 }, { "date": "1999-10-12", "price": 0.972, "dividend": 0.0 }, { "date": "1999-10-13", "price": 0.969, "dividend": 0.0 }, { "date": "1999-10-14", "price": 0.973, "dividend": 0.0 }, { "date": "1999-10-15", "price": 0.958, "dividend": 0.0 }, { "date": "1999-10-18", "price": 0.956, "dividend": 0.0 }, { "date": "1999-10-19", "price": 0.955, "dividend": 0.0 }, { "date": "1999-10-20", "price": 0.961, "dividend": 0.0 }, { "date": "1999-10-21", "price": 0.961, "dividend": 0.0 }, { "date": "1999-10-22", "price": 0.967, "dividend": 0.0 }, { "date": "1999-10-25", "price": 0.965, "dividend": 0.0 }, { "date": "1999-10-26", "price": 0.965, "dividend": 0.0 }, { "date": "1999-10-27", "price": 0.968, "dividend": 0.0 }, { "date": "1999-10-28", "price": 0.986, "dividend": 0.0 }, { "date": "1999-10-29", "price": 0.998, "dividend": 0.0 }, { "date": "1999-11-01", "price": 0.998, "dividend": 0.0 }, { "date": "1999-11-02", "price": 0.994, "dividend": 0.0 }, { "date": "1999-11-03", "price": 1.002, "dividend": 0.0 }, { "date": "1999-11-04", "price": 1.011, "dividend": 0.0 }, { "date": "1999-11-05", "price": 1.014, "dividend": 0.0 }, { "date": "1999-11-08", "price": 1.014, "dividend": 0.0 }, { "date": "1999-11-09", "price": 1.015, "dividend": 0.0 }, { "date": "1999-11-10", "price": 1.006, "dividend": 0.0 }, { "date": "1999-11-11", "price": 1.03, "dividend": 0.0 }, { "date": "1999-11-12", "price": 1.04, "dividend": 0.0 }, { "date": "1999-11-15", "price": 1.04, "dividend": 0.0 }, { "date": "1999-11-16", "price": 1.054, "dividend": 0.0 }, { "date": "1999-11-17", "price": 1.049, "dividend": 0.0 }, { "date": "1999-11-18", "price": 1.062, "dividend": 0.0 }, { "date": "1999-11-19", "price": 1.062, "dividend": 0.0 }, { "date": "1999-11-22", "price": 1.058, "dividend": 0.0 }, { "date": "1999-11-23", "price": 1.059, "dividend": 0.0 }, { "date": "1999-11-24", "price": 1.061, "dividend": 0.0 }, { "date": "1999-11-25", "price": 1.061, "dividend": 0.0 }, { "date": "1999-11-26", "price": 1.069, "dividend": 0.0 }, { "date": "1999-11-29", "price": 1.073, "dividend": 0.0 }, { "date": "1999-11-30", "price": 1.064, "dividend": 0.0 }, { "date": "1999-12-01", "price": 1.066, "dividend": 0.0 }, { "date": "1999-12-02", "price": 1.066, "dividend": 0.0 }, { "date": "1999-12-03", "price": 1.083, "dividend": 0.0 }, { "date": "1999-12-06", "price": 1.093, "dividend": 0.0 }, { "date": "1999-12-07", "price": 1.096, "dividend": 0.0 }, { "date": "1999-12-08", "price": 1.099, "dividend": 0.0 }, { "date": "1999-12-09", "price": 1.102, "dividend": 0.0 }, { "date": "1999-12-10", "price": 1.109, "dividend": 0.0 }, { "date": "1999-12-13", "price": 1.106, "dividend": 0.0 }, { "date": "1999-12-14", "price": 1.095, "dividend": 0.0 }, { "date": "1999-12-15", "price": 1.094, "dividend": 0.0 }, { "date": "1999-12-16", "price": 1.094, "dividend": 0.0 }, { "date": "1999-12-17", "price": 1.104, "dividend": 0.0 }, { "date": "1999-12-20", "price": 1.107, "dividend": 0.0 }, { "date": "1999-12-21", "price": 1.108, "dividend": 0.0 }, { "date": "1999-12-22", "price": 1.113, "dividend": 0.0 }, { "date": "1999-12-23", "price": 1.122, "dividend": 0.0 }, { "date": "1999-12-24", "price": 1.139, "dividend": 0.0 }, { "date": "1999-12-27", "price": 1.131, "dividend": 0.0 }, { "date": "1999-12-28", "price": 1.146, "dividend": 0.0 }, { "date": "1999-12-29", "price": 1.153, "dividend": 0.0 }, { "date": "1999-12-30", "price": 1.159, "dividend": 0.0 }, { "date": "1999-12-31", "price": 1.161, "dividend": 0.0 }, { "date": "2000-01-03", "price": 1.156, "dividend": 0.0 }, { "date": "2000-01-04", "price": 1.133, "dividend": 0.0 }, { "date": "2000-01-05", "price": 1.102, "dividend": 0.0 }, { "date": "2000-01-06", "price": 1.081, "dividend": 0.0 }, { "date": "2000-01-07", "price": 1.099, "dividend": 0.0 }, { "date": "2000-01-10", "price": 1.111, "dividend": 0.0 }, { "date": "2000-01-11", "price": 1.108, "dividend": 0.0 }, { "date": "2000-01-12", "price": 1.106, "dividend": 0.0 }, { "date": "2000-01-13", "price": 1.113, "dividend": 0.0 }, { "date": "2000-01-14", "price": 1.116, "dividend": 0.0 }, { "date": "2000-01-17", "price": 1.125, "dividend": 0.0 }, { "date": "2000-01-18", "price": 1.119, "dividend": 0.0 }, { "date": "2000-01-19", "price": 1.116, "dividend": 0.0 }, { "date": "2000-01-20", "price": 1.12, "dividend": 0.0 }, { "date": "2000-01-21", "price": 1.116, "dividend": 0.0 }, { "date": "2000-01-24", "price": 1.116, "dividend": 0.0 }, { "date": "2000-01-25", "price": 1.116, "dividend": 0.0 }, { "date": "2000-01-26", "price": 1.121, "dividend": 0.0 }, { "date": "2000-01-27", "price": 1.133, "dividend": 0.0 }, { "date": "2000-01-28", "price": 1.121, "dividend": 0.0 }, { "date": "2000-01-31", "price": 1.113, "dividend": 0.0 }, { "date": "2000-02-01", "price": 1.127, "dividend": 0.0 }, { "date": "2000-02-02", "price": 1.14, "dividend": 0.0 }, { "date": "2000-02-03", "price": 1.154, "dividend": 0.0 }, { "date": "2000-02-04", "price": 1.158, "dividend": 0.0 }, { "date": "2000-02-07", "price": 1.158, "dividend": 0.0 }, { "date": "2000-02-08", "price": 1.167, "dividend": 0.0 }, { "date": "2000-02-09", "price": 1.16, "dividend": 0.0 }, { "date": "2000-02-10", "price": 1.162, "dividend": 0.0 }, { "date": "2000-02-11", "price": 1.159, "dividend": 0.0 }, { "date": "2000-02-14", "price": 1.159, "dividend": 0.0 }, { "date": "2000-02-15", "price": 1.154, "dividend": 0.0 }, { "date": "2000-02-16", "price": 1.154, "dividend": 0.0 }, { "date": "2000-02-17", "price": 1.172, "dividend": 0.0 }, { "date": "2000-02-18", "price": 1.159, "dividend": 0.0 }, { "date": "2000-02-21", "price": 1.154, "dividend": 0.0 }, { "date": "2000-02-22", "price": 1.152, "dividend": 0.0 }, { "date": "2000-02-23", "price": 1.17, "dividend": 0.0 }, { "date": "2000-02-24", "price": 1.178, "dividend": 0.0 }, { "date": "2000-02-25", "price": 1.18, "dividend": 0.0 }, { "date": "2000-02-28", "price": 1.167, "dividend": 0.0 }, { "date": "2000-02-29", "price": 1.189, "dividend": 0.0 }, { "date": "2000-03-01", "price": 1.197, "dividend": 0.0 }, { "date": "2000-03-02", "price": 1.204, "dividend": 0.0 }, { "date": "2000-03-03", "price": 1.209, "dividend": 0.0 }, { "date": "2000-03-06", "price": 1.23, "dividend": 0.0 }, { "date": "2000-03-07", "price": 1.217, "dividend": 0.0 }, { "date": "2000-03-08", "price": 1.218, "dividend": 0.0 }, { "date": "2000-03-09", "price": 1.218, "dividend": 0.0 }, { "date": "2000-03-10", "price": 1.21, "dividend": 0.0 }, { "date": "2000-03-13", "price": 1.18, "dividend": 0.0 }, { "date": "2000-03-14", "price": 1.188, "dividend": 0.0 }, { "date": "2000-03-15", "price": 1.18, "dividend": 0.0 }, { "date": "2000-03-16", "price": 1.18, "dividend": 0.0 }, { "date": "2000-03-17", "price": 1.211, "dividend": 0.0 }, { "date": "2000-03-20", "price": 1.211, "dividend": 0.0 }, { "date": "2000-03-21", "price": 1.218, "dividend": 0.0 }, { "date": "2000-03-22", "price": 1.22, "dividend": 0.0 }, { "date": "2000-03-23", "price": 1.22, "dividend": 0.0 }, { "date": "2000-03-24", "price": 1.224, "dividend": 0.0 }, { "date": "2000-03-27", "price": 1.231, "dividend": 0.0 }, { "date": "2000-03-28", "price": 1.229, "dividend": 0.0 }, { "date": "2000-03-29", "price": 1.229, "dividend": 0.0 }, { "date": "2000-03-30", "price": 1.21, "dividend": 0.0 }, { "date": "2000-03-31", "price": 1.217, "dividend": 0.0 }, { "date": "2000-04-03", "price": 1.206, "dividend": 0.0 }, { "date": "2000-04-04", "price": 1.197, "dividend": 0.0 }, { "date": "2000-04-05", "price": 1.189, "dividend": 0.0 }, { "date": "2000-04-06", "price": 1.199, "dividend": 0.0 }, { "date": "2000-04-07", "price": 1.218, "dividend": 0.0 }, { "date": "2000-04-10", "price": 1.213, "dividend": 0.0 }, { "date": "2000-04-11", "price": 1.197, "dividend": 0.0 }, { "date": "2000-04-12", "price": 1.179, "dividend": 0.0 }, { "date": "2000-04-13", "price": 1.173, "dividend": 0.0 }, { "date": "2000-04-14", "price": 1.146, "dividend": 0.0 }, { "date": "2000-04-17", "price": 1.142, "dividend": 0.0 }, { "date": "2000-04-18", "price": 1.152, "dividend": 0.0 }, { "date": "2000-04-19", "price": 1.152, "dividend": 0.0 }, { "date": "2000-04-20", "price": 1.158, "dividend": 0.0 }, { "date": "2000-04-21", "price": 1.158, "dividend": 0.0 }, { "date": "2000-04-24", "price": 1.158, "dividend": 0.0 }, { "date": "2000-04-25", "price": 1.172, "dividend": 0.0 }, { "date": "2000-04-26", "price": 1.166, "dividend": 0.0 }, { "date": "2000-04-27", "price": 1.167, "dividend": 0.0 }, { "date": "2000-04-28", "price": 1.169, "dividend": 0.0 }, { "date": "2000-05-01", "price": 1.169, "dividend": 0.0 }, { "date": "2000-05-02", "price": 1.169, "dividend": 0.0 }, { "date": "2000-05-03", "price": 1.162, "dividend": 0.0 }, { "date": "2000-05-04", "price": 1.152, "dividend": 0.0 }, { "date": "2000-05-05", "price": 1.159, "dividend": 0.0 }, { "date": "2000-05-08", "price": 1.153, "dividend": 0.0 }, { "date": "2000-05-09", "price": 1.144, "dividend": 0.0 }, { "date": "2000-05-10", "price": 1.133, "dividend": 0.0 }, { "date": "2000-05-11", "price": 1.132, "dividend": 0.0 }, { "date": "2000-05-12", "price": 1.142, "dividend": 0.0 }, { "date": "2000-05-15", "price": 1.152, "dividend": 0.0 }, { "date": "2000-05-16", "price": 1.158, "dividend": 0.0 }, { "date": "2000-05-17", "price": 1.146, "dividend": 0.0 }, { "date": "2000-05-18", "price": 1.146, "dividend": 0.0 }, { "date": "2000-05-19", "price": 1.124, "dividend": 0.0 }, { "date": "2000-05-22", "price": 1.112, "dividend": 0.0 }, { "date": "2000-05-23", "price": 1.109, "dividend": 0.0 }, { "date": "2000-05-24", "price": 1.107, "dividend": 0.0 }, { "date": "2000-05-25", "price": 1.114, "dividend": 0.0 }, { "date": "2000-05-26", "price": 1.115, "dividend": 0.0 }, { "date": "2000-05-29", "price": 1.13, "dividend": 0.0 }, { "date": "2000-05-30", "price": 1.141, "dividend": 0.0 }, { "date": "2000-05-31", "price": 1.148, "dividend": 0.0 }, { "date": "2000-06-01", "price": 1.161, "dividend": 0.0 }, { "date": "2000-06-02", "price": 1.176, "dividend": 0.0 }, { "date": "2000-06-05", "price": 1.182, "dividend": 0.0 }, { "date": "2000-06-06", "price": 1.176, "dividend": 0.0 }, { "date": "2000-06-07", "price": 1.181, "dividend": 0.0 }, { "date": "2000-06-08", "price": 1.186, "dividend": 0.0 }, { "date": "2000-06-09", "price": 1.181, "dividend": 0.0 }, { "date": "2000-06-12", "price": 1.177, "dividend": 0.0 }, { "date": "2000-06-13", "price": 1.182, "dividend": 0.0 }, { "date": "2000-06-14", "price": 1.181, "dividend": 0.0 }, { "date": "2000-06-15", "price": 1.18, "dividend": 0.0 }, { "date": "2000-06-16", "price": 1.174, "dividend": 0.0 }, { "date": "2000-06-19", "price": 1.186, "dividend": 0.0 }, { "date": "2000-06-20", "price": 1.192, "dividend": 0.0 }, { "date": "2000-06-21", "price": 1.192, "dividend": 0.0 }, { "date": "2000-06-22", "price": 1.179, "dividend": 0.0 }, { "date": "2000-06-23", "price": 1.171, "dividend": 0.0 }, { "date": "2000-06-26", "price": 1.172, "dividend": 0.0 }, { "date": "2000-06-27", "price": 1.17, "dividend": 0.0 }, { "date": "2000-06-28", "price": 1.178, "dividend": 0.0 }, { "date": "2000-06-29", "price": 1.172, "dividend": 0.0 }, { "date": "2000-06-30", "price": 1.176, "dividend": 0.0 }, { "date": "2000-07-03", "price": 1.184, "dividend": 0.0 }, { "date": "2000-07-04", "price": 1.184, "dividend": 0.0 }, { "date": "2000-07-05", "price": 1.179, "dividend": 0.0 }, { "date": "2000-07-06", "price": 1.178, "dividend": 0.0 }, { "date": "2000-07-07", "price": 1.184, "dividend": 0.0 }, { "date": "2000-07-10", "price": 1.185, "dividend": 0.0 }, { "date": "2000-07-11", "price": 1.189, "dividend": 0.0 }, { "date": "2000-07-12", "price": 1.195, "dividend": 0.0 }, { "date": "2000-07-13", "price": 1.192, "dividend": 0.0 }, { "date": "2000-07-14", "price": 1.194, "dividend": 0.0 }, { "date": "2000-07-17", "price": 1.198, "dividend": 0.0 }, { "date": "2000-07-18", "price": 1.191, "dividend": 0.0 }, { "date": "2000-07-19", "price": 1.184, "dividend": 0.0 }, { "date": "2000-07-20", "price": 1.185, "dividend": 0.0 }, { "date": "2000-07-21", "price": 1.184, "dividend": 0.0 }, { "date": "2000-07-24", "price": 1.18, "dividend": 0.0 }, { "date": "2000-07-25", "price": 1.177, "dividend": 0.0 }, { "date": "2000-07-26", "price": 1.177, "dividend": 0.0 }, { "date": "2000-07-27", "price": 1.167, "dividend": 0.0 }, { "date": "2000-07-28", "price": 1.143, "dividend": 0.0 }, { "date": "2000-07-31", "price": 1.141, "dividend": 0.0 }, { "date": "2000-08-01", "price": 1.144, "dividend": 0.0 }, { "date": "2000-08-02", "price": 1.139, "dividend": 0.0 }, { "date": "2000-08-03", "price": 1.133, "dividend": 0.0 }, { "date": "2000-08-04", "price": 1.132, "dividend": 0.0 }, { "date": "2000-08-07", "price": 1.134, "dividend": 0.0 }, { "date": "2000-08-08", "price": 1.138, "dividend": 0.0 }, { "date": "2000-08-09", "price": 1.138, "dividend": 0.0 }, { "date": "2000-08-10", "price": 1.133, "dividend": 0.0 }, { "date": "2000-08-11", "price": 1.131, "dividend": 0.0 }, { "date": "2000-08-14", "price": 1.134, "dividend": 0.0 }, { "date": "2000-08-15", "price": 1.137, "dividend": 0.0 }, { "date": "2000-08-16", "price": 1.145, "dividend": 0.0 }, { "date": "2000-08-17", "price": 1.149, "dividend": 0.0 }, { "date": "2000-08-18", "price": 1.15, "dividend": 0.0 }, { "date": "2000-08-21", "price": 1.146, "dividend": 0.0 }, { "date": "2000-08-22", "price": 1.145, "dividend": 0.0 }, { "date": "2000-08-23", "price": 1.141, "dividend": 0.0 }, { "date": "2000-08-24", "price": 1.149, "dividend": 0.0 }, { "date": "2000-08-25", "price": 1.153, "dividend": 0.0 }, { "date": "2000-08-28", "price": 1.157, "dividend": 0.0 }, { "date": "2000-08-29", "price": 1.157, "dividend": 0.0 }, { "date": "2000-08-30", "price": 1.153, "dividend": 0.0 }, { "date": "2000-08-31", "price": 1.154, "dividend": 0.0 }, { "date": "2000-09-01", "price": 1.161, "dividend": 0.0 }, { "date": "2000-09-04", "price": 1.17, "dividend": 0.0 }, { "date": "2000-09-05", "price": 1.163, "dividend": 0.0 }, { "date": "2000-09-06", "price": 1.153, "dividend": 0.0 }, { "date": "2000-09-07", "price": 1.149, "dividend": 0.0 }, { "date": "2000-09-08", "price": 1.145, "dividend": 0.0 }, { "date": "2000-09-11", "price": 1.136, "dividend": 0.0 }, { "date": "2000-09-12", "price": 1.131, "dividend": 0.0 }, { "date": "2000-09-13", "price": 1.132, "dividend": 0.0 }, { "date": "2000-09-14", "price": 1.135, "dividend": 0.0 }, { "date": "2000-09-15", "price": 1.126, "dividend": 0.0 }, { "date": "2000-09-18", "price": 1.116, "dividend": 0.0 }, { "date": "2000-09-19", "price": 1.122, "dividend": 0.0 }, { "date": "2000-09-20", "price": 1.115, "dividend": 0.0 }, { "date": "2000-09-21", "price": 1.109, "dividend": 0.0 }, { "date": "2000-09-22", "price": 1.107, "dividend": 0.0 }, { "date": "2000-09-25", "price": 1.114, "dividend": 0.0 }, { "date": "2000-09-26", "price": 1.109, "dividend": 0.0 }, { "date": "2000-09-27", "price": 1.106, "dividend": 0.0 }, { "date": "2000-09-28", "price": 1.109, "dividend": 0.0 }, { "date": "2000-09-29", "price": 1.105, "dividend": 0.0 }, { "date": "2000-10-02", "price": 1.105, "dividend": 0.0 }, { "date": "2000-10-03", "price": 1.102, "dividend": 0.0 }, { "date": "2000-10-04", "price": 1.103, "dividend": 0.0 }, { "date": "2000-10-05", "price": 1.106, "dividend": 0.0 }, { "date": "2000-10-06", "price": 1.095, "dividend": 0.0 }, { "date": "2000-10-09", "price": 1.09, "dividend": 0.0 }, { "date": "2000-10-10", "price": 1.089, "dividend": 0.0 }, { "date": "2000-10-11", "price": 1.078, "dividend": 0.0 }, { "date": "2000-10-12", "price": 1.072, "dividend": 0.0 }, { "date": "2000-10-13", "price": 1.079, "dividend": 0.0 }, { "date": "2000-10-16", "price": 1.079, "dividend": 0.0 }, { "date": "2000-10-17", "price": 1.068, "dividend": 0.0 }, { "date": "2000-10-18", "price": 1.062, "dividend": 0.0 }, { "date": "2000-10-19", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-20", "price": 1.073, "dividend": 0.0 }, { "date": "2000-10-23", "price": 1.076, "dividend": 0.0 }, { "date": "2000-10-24", "price": 1.078, "dividend": 0.0 }, { "date": "2000-10-25", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-26", "price": 1.07, "dividend": 0.0 }, { "date": "2000-10-27", "price": 1.067, "dividend": 0.0 }, { "date": "2000-10-30", "price": 1.073, "dividend": 0.0 }, { "date": "2000-10-31", "price": 1.081, "dividend": 0.0 }, { "date": "2000-11-01", "price": 1.085, "dividend": 0.0 }, { "date": "2000-11-02", "price": 1.084, "dividend": 0.0 }, { "date": "2000-11-03", "price": 1.08, "dividend": 0.0 }, { "date": "2000-11-06", "price": 1.08, "dividend": 0.0 }, { "date": "2000-11-07", "price": 1.079, "dividend": 0.0 }, { "date": "2000-11-08", "price": 1.076, "dividend": 0.0 }, { "date": "2000-11-09", "price": 1.07, "dividend": 0.0 }, { "date": "2000-11-10", "price": 1.065, "dividend": 0.0 }, { "date": "2000-11-13", "price": 1.054, "dividend": 0.0 }, { "date": "2000-11-14", "price": 1.066, "dividend": 0.0 }, { "date": "2000-11-15", "price": 1.069, "dividend": 0.0 }, { "date": "2000-11-16", "price": 1.064, "dividend": 0.0 }, { "date": "2000-11-17", "price": 1.065, "dividend": 0.0 }, { "date": "2000-11-20", "price": 1.055, "dividend": 0.0 }, { "date": "2000-11-21", "price": 1.059, "dividend": 0.0 }, { "date": "2000-11-22", "price": 1.046, "dividend": 0.0 }, { "date": "2000-11-23", "price": 1.046, "dividend": 0.0 }, { "date": "2000-11-24", "price": 1.054, "dividend": 0.0 }, { "date": "2000-11-27", "price": 1.059, "dividend": 0.0 }, { "date": "2000-11-28", "price": 1.058, "dividend": 0.0 }, { "date": "2000-11-29", "price": 1.063, "dividend": 0.0 }, { "date": "2000-11-30", "price": 1.061, "dividend": 0.0 }, { "date": "2000-12-01", "price": 1.063, "dividend": 0.0 }, { "date": "2000-12-04", "price": 1.061, "dividend": 0.0 }, { "date": "2000-12-05", "price": 1.08, "dividend": 0.0 }, { "date": "2000-12-06", "price": 1.072, "dividend": 0.0 }, { "date": "2000-12-07", "price": 1.076, "dividend": 0.0 }, { "date": "2000-12-08", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-11", "price": 1.082, "dividend": 0.0 }, { "date": "2000-12-12", "price": 1.075, "dividend": 0.0 }, { "date": "2000-12-13", "price": 1.074, "dividend": 0.0 }, { "date": "2000-12-14", "price": 1.067, "dividend": 0.0 }, { "date": "2000-12-15", "price": 1.062, "dividend": 0.0 }, { "date": "2000-12-18", "price": 1.065, "dividend": 0.0 }, { "date": "2000-12-19", "price": 1.061, "dividend": 0.0 }, { "date": "2000-12-20", "price": 1.046, "dividend": 0.0 }, { "date": "2000-12-21", "price": 1.048, "dividend": 0.0 }, { "date": "2000-12-22", "price": 1.056, "dividend": 0.0 }, { "date": "2000-12-25", "price": 1.056, "dividend": 0.0 }, { "date": "2000-12-26", "price": 1.056, "dividend": 0.0 }, { "date": "2000-12-27", "price": 1.056, "dividend": 0.0 }, { "date": "2000-12-28", "price": 1.066, "dividend": 0.0 }, { "date": "2000-12-29", "price": 1.064, "dividend": 0.0 }, { "date": "2001-01-01", "price": 1.064, "dividend": 0.0 }, { "date": "2001-01-02", "price": 1.066, "dividend": 0.0 }, { "date": "2001-01-03", "price": 1.078, "dividend": 0.0 }, { "date": "2001-01-04", "price": 1.074, "dividend": 0.0 }, { "date": "2001-01-05", "price": 1.081, "dividend": 0.0 }, { "date": "2001-01-08", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-09", "price": 1.068, "dividend": 0.0 }, { "date": "2001-01-10", "price": 1.068, "dividend": 0.0 }, { "date": "2001-01-11", "price": 1.069, "dividend": 0.0 }, { "date": "2001-01-12", "price": 1.078, "dividend": 0.0 }, { "date": "2001-01-15", "price": 1.075, "dividend": 0.0 }, { "date": "2001-01-16", "price": 1.072, "dividend": 0.0 }, { "date": "2001-01-17", "price": 1.076, "dividend": 0.0 }, { "date": "2001-01-18", "price": 1.077, "dividend": 0.0 }, { "date": "2001-01-19", "price": 1.083, "dividend": 0.0 }, { "date": "2001-01-22", "price": 1.079, "dividend": 0.0 }, { "date": "2001-01-23", "price": 1.085, "dividend": 0.0 }, { "date": "2001-01-24", "price": 1.085, "dividend": 0.0 }, { "date": "2001-01-25", "price": 1.085, "dividend": 0.0 }, { "date": "2001-01-26", "price": 1.083, "dividend": 0.0 }, { "date": "2001-01-29", "price": 1.082, "dividend": 0.0 }, { "date": "2001-01-30", "price": 1.08, "dividend": 0.0 }, { "date": "2001-01-31", "price": 1.087, "dividend": 0.0 }, { "date": "2001-02-01", "price": 1.087, "dividend": 0.0 }, { "date": "2001-02-02", "price": 1.079, "dividend": 0.0 }, { "date": "2001-02-05", "price": 1.076, "dividend": 0.0 }, { "date": "2001-02-06", "price": 1.078, "dividend": 0.0 }, { "date": "2001-02-07", "price": 1.072, "dividend": 0.0 }, { "date": "2001-02-08", "price": 1.069, "dividend": 0.0 }, { "date": "2001-02-09", "price": 1.06, "dividend": 0.0 }, { "date": "2001-02-12", "price": 1.065, "dividend": 0.0 }, { "date": "2001-02-13", "price": 1.064, "dividend": 0.0 }, { "date": "2001-02-14", "price": 1.054, "dividend": 0.0 }, { "date": "2001-02-15", "price": 1.057, "dividend": 0.0 }, { "date": "2001-02-16", "price": 1.043, "dividend": 0.0 }, { "date": "2001-02-19", "price": 1.044, "dividend": 0.0 }, { "date": "2001-02-20", "price": 1.04, "dividend": 0.0 }, { "date": "2001-02-21", "price": 1.03, "dividend": 0.0 }, { "date": "2001-02-22", "price": 1.027, "dividend": 0.0 }, { "date": "2001-02-23", "price": 1.021, "dividend": 0.0 }, { "date": "2001-02-26", "price": 1.035, "dividend": 0.0 }, { "date": "2001-02-27", "price": 1.033, "dividend": 0.0 }, { "date": "2001-02-28", "price": 1.029, "dividend": 0.0 }, { "date": "2001-03-01", "price": 1.028, "dividend": 0.0 }, { "date": "2001-03-02", "price": 1.027, "dividend": 0.0 }, { "date": "2001-03-05", "price": 1.032, "dividend": 0.0 }, { "date": "2001-03-06", "price": 1.032, "dividend": 0.0 }, { "date": "2001-03-07", "price": 1.046, "dividend": 0.0 }, { "date": "2001-03-08", "price": 1.043, "dividend": 0.0 }, { "date": "2001-03-09", "price": 1.033, "dividend": 0.0 }, { "date": "2001-03-12", "price": 1.014, "dividend": 0.0 }, { "date": "2001-03-13", "price": 1.017, "dividend": 0.0 }, { "date": "2001-03-14", "price": 1.005, "dividend": 0.0 }, { "date": "2001-03-15", "price": 1.011, "dividend": 0.0 }, { "date": "2001-03-16", "price": 1.002, "dividend": 0.0 }, { "date": "2001-03-19", "price": 1.002, "dividend": 0.0 }, { "date": "2001-03-20", "price": 1.004, "dividend": 0.0 }, { "date": "2001-03-21", "price": 1.001, "dividend": 0.0 }, { "date": "2001-03-22", "price": 1.0, "dividend": 0.0 }, { "date": "2001-03-23", "price": 1.001, "dividend": 0.0 }, { "date": "2001-03-26", "price": 1.01, "dividend": 0.0 }, { "date": "2001-03-27", "price": 1.023, "dividend": 0.0 }, { "date": "2001-03-28", "price": 1.013, "dividend": 0.0 }, { "date": "2001-03-29", "price": 1.009, "dividend": 0.0 }, { "date": "2001-03-30", "price": 1.012, "dividend": 0.0 }, { "date": "2001-04-02", "price": 1.004, "dividend": 0.0 }, { "date": "2001-04-03", "price": 0.997, "dividend": 0.0 }, { "date": "2001-04-04", "price": 1.002, "dividend": 0.0 }, { "date": "2001-04-05", "price": 1.02, "dividend": 0.0 }, { "date": "2001-04-06", "price": 1.011, "dividend": 0.0 }, { "date": "2001-04-09", "price": 1.018, "dividend": 0.0 }, { "date": "2001-04-10", "price": 1.022, "dividend": 0.0 }, { "date": "2001-04-11", "price": 1.021, "dividend": 0.0 }, { "date": "2001-04-12", "price": 1.022, "dividend": 0.0 }, { "date": "2001-04-13", "price": 1.022, "dividend": 0.0 }, { "date": "2001-04-16", "price": 1.019, "dividend": 0.0 }, { "date": "2001-04-17", "price": 1.022, "dividend": 0.0 }, { "date": "2001-04-18", "price": 1.036, "dividend": 0.0 }, { "date": "2001-04-19", "price": 1.035, "dividend": 0.0 }, { "date": "2001-04-20", "price": 1.042, "dividend": 0.0 }, { "date": "2001-04-23", "price": 1.042, "dividend": 0.0 }, { "date": "2001-04-24", "price": 1.034, "dividend": 0.0 }, { "date": "2001-04-25", "price": 1.04, "dividend": 0.0 }, { "date": "2001-04-26", "price": 1.049, "dividend": 0.0 }, { "date": "2001-04-27", "price": 1.054, "dividend": 0.0 }, { "date": "2001-04-30", "price": 1.05, "dividend": 0.0 }, { "date": "2001-05-01", "price": 1.05, "dividend": 0.0 }, { "date": "2001-05-02", "price": 1.055, "dividend": 0.0 }, { "date": "2001-05-03", "price": 1.053, "dividend": 0.0 }, { "date": "2001-05-04", "price": 1.059, "dividend": 0.0 }, { "date": "2001-05-07", "price": 1.059, "dividend": 0.0 }, { "date": "2001-05-08", "price": 1.063, "dividend": 0.0 }, { "date": "2001-05-09", "price": 1.055, "dividend": 0.0 }, { "date": "2001-05-10", "price": 1.058, "dividend": 0.0 }, { "date": "2001-05-11", "price": 1.045, "dividend": 0.0 }, { "date": "2001-05-14", "price": 1.038, "dividend": 0.0 }, { "date": "2001-05-15", "price": 1.043, "dividend": 0.0 }, { "date": "2001-05-16", "price": 1.05, "dividend": 0.0 }, { "date": "2001-05-17", "price": 1.053, "dividend": 0.0 }, { "date": "2001-05-18", "price": 1.052, "dividend": 0.0 }, { "date": "2001-05-21", "price": 1.06, "dividend": 0.0 }, { "date": "2001-05-22", "price": 1.059, "dividend": 0.0 }, { "date": "2001-05-23", "price": 1.048, "dividend": 0.0 }, { "date": "2001-05-24", "price": 1.043, "dividend": 0.0 }, { "date": "2001-05-25", "price": 1.038, "dividend": 0.0 }, { "date": "2001-05-28", "price": 1.044, "dividend": 0.0 }, { "date": "2001-05-29", "price": 1.042, "dividend": 0.0 }, { "date": "2001-05-30", "price": 1.034, "dividend": 0.0 }, { "date": "2001-05-31", "price": 1.033, "dividend": 0.0 }, { "date": "2001-06-01", "price": 1.035, "dividend": 0.0 }, { "date": "2001-06-04", "price": 1.039, "dividend": 0.0 }, { "date": "2001-06-05", "price": 1.045, "dividend": 0.0 }, { "date": "2001-06-06", "price": 1.042, "dividend": 0.0 }, { "date": "2001-06-07", "price": 1.039, "dividend": 0.0 }, { "date": "2001-06-08", "price": 1.037, "dividend": 0.0 }, { "date": "2001-06-11", "price": 1.032, "dividend": 0.0 }, { "date": "2001-06-12", "price": 1.025, "dividend": 0.0 }, { "date": "2001-06-13", "price": 1.026, "dividend": 0.0 }, { "date": "2001-06-14", "price": 1.024, "dividend": 0.0 }, { "date": "2001-06-15", "price": 1.025, "dividend": 0.0 }, { "date": "2001-06-18", "price": 1.019, "dividend": 0.0 }, { "date": "2001-06-19", "price": 1.018, "dividend": 0.0 }, { "date": "2001-06-20", "price": 1.018, "dividend": 0.0 }, { "date": "2001-06-21", "price": 1.022, "dividend": 0.0 }, { "date": "2001-06-22", "price": 1.023, "dividend": 0.0 }, { "date": "2001-06-25", "price": 1.021, "dividend": 0.0 }, { "date": "2001-06-26", "price": 1.018, "dividend": 0.0 }, { "date": "2001-06-27", "price": 1.019, "dividend": 0.0 }, { "date": "2001-06-28", "price": 1.019, "dividend": 0.0 }, { "date": "2001-06-29", "price": 1.015, "dividend": 0.0 }, { "date": "2001-07-02", "price": 1.02, "dividend": 0.0 }, { "date": "2001-07-03", "price": 1.018, "dividend": 0.0 }, { "date": "2001-07-04", "price": 1.016, "dividend": 0.0 }, { "date": "2001-07-05", "price": 1.011, "dividend": 0.0 }, { "date": "2001-07-06", "price": 0.998, "dividend": 0.0 }, { "date": "2001-07-09", "price": 1.001, "dividend": 0.0 }, { "date": "2001-07-10", "price": 1.002, "dividend": 0.0 }, { "date": "2001-07-11", "price": 1.005, "dividend": 0.0 }, { "date": "2001-07-12", "price": 1.016, "dividend": 0.0 }, { "date": "2001-07-13", "price": 1.015, "dividend": 0.0 }, { "date": "2001-07-16", "price": 1.012, "dividend": 0.0 }, { "date": "2001-07-17", "price": 1.01, "dividend": 0.0 }, { "date": "2001-07-18", "price": 1.009, "dividend": 0.0 }, { "date": "2001-07-19", "price": 1.017, "dividend": 0.0 }, { "date": "2001-07-20", "price": 1.014, "dividend": 0.0 }, { "date": "2001-07-23", "price": 1.008, "dividend": 0.0 }, { "date": "2001-07-24", "price": 0.999, "dividend": 0.0 }, { "date": "2001-07-25", "price": 0.997, "dividend": 0.0 }, { "date": "2001-07-26", "price": 1.004, "dividend": 0.0 }, { "date": "2001-07-27", "price": 1.0, "dividend": 0.0 }, { "date": "2001-07-30", "price": 0.996, "dividend": 0.0 }, { "date": "2001-07-31", "price": 1.003, "dividend": 0.0 }, { "date": "2001-08-01", "price": 1.006, "dividend": 0.0 }, { "date": "2001-08-02", "price": 1.012, "dividend": 0.0 }, { "date": "2001-08-03", "price": 0.998, "dividend": 0.0 }, { "date": "2001-08-06", "price": 0.993, "dividend": 0.0 }, { "date": "2001-08-07", "price": 0.995, "dividend": 0.0 }, { "date": "2001-08-08", "price": 0.987, "dividend": 0.0 }, { "date": "2001-08-09", "price": 0.987, "dividend": 0.0 }, { "date": "2001-08-10", "price": 0.986, "dividend": 0.0 }, { "date": "2001-08-13", "price": 0.983, "dividend": 0.0 }, { "date": "2001-08-14", "price": 0.983, "dividend": 0.0 }, { "date": "2001-08-15", "price": 0.984, "dividend": 0.0 }, { "date": "2001-08-16", "price": 0.984, "dividend": 0.0 }, { "date": "2001-08-17", "price": 0.978, "dividend": 0.0 }, { "date": "2001-08-20", "price": 0.978, "dividend": 0.0 }, { "date": "2001-08-21", "price": 0.978, "dividend": 0.0 }, { "date": "2001-08-22", "price": 0.978, "dividend": 0.0 }, { "date": "2001-08-23", "price": 0.978, "dividend": 0.0 }, { "date": "2001-08-24", "price": 0.986, "dividend": 0.0 }, { "date": "2001-08-27", "price": 0.986, "dividend": 0.0 }, { "date": "2001-08-28", "price": 0.986, "dividend": 0.0 }, { "date": "2001-08-29", "price": 0.986, "dividend": 0.0 }, { "date": "2001-08-30", "price": 0.986, "dividend": 0.0 }, { "date": "2001-08-31", "price": 0.963, "dividend": 0.0 }, { "date": "2001-09-03", "price": 0.961, "dividend": 0.0 }, { "date": "2001-09-04", "price": 0.96, "dividend": 0.0 }, { "date": "2001-09-05", "price": 0.953, "dividend": 0.0 }, { "date": "2001-09-06", "price": 0.945, "dividend": 0.0 }, { "date": "2001-09-07", "price": 0.938, "dividend": 0.0 }, { "date": "2001-09-10", "price": 0.941, "dividend": 0.0 }, { "date": "2001-09-11", "price": 0.941, "dividend": 0.0 }, { "date": "2001-09-12", "price": 0.941, "dividend": 0.0 }, { "date": "2001-09-13", "price": 0.941, "dividend": 0.0 }, { "date": "2001-09-14", "price": 0.941, "dividend": 0.0 }, { "date": "2001-09-17", "price": 0.92, "dividend": 0.0 }, { "date": "2001-09-18", "price": 0.916, "dividend": 0.0 }, { "date": "2001-09-19", "price": 0.912, "dividend": 0.0 }, { "date": "2001-09-20", "price": 0.905, "dividend": 0.0 }, { "date": "2001-09-21", "price": 0.894, "dividend": 0.0 }, { "date": "2001-09-24", "price": 0.894, "dividend": 0.0 }, { "date": "2001-09-25", "price": 0.921, "dividend": 0.0 }, { "date": "2001-09-26", "price": 0.929, "dividend": 0.0 }, { "date": "2001-09-27", "price": 0.93, "dividend": 0.0 }, { "date": "2001-09-28", "price": 0.934, "dividend": 0.0 }, { "date": "2001-10-01", "price": 0.931, "dividend": 0.0 }, { "date": "2001-10-02", "price": 0.938, "dividend": 0.0 }, { "date": "2001-10-03", "price": 0.947, "dividend": 0.0 }, { "date": "2001-10-04", "price": 0.953, "dividend": 0.0 }, { "date": "2001-10-05", "price": 0.954, "dividend": 0.0 }, { "date": "2001-10-08", "price": 0.958, "dividend": 0.0 }, { "date": "2001-10-09", "price": 0.958, "dividend": 0.0 }, { "date": "2001-10-10", "price": 0.958, "dividend": 0.0 }, { "date": "2001-10-11", "price": 0.977, "dividend": 0.0 }, { "date": "2001-10-12", "price": 0.974, "dividend": 0.0 }, { "date": "2001-10-15", "price": 0.972, "dividend": 0.0 }, { "date": "2001-10-16", "price": 0.973, "dividend": 0.0 }, { "date": "2001-10-17", "price": 0.978, "dividend": 0.0 }, { "date": "2001-10-18", "price": 0.974, "dividend": 0.0 }, { "date": "2001-10-19", "price": 0.972, "dividend": 0.0 }, { "date": "2001-10-22", "price": 0.977, "dividend": 0.0 }, { "date": "2001-10-23", "price": 0.978, "dividend": 0.0 }, { "date": "2001-10-24", "price": 0.976, "dividend": 0.0 }, { "date": "2001-10-25", "price": 0.98, "dividend": 0.0 }, { "date": "2001-10-26", "price": 0.985, "dividend": 0.0 }, { "date": "2001-10-29", "price": 0.977, "dividend": 0.0 }, { "date": "2001-10-30", "price": 0.977, "dividend": 0.0 }, { "date": "2001-10-31", "price": 0.976, "dividend": 0.0 }, { "date": "2001-11-01", "price": 0.985, "dividend": 0.0 }, { "date": "2001-11-02", "price": 0.99, "dividend": 0.0 }, { "date": "2001-11-05", "price": 0.994, "dividend": 0.0 }, { "date": "2001-11-06", "price": 0.992, "dividend": 0.0 }, { "date": "2001-11-07", "price": 0.992, "dividend": 0.0 }, { "date": "2001-11-08", "price": 0.994, "dividend": 0.0 }, { "date": "2001-11-09", "price": 0.99, "dividend": 0.0 }, { "date": "2001-11-12", "price": 0.99, "dividend": 0.0 }, { "date": "2001-11-13", "price": 0.997, "dividend": 0.0 }, { "date": "2001-11-14", "price": 0.997, "dividend": 0.0 }, { "date": "2001-11-15", "price": 0.993, "dividend": 0.0 }, { "date": "2001-11-16", "price": 0.994, "dividend": 0.0 }, { "date": "2001-11-19", "price": 1.002, "dividend": 0.0 }, { "date": "2001-11-20", "price": 0.997, "dividend": 0.0 }, { "date": "2001-11-21", "price": 0.993, "dividend": 0.0 }, { "date": "2001-11-22", "price": 0.992, "dividend": 0.0 }, { "date": "2001-11-23", "price": 0.996, "dividend": 0.0 }, { "date": "2001-11-26", "price": 0.998, "dividend": 0.0 }, { "date": "2001-11-27", "price": 0.991, "dividend": 0.0 }, { "date": "2001-11-28", "price": 0.986, "dividend": 0.0 }, { "date": "2001-11-29", "price": 0.991, "dividend": 0.0 }, { "date": "2001-11-30", "price": 0.995, "dividend": 0.0 }, { "date": "2001-12-03", "price": 0.994, "dividend": 0.0 }, { "date": "2001-12-04", "price": 1.001, "dividend": 0.0 }, { "date": "2001-12-05", "price": 1.007, "dividend": 0.0 }, { "date": "2001-12-06", "price": 1.004, "dividend": 0.0 }, { "date": "2001-12-07", "price": 0.997, "dividend": 0.0 }, { "date": "2001-12-10", "price": 0.992, "dividend": 0.0 }, { "date": "2001-12-11", "price": 0.99, "dividend": 0.0 }, { "date": "2001-12-12", "price": 0.99, "dividend": 0.0 }, { "date": "2001-12-13", "price": 0.983, "dividend": 0.0 }, { "date": "2001-12-14", "price": 0.984, "dividend": 0.0 }, { "date": "2001-12-17", "price": 0.984, "dividend": 0.0 }, { "date": "2001-12-18", "price": 0.996, "dividend": 0.0 }, { "date": "2001-12-19", "price": 0.998, "dividend": 0.0 }, { "date": "2001-12-20", "price": 0.993, "dividend": 0.0 }, { "date": "2001-12-21", "price": 0.994, "dividend": 0.0 }, { "date": "2001-12-24", "price": 0.99, "dividend": 0.0 }, { "date": "2001-12-25", "price": 0.99, "dividend": 0.0 }, { "date": "2001-12-26", "price": 0.988, "dividend": 0.0 }, { "date": "2001-12-27", "price": 0.996, "dividend": 0.0 }, { "date": "2001-12-28", "price": 1.003, "dividend": 0.0 }, { "date": "2001-12-31", "price": 0.999, "dividend": 0.0 }, { "date": "2002-01-01", "price": 0.999, "dividend": 0.0 }, { "date": "2002-01-02", "price": 0.999, "dividend": 0.0 }, { "date": "2002-01-03", "price": 1.01, "dividend": 0.0 }, { "date": "2002-01-04", "price": 1.01, "dividend": 0.0 }, { "date": "2002-01-07", "price": 1.006, "dividend": 0.0 }, { "date": "2002-01-08", "price": 1.003, "dividend": 0.0 }, { "date": "2002-01-09", "price": 1.001, "dividend": 0.0 }, { "date": "2002-01-10", "price": 0.999, "dividend": 0.0 }, { "date": "2002-01-11", "price": 0.998, "dividend": 0.0 }, { "date": "2002-01-14", "price": 0.992, "dividend": 0.0 }, { "date": "2002-01-15", "price": 0.99, "dividend": 0.0 }, { "date": "2002-01-16", "price": 0.98, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.984, "dividend": 0.0 }, { "date": "2002-01-18", "price": 0.98, "dividend": 0.0 }, { "date": "2002-01-21", "price": 0.98, "dividend": 0.0 }, { "date": "2002-01-22", "price": 0.977, "dividend": 0.0 }, { "date": "2002-01-23", "price": 0.98, "dividend": 0.0 }, { "date": "2002-01-24", "price": 0.982, "dividend": 0.0 }, { "date": "2002-01-25", "price": 0.979, "dividend": 0.0 }, { "date": "2002-01-28", "price": 0.973, "dividend": 0.0 }, { "date": "2002-01-29", "price": 0.963, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.962, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.97, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.969, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.96, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.957, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.954, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.952, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.956, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.963, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.963, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.963, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.968, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.96, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.961, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.952, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.954, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.949, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.95, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.96, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.959, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.963, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.958, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.967, "dividend": 0.0 }, { "date": "2002-03-04", "price": 0.98, "dividend": 0.0 }, { "date": "2002-03-05", "price": 0.977, "dividend": 0.0 }, { "date": "2002-03-06", "price": 0.979, "dividend": 0.0 }, { "date": "2002-03-07", "price": 0.981, "dividend": 0.0 }, { "date": "2002-03-08", "price": 0.982, "dividend": 0.0 }, { "date": "2002-03-11", "price": 0.983, "dividend": 0.0 }, { "date": "2002-03-12", "price": 0.981, "dividend": 0.0 }, { "date": "2002-03-13", "price": 0.976, "dividend": 0.0 }, { "date": "2002-03-14", "price": 0.978, "dividend": 0.0 }, { "date": "2002-03-15", "price": 0.983, "dividend": 0.0 }, { "date": "2002-03-18", "price": 0.985, "dividend": 0.0 }, { "date": "2002-03-19", "price": 0.989, "dividend": 0.0 }, { "date": "2002-03-20", "price": 0.982, "dividend": 0.0 }, { "date": "2002-03-21", "price": 0.984, "dividend": 0.0 }, { "date": "2002-03-22", "price": 0.982, "dividend": 0.0 }, { "date": "2002-03-25", "price": 0.977, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.981, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.99, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.988, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.988, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.988, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.99, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.989, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.986, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.984, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.979, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.976, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.982, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.974, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.977, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.975, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.985, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.983, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.981, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.98, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.973, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.967, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.967, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.964, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.963, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.956, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.965, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.965, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.969, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.966, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.959, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.97, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.963, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.957, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.963, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.969, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.967, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.971, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.972, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.969, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.965, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.967, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.973, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.974, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.974, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.968, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.967, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.965, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.964, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.957, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.956, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.958, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.956, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.955, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.951, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.949, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.947, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.941, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.935, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.948, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.949, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.945, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.939, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.934, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.931, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.931, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.925, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.939, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.944, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.939, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.933, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.93, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.929, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.944, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.939, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.936, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.925, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.916, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.916, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.906, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.903, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.909, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.907, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.894, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.878, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.868, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.873, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.882, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.886, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.9, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.905, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.905, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.894, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.884, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.875, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.881, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.887, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.897, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.897, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.9, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.895, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.898, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.902, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.902, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.902, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.902, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.902, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.902, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.909, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.911, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.907, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.899, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.899, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.899, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.898, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.886, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.888, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.884, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.888, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.888, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.893, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.895, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.888, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.889, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.892, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.886, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.881, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.874, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.873, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.867, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.862, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.867, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.877, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.869, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.865, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.878, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.874, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.87, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.86, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.856, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.856, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.851, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.859, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.872, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.876, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.891, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.88, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.881, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.887, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.886, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.881, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.879, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.878, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.88, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.884, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.876, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.881, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.882, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.885, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.885, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.894, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.899, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.898, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.896, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.889, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.891, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.89, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.891, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.896, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.894, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.894, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.897, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.902, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.903, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.903, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.893, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.897, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.901, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.903, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.901, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.897, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.896, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.894, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.894, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.887, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.891, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.891, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.89, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.882, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.889, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.889, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.884, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.883, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.887, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.886, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.886, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.886, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.886, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.883, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.886, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.889, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.889, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.896, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.899, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.903, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.9, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.892, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.899, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.901, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.9, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.903, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.899, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.897, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.895, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.891, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.888, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.885, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.888, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.879, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.87, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.873, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.873, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.87, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.868, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.868, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.872, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.87, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.864, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.862, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.868, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.865, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.865, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.864, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.871, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.874, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.877, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.876, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.875, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.876, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.872, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.863, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.861, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.862, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.87, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.871, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.865, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.866, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.864, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.864, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.854, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.852, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.854, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.864, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.87, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.879, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.882, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.885, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.885, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.891, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.881, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.887, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.887, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.885, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.885, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.878, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.886, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.893, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.894, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.892, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.899, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.914, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.909, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.91, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.907, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.914, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.904, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.905, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.908, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.908, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.909, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.92, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.923, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.923, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.919, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.922, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.925, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.931, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.931, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.936, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.933, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.934, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.93, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.926, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.934, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.937, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.938, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.935, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.935, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.937, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.929, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.927, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.929, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.932, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.937, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.939, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.945, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.948, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.955, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.959, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.96, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.961, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.968, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.973, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.979, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.97, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.975, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.986, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.989, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.984, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.991, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.993, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.991, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.984, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.983, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.975, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.972, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.975, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.978, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.975, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.976, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.978, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.985, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.983, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.981, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.995, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.993, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.989, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.986, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.989, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.997, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.991, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.989, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.979, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.983, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.976, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.981, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.986, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.986, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.99, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.992, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.992, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.986, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.984, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.981, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.983, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.98, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.976, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.975, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.976, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.978, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.981, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.981, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.982, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.981, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.986, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.986, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.986, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.983, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.981, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.983, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.986, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.988, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.993, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.997, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.999, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.997, "dividend": 0.0 }, { "date": "2003-09-03", "price": 1.0, "dividend": 0.0 }, { "date": "2003-09-04", "price": 1.004, "dividend": 0.0 }, { "date": "2003-09-05", "price": 1.009, "dividend": 0.0 }, { "date": "2003-09-08", "price": 1.02, "dividend": 0.0 }, { "date": "2003-09-09", "price": 1.016, "dividend": 0.0 }, { "date": "2003-09-10", "price": 1.005, "dividend": 0.0 }, { "date": "2003-09-11", "price": 1.006, "dividend": 0.0 }, { "date": "2003-09-12", "price": 1.011, "dividend": 0.0 }, { "date": "2003-09-15", "price": 1.012, "dividend": 0.0 }, { "date": "2003-09-16", "price": 1.016, "dividend": 0.0 }, { "date": "2003-09-17", "price": 1.021, "dividend": 0.0 }, { "date": "2003-09-18", "price": 1.025, "dividend": 0.0 }, { "date": "2003-09-19", "price": 1.023, "dividend": 0.0 }, { "date": "2003-09-22", "price": 1.014, "dividend": 0.0 }, { "date": "2003-09-23", "price": 1.019, "dividend": 0.0 }, { "date": "2003-09-24", "price": 1.016, "dividend": 0.0 }, { "date": "2003-09-25", "price": 1.014, "dividend": 0.0 }, { "date": "2003-09-26", "price": 1.007, "dividend": 0.0 }, { "date": "2003-09-29", "price": 1.01, "dividend": 0.0 }, { "date": "2003-09-30", "price": 1.008, "dividend": 0.0 }, { "date": "2003-10-01", "price": 1.021, "dividend": 0.0 }, { "date": "2003-10-02", "price": 1.022, "dividend": 0.0 }, { "date": "2003-10-03", "price": 1.027, "dividend": 0.0 }, { "date": "2003-10-06", "price": 1.028, "dividend": 0.0 }, { "date": "2003-10-07", "price": 1.032, "dividend": 0.0 }, { "date": "2003-10-08", "price": 1.033, "dividend": 0.0 }, { "date": "2003-10-09", "price": 1.036, "dividend": 0.0 }, { "date": "2003-10-10", "price": 1.042, "dividend": 0.0 }, { "date": "2003-10-13", "price": 1.042, "dividend": 0.0 }, { "date": "2003-10-14", "price": 1.052, "dividend": 0.0 }, { "date": "2003-10-15", "price": 1.051, "dividend": 0.0 }, { "date": "2003-10-16", "price": 1.054, "dividend": 0.0 }, { "date": "2003-10-17", "price": 1.048, "dividend": 0.0 }, { "date": "2003-10-20", "price": 1.053, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.055, "dividend": 0.0 }, { "date": "2003-10-22", "price": 1.047, "dividend": 0.0 }, { "date": "2003-10-23", "price": 1.046, "dividend": 0.0 }, { "date": "2003-10-24", "price": 1.046, "dividend": 0.0 }, { "date": "2003-10-27", "price": 1.043, "dividend": 0.0 }, { "date": "2003-10-28", "price": 1.055, "dividend": 0.0 }, { "date": "2003-10-29", "price": 1.052, "dividend": 0.0 }, { "date": "2003-10-30", "price": 1.056, "dividend": 0.0 }, { "date": "2003-10-31", "price": 1.054, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.053, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.058, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.052, "dividend": 0.0 }, { "date": "2003-11-06", "price": 1.05, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.053, "dividend": 0.0 }, { "date": "2003-11-10", "price": 1.05, "dividend": 0.0 }, { "date": "2003-11-11", "price": 1.046, "dividend": 0.0 }, { "date": "2003-11-12", "price": 1.053, "dividend": 0.0 }, { "date": "2003-11-13", "price": 1.058, "dividend": 0.0 }, { "date": "2003-11-14", "price": 1.055, "dividend": 0.0 }, { "date": "2003-11-17", "price": 1.05, "dividend": 0.0 }, { "date": "2003-11-18", "price": 1.049, "dividend": 0.0 }, { "date": "2003-11-19", "price": 1.044, "dividend": 0.0 }, { "date": "2003-11-20", "price": 1.044, "dividend": 0.0 }, { "date": "2003-11-21", "price": 1.046, "dividend": 0.0 }, { "date": "2003-11-24", "price": 1.043, "dividend": 0.0 }, { "date": "2003-11-25", "price": 1.043, "dividend": 0.0 }, { "date": "2003-11-26", "price": 1.056, "dividend": 0.0 }, { "date": "2003-11-27", "price": 1.057, "dividend": 0.0 }, { "date": "2003-11-28", "price": 1.057, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.059, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.063, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.069, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.061, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.061, "dividend": 0.0 }, { "date": "2003-12-08", "price": 1.061, "dividend": 0.0 }, { "date": "2003-12-09", "price": 1.058, "dividend": 0.0 }, { "date": "2003-12-10", "price": 1.055, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.059, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.063, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.062, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.062, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.066, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.071, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.072, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.07, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.08, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.08, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.08, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.081, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.085, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.088, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.09, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.09, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.092, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.101, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.106, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.104, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.109, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.112, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.113, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.111, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.113, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.109, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.112, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.116, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.122, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.123, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.123, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.123, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.119, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.12, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.11, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.103, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.103, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.103, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.106, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.101, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.104, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.111, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.111, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.108, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.108, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.113, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.112, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.112, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.12, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.119, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.131, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.125, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.114, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.118, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.115, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.11, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.115, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.123, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.118, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.113, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.119, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.123, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.12, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.118, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.111, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.102, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.106, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.098, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.1, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.103, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.102, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.099, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.088, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.085, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.085, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.092, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.091, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.099, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.096, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.099, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.104, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.104, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.1, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.101, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.1, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.1, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.1, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.093, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.084, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.078, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.081, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.084, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.076, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.077, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.085, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.088, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.087, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.087, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.076, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.077, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.073, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.076, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.081, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.079, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.071, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.062, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.058, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.062, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.063, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.06, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.059, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.058, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.061, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.061, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.063, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.067, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.067, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.076, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.08, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.083, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.082, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.082, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.082, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.082, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.082, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.084, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.094, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.095, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.086, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.091, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.086, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.082, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.087, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.088, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.09, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.093, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.093, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.09, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.095, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.097, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.095, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.097, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.099, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.104, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.097, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.098, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.092, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.092, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.091, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.088, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.086, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.084, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.083, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.081, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.084, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.081, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.083, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.086, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.08, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.074, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.069, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.068, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.07, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.073, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.074, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.072, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.073, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.074, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.069, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.068, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.068, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.07, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.064, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.063, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.068, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.072, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.072, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.077, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.078, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.078, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.075, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.073, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.075, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.079, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.081, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.078, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.081, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.081, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.08, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.073, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.076, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.076, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.076, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.078, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.084, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.083, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.083, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.075, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.077, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.08, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.077, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.085, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.08, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.08, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.075, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.075, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.079, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.078, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.077, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.085, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.085, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.086, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.09, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.085, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.086, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.086, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.08, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.079, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.082, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.083, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.087, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.082, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.083, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.086, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.093, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.093, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.094, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.096, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.099, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.106, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.104, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.108, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.106, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.106, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.106, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.106, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.116, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.116, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.118, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.124, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.128, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.121, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.119, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.121, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.127, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.131, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.13, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.125, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.122, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.127, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.131, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.136, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.136, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.133, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.133, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.133, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.133, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.138, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.14, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.143, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.139, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.139, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.143, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.143, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.146, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.148, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.152, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.154, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.152, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.151, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.155, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.153, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.15, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.139, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.137, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.135, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.131, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.132, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.131, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.134, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.125, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.133, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.131, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.127, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.122, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.122, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.12, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.121, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.125, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.125, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.124, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.13, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.136, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.136, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.131, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.135, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.134, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.137, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.137, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.137, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.143, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.142, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.144, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.144, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.143, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.139, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.139, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.134, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.13, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.135, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.142, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.139, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.137, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.134, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.134, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.143, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.144, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.142, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.137, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.137, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.137, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.134, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.133, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.131, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.121, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.118, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.126, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.129, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.133, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.133, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.134, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.131, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.119, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.123, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.119, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.123, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.124, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.124, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.121, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.119, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.116, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.122, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.123, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.124, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.125, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.123, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.122, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.122, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.12, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.121, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.123, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.125, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.129, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.13, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.13, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.131, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.131, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.134, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.134, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.134, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.133, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.143, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.144, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.139, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.138, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.14, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.142, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.139, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.138, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.141, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.138, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.139, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.143, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.149, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.147, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.148, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.151, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.145, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.143, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.144, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.148, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.15, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.15, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.153, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.158, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.158, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.158, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.158, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.154, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.155, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.153, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.156, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.141, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.141, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.142, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.145, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.152, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.15, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.152, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.154, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.155, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.154, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.147, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.148, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.148, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.153, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.163, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.166, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.171, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.165, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.166, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.164, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.169, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.168, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.166, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.165, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.167, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.172, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.176, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.173, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.183, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.189, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.192, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.192, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.196, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.196, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.192, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.196, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.193, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.191, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.19, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.187, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.188, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.185, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.185, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.183, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.179, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.178, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.191, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.189, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.191, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.193, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.194, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.193, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.185, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.179, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.171, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.172, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.168, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.172, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.169, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.163, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.168, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.167, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.158, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.16, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.158, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.162, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.166, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.167, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.165, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.161, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.164, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.169, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.169, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.179, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.179, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.177, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.178, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.179, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.177, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.178, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.183, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.182, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.174, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.174, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.182, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.184, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.186, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.188, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.187, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.185, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.188, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.189, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.186, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.183, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.187, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.187, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.187, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.19, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.188, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.189, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.19, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.197, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.193, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.2, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.197, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.2, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.195, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.192, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.194, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.201, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.201, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.201, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.199, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.2, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.197, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.191, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.191, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.201, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.209, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.212, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.218, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.214, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.214, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.21, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.206, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.208, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.21, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.201, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.191, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.198, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.189, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.193, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.195, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.194, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.201, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.202, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.202, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.202, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.203, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.202, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.198, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.192, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.19, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.189, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.19, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.186, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.182, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.186, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.185, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.192, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.19, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.186, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.187, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.191, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.192, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.192, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.194, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.192, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.193, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.189, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.186, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.187, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.178, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.175, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.177, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.175, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.18, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.188, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.188, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.196, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.2, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.198, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.194, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.194, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.189, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.194, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.194, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.191, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.192, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.2, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.195, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.198, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.201, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.203, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.202, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.192, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.191, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.192, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.192, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.189, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.189, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.191, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.199, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.198, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.196, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.199, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.193, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.194, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.195, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.199, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.199, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.199, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.205, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.196, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.204, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.209, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.21, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.214, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.211, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.206, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.206, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.205, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.201, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.186, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.184, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.185, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.18, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.176, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.178, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.177, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.183, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.181, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.175, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.174, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.18, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.187, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.179, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.166, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.161, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.152, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.157, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.149, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.141, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.151, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.153, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.149, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.146, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.149, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.151, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.148, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.152, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.145, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.145, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.157, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.166, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.171, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.169, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.164, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.164, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.162, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.157, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.16, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.155, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.144, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.138, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.132, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.144, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.144, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.148, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.153, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.148, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.155, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.166, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.164, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.16, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.169, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.164, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.167, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.16, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.16, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.16, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.156, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.157, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.16, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.169, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.177, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.18, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.18, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.18, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.18, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.175, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.18, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.178, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.181, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.181, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.186, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.185, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.189, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.192, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.188, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.178, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.171, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.172, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.171, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.177, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.179, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.185, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.186, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.191, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.189, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.192, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.191, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.194, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.196, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.199, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.203, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.2, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.199, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.2, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.197, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.203, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.208, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.205, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.207, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.204, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.2, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.204, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.204, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.208, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.202, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.199, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.201, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.2, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.2, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.2, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.2, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.205, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.199, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.2, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.201, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.202, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.201, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.197, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.204, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.208, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.205, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.202, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.2, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.203, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.205, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.208, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.205, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.204, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.202, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.206, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.213, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.211, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.214, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.207, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.208, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.213, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.217, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.218, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.224, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.224, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.225, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.223, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.226, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.222, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.224, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.222, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.222, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.219, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.22, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.214, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.214, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.217, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.217, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.215, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.214, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.214, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.214, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.215, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.217, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.206, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.208, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.206, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.203, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.21, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.216, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.218, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.214, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.214, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.21, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.213, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.212, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.213, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.217, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.211, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.207, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.209, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.212, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.213, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.219, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.219, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.216, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.218, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.221, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.218, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.215, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.216, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.223, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.229, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.235, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.23, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.23, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.23, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.231, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.23, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.233, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.232, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.218, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.212, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.204, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.201, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.193, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.201, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.201, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.208, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.207, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.212, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.206, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.205, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.209, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.204, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.21, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.217, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.221, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.223, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.221, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.218, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.215, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.216, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.213, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.212, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.217, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.22, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.221, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.223, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.223, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.218, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.227, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.225, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.229, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.23, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.236, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.239, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.242, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.239, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.242, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.241, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.243, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.247, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.247, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.25, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.249, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.249, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.254, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.252, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.25, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.252, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.249, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.251, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.245, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.25, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.247, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.248, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.251, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.253, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.255, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.256, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.261, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.258, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.251, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.252, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.253, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.254, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.257, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.257, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.264, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.264, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.261, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.256, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.245, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.246, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.249, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.241, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.245, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.251, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.257, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.257, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.258, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.255, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.254, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.251, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.249, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.247, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.248, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.249, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.251, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.256, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.259, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.259, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.256, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.259, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.262, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.257, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.259, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.268, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.27, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.271, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.271, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.269, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.271, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.268, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.269, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.259, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.257, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.247, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.237, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.242, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.245, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.242, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.243, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.236, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.241, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.246, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.246, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.23, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.233, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.225, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.217, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.207, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.216, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.219, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.229, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.232, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.235, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.241, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.23, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.236, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.239, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.247, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.247, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.253, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.247, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.249, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.244, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.244, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.249, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.249, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.249, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.25, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.247, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.259, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.266, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.263, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.266, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.262, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.263, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.264, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.267, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.266, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.269, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.273, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.269, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.269, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.274, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.268, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.273, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.271, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.272, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.274, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.271, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.266, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.266, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.267, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.261, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.257, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.263, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.262, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.264, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.271, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.276, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.271, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.278, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.266, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.267, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.262, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.269, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.257, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.257, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.248, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.243, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.248, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.251, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.245, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.245, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.23, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.243, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.236, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.237, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.236, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.234, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.236, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.244, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.252, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.252, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.251, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.247, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.25, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.253, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.252, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.254, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.247, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.248, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.237, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.231, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.229, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.227, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.228, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.228, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.234, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.236, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.236, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.243, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.239, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.244, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.238, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.238, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.238, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.239, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.227, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.223, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.217, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.217, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.219, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.216, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.223, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.21, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.197, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.193, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.191, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.182, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.173, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.173, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.188, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.182, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.186, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.191, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.18, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.188, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.196, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.199, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.179, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.172, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.172, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.172, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.169, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.175, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.179, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.18, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.175, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.176, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.182, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.172, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.179, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.179, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.185, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.191, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.193, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.195, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.188, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.181, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.176, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.18, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.175, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.164, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.159, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.166, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.172, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.173, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.17, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.162, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.176, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.166, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.165, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.165, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.171, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.18, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.183, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.179, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.177, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.178, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.176, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.179, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.19, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.195, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.197, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.195, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.192, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.178, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.173, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.173, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.171, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.177, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.172, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.176, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.181, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.177, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.176, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.174, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.179, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.18, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.176, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.175, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.175, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.181, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.18, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.186, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.186, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.199, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.191, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.193, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.195, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.196, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.204, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.205, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.205, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.202, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.193, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.191, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.185, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.186, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.184, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.183, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.18, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.182, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.183, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.179, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.178, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.185, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.177, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.169, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.159, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.158, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.154, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.156, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.155, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.156, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.156, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.152, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.145, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.145, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.142, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.149, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.142, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.141, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.138, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.138, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.128, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.128, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.126, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.127, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.127, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.126, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.121, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.117, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.118, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.113, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.116, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.12, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.115, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.117, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.12, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.124, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.114, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.117, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.114, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.119, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.128, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.127, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.124, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.119, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.126, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.128, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.132, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.135, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.141, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.137, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.131, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.136, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.137, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.133, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.13, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.131, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.133, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.132, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.132, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.135, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.136, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.14, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.138, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.141, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.137, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.137, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.124, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.121, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.121, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.11, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.111, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.117, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.115, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.1, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.104, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.087, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.096, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.113, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.1, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.092, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.096, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.101, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.086, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.066, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.061, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.061, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.051, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.052, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.048, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.029, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.022, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.001, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.989, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.01, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.013, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.987, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.99, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.991, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.003, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.996, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.984, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.984, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.971, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.971, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.967, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.984, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.98, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.986, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.98, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.004, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.001, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.986, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.992, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.991, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.99, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.98, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.991, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.99, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.983, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.985, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.97, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.943, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.957, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.968, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.98, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.986, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.988, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.986, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.977, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.983, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.984, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.982, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.98, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.98, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.987, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.995, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.99, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.991, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.994, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.001, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.015, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.003, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.009, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.997, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.993, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.996, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.996, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.002, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.003, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.007, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.003, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.003, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.02, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.028, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.025, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.028, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.035, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.033, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.026, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.016, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.01, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.006, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.007, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.006, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.997, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.001, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.99, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.987, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.987, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.987, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.011, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.016, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.005, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.003, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.009, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.004, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.006, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.008, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.011, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.005, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.998, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.998, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.993, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.994, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.986, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.982, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.974, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.973, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.964, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.96, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.956, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.959, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.958, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.942, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.93, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.935, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.927, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.928, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.918, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.931, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.931, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.943, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.957, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.955, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.959, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.966, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.98, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.975, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.991, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.987, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.987, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.992, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.986, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.976, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.982, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.989, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.993, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.995, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.989, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.983, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.99, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.997, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.997, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.004, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.99, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.995, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.999, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.001, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.99, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.991, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.988, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.99, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.994, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.996, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.993, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.999, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.996, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.996, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.008, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.006, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.015, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.009, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.022, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.023, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.024, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.019, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.019, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.02, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.026, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.031, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.036, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.03, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.022, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.026, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.035, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.031, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.032, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.045, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.048, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.054, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.052, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.049, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.043, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.044, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.054, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.053, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.057, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.058, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.05, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.048, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.046, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.043, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.046, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.04, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.041, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.046, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.05, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.057, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.059, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.05, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.054, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.048, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.049, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.05, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.046, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.047, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.048, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.051, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.055, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.057, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.062, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.068, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.065, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.068, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.077, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.077, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.08, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.084, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.086, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.087, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.088, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.093, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.103, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.109, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.109, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.106, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.106, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.103, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.103, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.107, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.11, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.12, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.119, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.109, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.113, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.12, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.125, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.125, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.132, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.135, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.137, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.136, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.137, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.136, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.126, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.125, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.126, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.128, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.128, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.133, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.135, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.146, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.148, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.147, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.146, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.149, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.153, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.151, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.151, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.153, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.151, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.146, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.146, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.155, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.153, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.148, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.142, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.137, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.14, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.143, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.146, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.145, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.142, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.149, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.151, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.153, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.152, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.149, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.155, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.158, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.151, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.152, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.145, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.138, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.138, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.131, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.135, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.129, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.129, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.127, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.128, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.135, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.136, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.147, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.149, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.15, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.148, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.16, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.159, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.157, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.153, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.148, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.156, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.155, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.159, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.156, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.156, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.156, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.162, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.162, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.159, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.157, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.158, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.156, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.152, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.152, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.151, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.158, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.151, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.157, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.153, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.151, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.155, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.154, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.16, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.159, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.159, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.162, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.16, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.157, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.155, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.155, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.165, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.166, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.163, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.162, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.164, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.167, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.169, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.169, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.172, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.169, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.169, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.171, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.167, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.162, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.155, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.151, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.151, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.149, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.141, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.136, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.147, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.154, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.15, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.139, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.138, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.137, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.138, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.135, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.133, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.133, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.133, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.133, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.138, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.138, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.138, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.14, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.14, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.142, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.14, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.144, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.145, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.149, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.152, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.15, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.152, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.155, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.154, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.156, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.157, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.158, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.158, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.168, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.166, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.163, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.17, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.172, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.161, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.162, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.163, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.164, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.168, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.167, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.166, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.165, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.168, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.174, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.175, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.167, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.168, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.16, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.162, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.162, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.159, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.157, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.157, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.156, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.149, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.145, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.15, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.149, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.148, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.139, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.145, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.133, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.12, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.13, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.127, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.131, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.13, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.122, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.119, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.117, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.119, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.117, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.123, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.113, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.114, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.105, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.118, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.118, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.113, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.115, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.118, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.119, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.111, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.104, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.107, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.106, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.11, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.114, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.114, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.124, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.124, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.128, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.121, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.116, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.117, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.121, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.117, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.113, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.115, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.11, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.102, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.107, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.102, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.103, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.107, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.115, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.117, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.12, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.121, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.126, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.129, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.134, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.126, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.126, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.124, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.122, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.132, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.133, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.134, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.13, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.134, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.133, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.133, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.141, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.144, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.144, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.146, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.147, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.147, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.146, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.138, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.131, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.131, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.138, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.137, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.137, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.135, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.13, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.128, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.129, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.126, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.126, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.126, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.125, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.127, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.131, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.134, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.137, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.14, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.139, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.136, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.136, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.136, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.142, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.146, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.145, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.142, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.142, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.149, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.15, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.152, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.149, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.156, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.157, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.161, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.16, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.157, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.158, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.156, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.167, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.17, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.169, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.171, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.171, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.17, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.174, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.173, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.169, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.173, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.167, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.171, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.167, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.167, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.168, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.166, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.165, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.163, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.165, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.165, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.168, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.169, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.182, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.182, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.179, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.173, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.17, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.167, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.165, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.164, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.152, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.152, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.156, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.159, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.16, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.163, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.16, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.158, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.162, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.158, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.157, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.154, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.161, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.165, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.169, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.163, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.165, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.164, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.162, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.166, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.158, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.159, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.164, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.166, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.168, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.17, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.166, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.165, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.16, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.161, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.158, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.159, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.156, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.156, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.16, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.163, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.16, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.159, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.161, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.164, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.163, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.164, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.169, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.172, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.17, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.171, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.169, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.163, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.162, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.166, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.167, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.169, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.17, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.166, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.167, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.171, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.17, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.17, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.17, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.169, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.17, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.169, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.169, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.173, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.176, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.174, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.177, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.18, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.179, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.181, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.176, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.173, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.173, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.177, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.181, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.176, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.174, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.177, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.176, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.171, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.172, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.172, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.165, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.165, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.161, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.154, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.153, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.16, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.158, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.159, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.158, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.159, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.161, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.16, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.156, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.157, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.173, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.173, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.175, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.178, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.176, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.177, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.174, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.175, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.173, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.172, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.173, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.167, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.166, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.162, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.164, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.173, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.177, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.177, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.177, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.182, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.181, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.187, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.185, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.185, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.185, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.185, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.186, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.181, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.181, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.185, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.181, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.185, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.183, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.183, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.183, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.179, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.179, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.176, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.173, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.172, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.176, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.181, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.182, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.18, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.188, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.182, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.178, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.175, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.169, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.168, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.168, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.169, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.164, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.165, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.165, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.158, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.158, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.155, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.157, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.164, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.163, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.162, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.16, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.165, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.168, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.169, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.171, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.175, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.177, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.179, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.178, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.177, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.175, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.169, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.165, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.167, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.161, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.164, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.156, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.165, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.165, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.17, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.172, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.167, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.168, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.157, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.153, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.158, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.157, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.148, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.15, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.131, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.124, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.098, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.098, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.106, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.111, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.121, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.124, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.12, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.125, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.116, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.104, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.103, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.11, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.111, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.107, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.109, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.121, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.121, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.129, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.126, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.118, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.111, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.107, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.119, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.121, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.115, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.118, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.127, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.135, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.142, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.142, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.156, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.154, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.158, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.16, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.154, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.161, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.154, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.154, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.16, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.157, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.154, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.156, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.154, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.165, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.156, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.159, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.164, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.164, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.169, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.163, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.161, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.164, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.158, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.158, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.172, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.178, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.174, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.174, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.18, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.178, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.17, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.177, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.18, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.186, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.182, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.182, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.191, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.191, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.192, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.2, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.2, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.2, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.193, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.188, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.186, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.182, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.179, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.173, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.173, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.168, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.174, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.174, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.183, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.182, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.185, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.186, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.187, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.193, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.193, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.195, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.192, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.188, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.184, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.185, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.185, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.185, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.19, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.188, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.187, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.19, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.19, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.195, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.19, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.197, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.198, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.198, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.195, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.196, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.196, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.194, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.199, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.199, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.201, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.202, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.203, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.202, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.203, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.203, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.201, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.199, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.199, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.199, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.201, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.197, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.195, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.201, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.202, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.205, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.201, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.199, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.207, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.204, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.206, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.207, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.213, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.214, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.221, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.218, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.214, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.211, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.214, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.215, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.22, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.221, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.221, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.213, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.214, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.213, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.211, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.212, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.212, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.208, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.217, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.215, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.215, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.215, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.22, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.223, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.221, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.219, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.22, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.224, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.217, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.211, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.212, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.212, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.216, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.21, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.207, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.211, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.201, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.203, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.21, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.211, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.211, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.211, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.205, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.205, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.209, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.211, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.213, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.212, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.212, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.215, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.214, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.207, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.208, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.205, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.203, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.201, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.201, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.2, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.196, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.198, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.193, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.194, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.199, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.196, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.201, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.198, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.2, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.201, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.206, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.21, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.21, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.206, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.199, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.198, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.2, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.201, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.209, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.207, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.211, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.206, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.211, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.213, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.215, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.217, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.22, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.214, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.211, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.213, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.21, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.211, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.214, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.219, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.226, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.223, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.226, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.221, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.224, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.222, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.218, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.213, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.217, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.222, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.223, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.223, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.224, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.224, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.221, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.215, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.209, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.208, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.216, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.22, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.221, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.217, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.214, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.213, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.218, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.221, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.223, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.225, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.225, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.227, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.227, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.227, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.226, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.229, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.233, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.233, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.233, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.237, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.235, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.237, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.241, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.243, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.242, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.238, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.237, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.238, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.24, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.245, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.239, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.238, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.238, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.245, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.243, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.244, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.243, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.247, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.244, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.246, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.249, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.245, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.247, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.247, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.242, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.248, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.25, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.252, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.253, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.253, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.251, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.244, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.234, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.237, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.242, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.236, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.236, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.229, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.226, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.223, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.223, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.223, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.225, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.227, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.231, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.228, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.231, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.231, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.224, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.22, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.221, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.221, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.221, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.212, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.211, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.215, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.224, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.224, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.224, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.227, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.232, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.232, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.232, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.236, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.239, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.24, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.24, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.24, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.24, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.243, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.243, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.247, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.246, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.248, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.249, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.247, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.242, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.245, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.245, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.256, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.252, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.258, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.258, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.259, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.257, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.259, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.263, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.263, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.265, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.262, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.264, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.268, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.27, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.273, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.272, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.274, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.281, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.283, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.282, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.283, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.286, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.293, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.283, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.282, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.283, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.281, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.284, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.284, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.284, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.285, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.282, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.282, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.283, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.287, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.28, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.275, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.277, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.275, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.273, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.279, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.282, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.281, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.29, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.298, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.298, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.295, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.294, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.297, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.296, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.296, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.301, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.304, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.3, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.3, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.304, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.298, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.303, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.295, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.295, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.296, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.298, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.298, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.298, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.296, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.293, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.294, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.295, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.299, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.299, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.303, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.308, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.307, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.296, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.3, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.292, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.288, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.293, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.299, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.31, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.315, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.316, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.315, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.318, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.321, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.321, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.324, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.325, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.321, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.328, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.329, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.326, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.327, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.328, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.333, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.336, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.342, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.347, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.348, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.353, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.351, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.344, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.344, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.339, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.346, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.34, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.336, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.329, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.32, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.32, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.305, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.307, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.313, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.324, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.319, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.313, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.318, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.322, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.329, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.338, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.326, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.307, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.301, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.289, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.284, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.296, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.299, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.299, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.302, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.307, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.306, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.308, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.309, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.314, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.319, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.317, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.322, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.324, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.328, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.324, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.328, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.334, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.337, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.339, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.343, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.342, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.34, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.341, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.338, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.341, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.344, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.349, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.354, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.352, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.349, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.348, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.348, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.348, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.344, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.345, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.347, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.34, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.335, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.335, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.338, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.335, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.338, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.343, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.342, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.337, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.328, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.324, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.322, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.322, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.325, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.326, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.329, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.327, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.334, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.336, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.34, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.339, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.343, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.344, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.344, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.353, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.348, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.348, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.347, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.351, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.351, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.352, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.353, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.348, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.35, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.348, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.345, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.343, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.34, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.333, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.332, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.343, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.347, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.347, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.347, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.35, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.361, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.363, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.366, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.37, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.371, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.371, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.37, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.373, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.374, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.371, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.367, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.363, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.367, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.363, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.365, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.358, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.36, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.364, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.364, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.364, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.373, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.375, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.377, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.372, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.367, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.374, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.382, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.383, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.386, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.388, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.391, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.389, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.385, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.38, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.375, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.372, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.375, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.379, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.38, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.375, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.373, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.374, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.379, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.381, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.391, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.399, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.402, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.406, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.408, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.408, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.411, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.412, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.416, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.412, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.412, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.409, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.409, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.409, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.416, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.416, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.417, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.422, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.417, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.42, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.428, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.428, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.429, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.431, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.434, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.437, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.433, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.42, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.407, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.411, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.41, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.41, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.41, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.396, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.385, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.387, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.396, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.407, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.413, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.417, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.415, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.421, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.419, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.419, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.426, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.422, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.426, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.432, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.435, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.435, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.436, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.439, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.447, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.443, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.45, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.453, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.45, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.451, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.45, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.445, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.445, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.439, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.434, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.439, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.445, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.442, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.448, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.444, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.437, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.439, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.438, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.435, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.431, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.437, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.444, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.447, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.446, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.439, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.431, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.427, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.428, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.421, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.411, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.416, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.419, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.424, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.427, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.427, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.43, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.439, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.441, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.442, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.432, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.433, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.436, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.441, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.441, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.443, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.439, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.435, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.437, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.435, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.435, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.444, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.444, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.443, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.438, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.437, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.438, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.435, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.44, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.442, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.447, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.452, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.458, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.459, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.462, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.461, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.463, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.469, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.471, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.469, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.465, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.464, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.46, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.461, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.462, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.466, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.468, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.471, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.471, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.469, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.465, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.468, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.469, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.472, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.471, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.476, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.476, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.479, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.477, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.474, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.464, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.46, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.46, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.466, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.468, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.459, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.463, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.46, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.469, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.465, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.464, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.463, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.451, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.446, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.448, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.444, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.441, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.439, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.444, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.449, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.449, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.451, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.453, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.454, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.458, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.464, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.468, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.469, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.465, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.472, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.473, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.474, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.474, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.476, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.476, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.478, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.478, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.477, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.478, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.477, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.475, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.476, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.476, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.469, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.467, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.468, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.473, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.478, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.473, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.47, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.463, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.464, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.455, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.463, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.461, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.459, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.45, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.443, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.455, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.455, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.445, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.453, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.436, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.424, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.416, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.418, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.411, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.411, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.423, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.424, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.439, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.439, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.443, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.449, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.447, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.455, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.456, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.461, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.477, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.476, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.475, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.482, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.481, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.479, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.482, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.484, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.479, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.479, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.489, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.489, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.494, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.503, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.498, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.501, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.511, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.51, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.509, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.509, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.508, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.505, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.509, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.514, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.513, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.523, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.513, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.511, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.493, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.496, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.483, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.475, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.464, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.478, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.502, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.509, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.515, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.517, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.518, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.518, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.523, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.522, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.519, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.517, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.517, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.519, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.508, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.499, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.509, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.521, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.515, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.512, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.512, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.511, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.503, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.508, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.519, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.524, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.523, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.53, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.541, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.542, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.54, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.545, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.545, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.537, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.543, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.546, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.544, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.55, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.547, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.546, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.549, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.55, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.558, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.561, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.562, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.561, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.568, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.568, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.568, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.573, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.575, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.574, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.575, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.578, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.581, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.574, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.572, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.577, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.57, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.567, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.564, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.563, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.565, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.57, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.579, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.579, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.588, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.591, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.598, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.585, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.585, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.576, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.568, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.569, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.578, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.569, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.563, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.562, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.562, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.563, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.568, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.568, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.567, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.577, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.582, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.572, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.574, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.571, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.555, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.56, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.563, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.558, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.563, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.552, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.547, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.537, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.532, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.528, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.528, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.537, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.529, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.518, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.527, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.538, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.539, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.536, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.529, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.53, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.538, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.541, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.546, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.546, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.549, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.543, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.543, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.544, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.553, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.55, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.544, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.544, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.541, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.533, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.532, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.531, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.528, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.524, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.524, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.531, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.525, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.522, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.523, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.526, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.523, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.524, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.532, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.533, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.532, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.53, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.53, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.515, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.514, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.522, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.517, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.515, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.511, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.519, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.507, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.508, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.518, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.53, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.54, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.545, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.55, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.55, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.554, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.544, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.543, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.546, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.542, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.531, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.534, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.541, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.547, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.547, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.554, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.553, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.558, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.551, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.551, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.551, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.577, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.574, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.568, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.577, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.583, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.574, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.566, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.555, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.536, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.517, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.501, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.52, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.527, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.537, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.534, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.517, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.529, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.53, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.528, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.534, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.54, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.535, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.536, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.536, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.526, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.526, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.529, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.534, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.525, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.534, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.529, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.532, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.532, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.525, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.514, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.509, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.518, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.533, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.549, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.55, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.552, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.546, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.55, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.538, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.545, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.539, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.521, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.527, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.531, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.533, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.535, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.534, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.539, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.544, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.541, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.542, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.548, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.551, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.549, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.555, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.55, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.55, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.552, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.555, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.553, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.553, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.554, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.543, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.54, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.543, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.548, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.556, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.553, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.554, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.558, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.554, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.549, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.551, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.556, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.546, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.557, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.555, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.534, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.536, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.541, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.541, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.533, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.529, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.528, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.52, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.524, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.534, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.541, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.529, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.526, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.526, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.533, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.536, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.536, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.538, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.549, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.545, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.542, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.542, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.534, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.535, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.538, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.519, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.521, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.51, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.516, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.502, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.506, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.498, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.492, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.492, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.484, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.481, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.492, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.486, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.491, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.492, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.492, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.502, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.507, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.5, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.502, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.478, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.473, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.473, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.473, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.452, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.445, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.454, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.463, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.475, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.488, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.487, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.492, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.494, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.497, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.495, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.499, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.499, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.499, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.507, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.507, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.504, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.494, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.497, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.501, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.496, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.497, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.503, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.506, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.505, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.509, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.499, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.507, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.506, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.51, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.507, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.508, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.508, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.51, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.515, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.511, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.509, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.51, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.514, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.51, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.51, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.507, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.509, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.506, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.513, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.527, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.539, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.534, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.532, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.521, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.526, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.526, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.523, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.521, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.525, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.525, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.523, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.523, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.523, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.526, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.524, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.525, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.526, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.535, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.544, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.538, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.54, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.534, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.535, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.529, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.534, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.527, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.536, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.531, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.54, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.543, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.542, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.543, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.547, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.542, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.546, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.545, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.541, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.543, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.543, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.543, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.544, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.535, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.523, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.515, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.517, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.513, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.513, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.521, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.52, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.518, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.529, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.504, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.504, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.513, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.522, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.531, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.535, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.537, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.536, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.536, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.535, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.54, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.549, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.55, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.552, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.548, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.548, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.551, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.552, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.561, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.557, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.558, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.561, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.56, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.557, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.557, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.558, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.553, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.547, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.548, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.552, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.558, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.559, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.559, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.561, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.568, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.572, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.57, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.566, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.568, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.571, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.573, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.577, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.581, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.578, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.575, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.571, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.577, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.576, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.569, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.568, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.573, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.572, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.573, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.575, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.572, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.557, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.557, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.557, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.556, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.562, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.561, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.559, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.561, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.567, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.577, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.577, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.574, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.579, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.583, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.581, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.584, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.584, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.581, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.58, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.579, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.576, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.582, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.571, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.573, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.574, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.579, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.578, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.583, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.588, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.59, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.591, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.593, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.588, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.581, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.579, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.574, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.577, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.571, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.563, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.561, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.56, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.577, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.579, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.577, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.576, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.571, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.565, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.571, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.571, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.573, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.574, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.58, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.584, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.585, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.583, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.585, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.584, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.588, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.587, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.576, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.573, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.58, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.582, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.593, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.595, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.602, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.597, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.604, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.597, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.6, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.604, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.611, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.608, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.608, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.61, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.611, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.611, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.614, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.613, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.619, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.614, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.614, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.617, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.613, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.611, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.617, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.613, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.619, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.608, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.612, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.611, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.613, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.612, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.62, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.625, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.63, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.63, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.612, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.618, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.615, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.618, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.618, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.623, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.625, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.631, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.635, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.642, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.637, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.641, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.642, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.641, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.641, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.646, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.643, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.635, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.634, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.632, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.625, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.64, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.634, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.641, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.635, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.633, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.633, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.633, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.631, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.635, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.632, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.638, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.637, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.64, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.635, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.632, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.635, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.637, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.639, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.634, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.637, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.638, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.64, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.638, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.637, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.64, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.639, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.641, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.64, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.642, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.644, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.639, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.635, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.641, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.643, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.641, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.645, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.641, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.651, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.655, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.658, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.659, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.659, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.662, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.66, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.666, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.677, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.675, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.677, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.676, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.675, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.675, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.678, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.667, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.665, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.665, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.672, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.676, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.676, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.678, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.674, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.678, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.677, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.677, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.685, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.688, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.687, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.686, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.688, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.688, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.687, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.684, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.687, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.681, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.682, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.688, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.697, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.694, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.695, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.695, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.695, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.691, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.695, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.684, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.677, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.682, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.68, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.683, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.678, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.679, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.687, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.687, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.691, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.693, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.695, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.695, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.696, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.702, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.703, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.7, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.698, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.696, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.695, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.695, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.692, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.694, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.7, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.702, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.704, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.701, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.707, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.705, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.694, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.692, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.7, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.702, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.705, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.696, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.694, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.695, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.7, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.7, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.699, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.697, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.697, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.697, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.701, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.709, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.71, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.703, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.703, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.697, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.698, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.707, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.708, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.706, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.707, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.706, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.71, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.711, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.708, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.71, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.706, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.708, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.708, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.711, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.713, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.717, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.723, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.726, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.727, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.729, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.728, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.726, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.724, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.726, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.725, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.724, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.726, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.728, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.732, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.736, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.735, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.734, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.729, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.732, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.739, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.734, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.74, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.737, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.738, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.742, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.744, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.744, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.742, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.735, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.733, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.734, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.733, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.726, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.733, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.733, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.736, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.741, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.739, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.738, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.741, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.74, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.741, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.739, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.744, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.739, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.738, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.734, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.733, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.735, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.741, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.741, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.74, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.74, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.734, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.735, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.745, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.74, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.736, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.735, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.734, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.734, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.734, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.735, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.736, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.732, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.738, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.745, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.749, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.756, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.758, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.756, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.755, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.762, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.763, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.763, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.77, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.768, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.771, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.774, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.778, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.771, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.769, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.776, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.771, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.763, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.765, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.766, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.754, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.728, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.727, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.726, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.712, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.712, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.717, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.722, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.728, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.736, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.739, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.739, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.737, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.735, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.75, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.751, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.748, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.74, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.735, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.732, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.734, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.739, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.737, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.744, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.75, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.75, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.746, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.742, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.745, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.75, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.744, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.744, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.743, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.733, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.717, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.728, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.719, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.714, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.722, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.714, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.715, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.722, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.73, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.724, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.721, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.73, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.729, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.735, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.732, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.738, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.745, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.747, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.739, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.735, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.739, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.73, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.73, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.735, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.734, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.729, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.736, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.732, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.74, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.744, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.745, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.752, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.759, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.758, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.755, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.753, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.751, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.753, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.753, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.758, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.752, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.757, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.754, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.752, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.752, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.748, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.743, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.749, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.752, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.75, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.751, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.752, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.755, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.758, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.757, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.755, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.757, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.765, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.766, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.767, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.763, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.77, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.762, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.762, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.755, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.759, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.764, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.766, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.764, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.763, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.77, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.771, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.775, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.776, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.773, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.78, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.788, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.781, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.784, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.788, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.792, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.788, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.787, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.789, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.795, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.796, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.79, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.784, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.787, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.785, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.789, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.791, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.794, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.792, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.791, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.786, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.785, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.787, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.78, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.779, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.78, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.784, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.787, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.793, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.791, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.799, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.799, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.803, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.801, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.803, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.802, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.799, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.792, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.789, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.789, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.793, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.792, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.794, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.796, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.798, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.793, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.797, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.795, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.799, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.799, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.798, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.799, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.799, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.799, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.796, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.802, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.8, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.802, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.79, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.786, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.783, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.782, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.757, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.737, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.748, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.742, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.758, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.757, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.747, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.739, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.739, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.728, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.709, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.716, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.711, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.704, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.712, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.721, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.724, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.72, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.723, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.736, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.733, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.728, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.716, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.712, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.707, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.708, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.711, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.698, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.686, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.688, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.689, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.687, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.694, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.693, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.706, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.708, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.708, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.718, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.698, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.695, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.692, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.684, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.681, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.68, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.691, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.686, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.68, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.667, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.664, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.66, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.648, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.639, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.63, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.645, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.65, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.65, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.656, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.656, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.648, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.665, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.669, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.677, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.684, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.684, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.683, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.681, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.688, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.688, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.693, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.703, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.705, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.698, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.7, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.703, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.706, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.701, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.701, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.71, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.716, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.721, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.726, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.724, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.722, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.724, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.728, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.731, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.731, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.738, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.741, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.74, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.74, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.74, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.744, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.744, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.744, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.744, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.741, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.746, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.743, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.743, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.742, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.737, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.733, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.743, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.747, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.749, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.751, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.755, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.759, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.761, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.76, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.769, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.761, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.758, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.762, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.764, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.764, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.767, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.773, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.774, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.775, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.773, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.779, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.781, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.777, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.781, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.78, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.778, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.777, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.774, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.768, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.772, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.772, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.777, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.78, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.781, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.784, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.784, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.786, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.778, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.784, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.785, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.776, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.773, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.773, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.775, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.769, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.772, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.778, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.785, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.788, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.787, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.79, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.786, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.786, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.787, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.788, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.786, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.784, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.778, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.771, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.784, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.79, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.802, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.81, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.81, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.81, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.812, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.812, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.812, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.819, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.823, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.825, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.822, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.822, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.815, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.809, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.814, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.821, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.826, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.832, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.841, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.842, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.838, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.831, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.83, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.828, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.828, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.835, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.834, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.83, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.835, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.838, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.836, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.837, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.842, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.846, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.842, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.849, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.85, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.845, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.839, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.84, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.836, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.826, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.829, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.842, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.853, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.848, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.839, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.842, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.849, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.851, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.848, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.854, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.851, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.84, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.847, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.851, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.853, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.859, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.859, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.861, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.86, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.864, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.869, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.867, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.858, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.851, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.854, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.852, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.848, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.847, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.852, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.853, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.861, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.855, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.858, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.856, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.852, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.857, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.85, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.855, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.85, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.836, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.841, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.851, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.852, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.84, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.843, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.838, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.846, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.838, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.847, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.846, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.844, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.841, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.839, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.838, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.84, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.845, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.845, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.848, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.851, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.855, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.857, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.858, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.852, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.854, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.85, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.849, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.849, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.85, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.851, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.852, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.859, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.862, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.863, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.861, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.858, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.86, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.869, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.872, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.872, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.872, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.871, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.861, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.86, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.861, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.859, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.865, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.862, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.86, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.864, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.864, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.873, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.878, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.878, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.875, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.877, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.882, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.883, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.883, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.885, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.889, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.88, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.878, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.888, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.887, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.888, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.887, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.887, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.892, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.888, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.888, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.889, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.891, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.897, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.901, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.9, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.901, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.902, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.904, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.9, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.902, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.905, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.909, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.901, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.907, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.92, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.942, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.951, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.952, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.955, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.955, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.96, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.96, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.967, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.963, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.963, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.969, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.97, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.963, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.935, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.913, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.907, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.874, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.861, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.885, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.876, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.899, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.886, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.87, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.823, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.834, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.798, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.716, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.751, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.686, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.7, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.657, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.667, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.666, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.661, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.707, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.728, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.764, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.751, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.761, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.753, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.736, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.738, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.737, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.765, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.765, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.785, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.794, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.787, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.811, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.802, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.811, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.824, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.814, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.8, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.808, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.807, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.814, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.821, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.824, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.841, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.834, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.819, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.824, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.823, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.842, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.844, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.837, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.826, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.831, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.837, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.855, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.854, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.869, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.867, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.875, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.882, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.893, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.896, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.898, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.9, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.904, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.914, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.911, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.923, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.927, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.925, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.92, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.883, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.887, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.891, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.912, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.911, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.91, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.912, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.918, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.924, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.899, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.904, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.895, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.902, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.914, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.917, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.93, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.929, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.944, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.938, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.944, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.942, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.939, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.955, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.964, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.961, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.963, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.974, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.977, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.982, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.976, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.968, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.978, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.971, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.977, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.978, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.982, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.989, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.99, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.992, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.989, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.983, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.996, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.993, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.989, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.993, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.995, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.994, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.992, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.997, "dividend": 0.0 }, { "date": "2020-08-24", "price": 2.003, "dividend": 0.0 }, { "date": "2020-08-25", "price": 2.001, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.006, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.0, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.0, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.001, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.009, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.022, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.998, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.982, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.985, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.969, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.982, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.973, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.973, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.981, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.986, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.98, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.975, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.969, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.955, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.963, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.954, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.957, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.966, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.976, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.974, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.97, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.975, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.967, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.98, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.971, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.977, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.986, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.993, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.012, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.013, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.004, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.0, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.999, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.992, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.992, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.987, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.987, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.996, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.983, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.979, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.951, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.955, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.939, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.951, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.967, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.989, "dividend": 0.0 }, { "date": "2020-11-05", "price": 2.01, "dividend": 0.0 }, { "date": "2020-11-06", "price": 2.009, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.006, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.007, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.018, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.012, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.021, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.033, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.03, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.024, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.031, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.03, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.032, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.041, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.04, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.039, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.047, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.043, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.053, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.056, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.056, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.064, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.068, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.075, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.069, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.07, "dividend": 0.0 }, { "date": "2020-12-11", "price": 2.067, "dividend": 0.0 }, { "date": "2020-12-14", "price": 2.066, "dividend": 0.0 }, { "date": "2020-12-15", "price": 2.072, "dividend": 0.0 }, { "date": "2020-12-16", "price": 2.075, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.082, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.083, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.078, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.08, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.078, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.078, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.087, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.087, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.084, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.082, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.076, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.081, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.087, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.105, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.108, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.106, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.103, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.106, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.107, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.103, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.102, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.11, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.117, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.118, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.118, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.121, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.115, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.095, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.098, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.075, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.097, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.108, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.113, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.122, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.126, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.132, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.128, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.127, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.13, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.134, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.133, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.128, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.122, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.118, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.106, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.099, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.1, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.083, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.08, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.101, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.099, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.088, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.068, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.086, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.09, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.103, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.111, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.124, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.123, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.132, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.134, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.135, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.117, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.116, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.12, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.114, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.105, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.112, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.126, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.126, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.12, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.119, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.137, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.146, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.147, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.15, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.162, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.162, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.16, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.167, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.159, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.173, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.176, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.171, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.157, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.163, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.163, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.17, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.173, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.172, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.17, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.174, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.164, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.169, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.167, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.17, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.178, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.185, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.176, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.162, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.145, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.173, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.176, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.171, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.164, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.175, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.176, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.181, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.18, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.18, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.182, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.18, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.186, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.186, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.184, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.193, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.193, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.197, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.198, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.201, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.204, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.204, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.202, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.195, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.202, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.19, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.201, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.209, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.208, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.213, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.214, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.216, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.219, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.213, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.22, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.228, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.226, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.224, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.23, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.229, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.238, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.244, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.241, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.243, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.237, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.234, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.227, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.25, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.248, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.261, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.259, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.258, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.259, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.263, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.257, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.26, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.265, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.26, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.262, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.259, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.262, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.261, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.267, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.27, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.269, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.269, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.257, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.251, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.256, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.261, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.262, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.262, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.256, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.256, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.26, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.259, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.265, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.267, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.265, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.27, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.264, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.257, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.252, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.245, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.248, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.246, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.246, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.249, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.237, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.225, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.231, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.238, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.241, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.243, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.235, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.208, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.208, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.195, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.202, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.192, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.198, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.195, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.205, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.194, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.185, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.186, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.19, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.205, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.21, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.212, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.213, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.214, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.218, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.223, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.224, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.225, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.223, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.227, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.224, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.228, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.233, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.239, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.255, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.255, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.258, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.243, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.244, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.25, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.248, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.251, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.248, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.252, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.252, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.243, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.237, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.239, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.24, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.231, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.236, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.22, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.208, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.223, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.221, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.224, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.245, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.245, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.241, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.245, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.244, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.233, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.243, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.236, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.231, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.216, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.23, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.242, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.242, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.241, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.252, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.249, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.243, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.242, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.237, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.237, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.239, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.22, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.219, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.209, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.201, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.206, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.213, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.203, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.196, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.197, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.175, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.164, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.155, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.137, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.127, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.108, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.11, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.109, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.128, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.145, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.138, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.135, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.132, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.135, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.154, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.139, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.121, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.109, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.123, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.128, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.112, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.107, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.103, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.093, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.08, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.086, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.111, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.12, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.107, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.112, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.103, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.085, "dividend": 0.0 }, { "date": "2022-03-07", "price": 2.047, "dividend": 0.0 }, { "date": "2022-03-08", "price": 2.04, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.066, "dividend": 0.0 }, { "date": "2022-03-10", "price": 2.057, "dividend": 0.0 }, { "date": "2022-03-11", "price": 2.049, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.042, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.055, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.078, "dividend": 0.0 }, { "date": "2022-03-17", "price": 2.092, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.107, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.101, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.109, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.1, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.108, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.106, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.11, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.129, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.125, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.112, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.114, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.121, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.101, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.084, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.086, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.085, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.069, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.062, "dividend": 0.0 }, { "date": "2022-04-13", "price": 2.075, "dividend": 0.0 }, { "date": "2022-04-14", "price": 2.051, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.053, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.067, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.074, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.052, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.028, "dividend": 0.0 }, { "date": "2022-04-25", "price": 2.029, "dividend": 0.0 }, { "date": "2022-04-26", "price": 2.007, "dividend": 0.0 }, { "date": "2022-04-27", "price": 2.003, "dividend": 0.0 }, { "date": "2022-04-28", "price": 2.026, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.997, "dividend": 0.0 }, { "date": "2022-05-04", "price": 2.014, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.985, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.971, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.943, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.95, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.942, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.949, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.967, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.978, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.95, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.939, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.944, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.954, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.949, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.96, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.973, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.991, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.993, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.981, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.971, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.986, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.977, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.978, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.981, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.969, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.946, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.916, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.871, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.859, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.873, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.843, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.845, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.847, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.856, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.861, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.869, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.892, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.891, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.877, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.88, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.872, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.886, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.884, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.886, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.884, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.891, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.887, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.88, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.875, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.859, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.875, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.873, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.892, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.894, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.905, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.902, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.904, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.899, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.913, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.927, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.949, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.95, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.942, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.944, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.946, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.939, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.944, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.955, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.951, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.963, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.972, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.971, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.963, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.963, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.949, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.934, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.926, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.927, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.938, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.914, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.903, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.896, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.885, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.875, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.877, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.876, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.866, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.879, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.885, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.898, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.909, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.878, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.874, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.867, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.854, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.86, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.845, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.838, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.825, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.807, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.791, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.786, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.809, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.794, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.788, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.813, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.847, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.836, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.824, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.8, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.792, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.785, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.777, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.792, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.763, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.783, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.793, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.783, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.772, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.787, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.82, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.814, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.817, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.829, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.822, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.828, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.81, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.799, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.801, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.808, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.818, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.806, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.852, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.855, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.849, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.86, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.857, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.855, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.856, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.857, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.87, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.887, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.89, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.888, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.875, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.871, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.883, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.891, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.889, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.871, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.868, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.866, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.867, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.86, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.868, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.877, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.874, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.859, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.846, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.833, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.827, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.839, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.831, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.828, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.817, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.807, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.819, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.809, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.812, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.823, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.815, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.838, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.836, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.839, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.855, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.862, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.863, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.864, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.863, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.86, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.857, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.861, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.869, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.873, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.871, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.861, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.872, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.883, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.896, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.893, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.882, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.887, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.883, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.877, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.877, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.888, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.886, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.892, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.884, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.879, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.879, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.861, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.86, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.868, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.858, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.865, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.86, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.855, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.862, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.878, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.879, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.87, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.871, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.863, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.863, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.867, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.866, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.86, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.866, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.862, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.867, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.874, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.861, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.863, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.868, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.868, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.864, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.875, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.884, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.897, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.903, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.901, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.901, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.903, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.9, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.905, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.902, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.907, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.911, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.909, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.911, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.906, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.905, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.908, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.912, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.908, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.899, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.907, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.913, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.903, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.9, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.893, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.897, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.898, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.894, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.9, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.902, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.906, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.908, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.901, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.907, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.914, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.911, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.912, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.9, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.891, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.894, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.899, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.903, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.903, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.898, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.906, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.915, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.917, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.912, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.914, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.916, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.922, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.926, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.929, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.939, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.938, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.936, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.938, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.933, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.931, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.935, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.938, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.938, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.945, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.956, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.951, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.95, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.947, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.928, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.925, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.933, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.937, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.945, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.953, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.948, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.952, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.962, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.967, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.955, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.958, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.961, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.958, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.959, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.955, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.966, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.963, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.962, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.95, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.941, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.944, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.951, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.959, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.956, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.949, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.953, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.941, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.935, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.923, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.919, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.922, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.923, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.935, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.923, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.925, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.932, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.945, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.95, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.948, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.952, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.945, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.943, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.942, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.945, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.942, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.939, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.937, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.948, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.936, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.936, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.932, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.928, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.913, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.909, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.904, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.891, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.891, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.891, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.892, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.889, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.866, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.87, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.869, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.875, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.886, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.897, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.903, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.899, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.894, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.896, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.893, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.88, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.867, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.856, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.857, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.86, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.847, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.839, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.839, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.841, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.851, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.865, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.883, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.891, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.882, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.89, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.896, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.891, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.901, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.929, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.924, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.923, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.926, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.931, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.927, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.931, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.93, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.928, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.928, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.925, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.932, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.934, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.945, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.941, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.947, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.948, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.955, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.955, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.963, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.969, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.985, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.993, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.001, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.004, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.011, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.004, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.012, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.008, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.012, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.02, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.014, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.011, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.001, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.994, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.99, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.988, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.003, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.002, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.008, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.011, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.015, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.013, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.013, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.004, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.012, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.02, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.027, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.021, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.023, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.03, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.031, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.04, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.042, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.032, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.047, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.054, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.05, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.052, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.059, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.065, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.07, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.054, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.064, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.072, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.065, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.066, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.058, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.054, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.078, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.082, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.082, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.081, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.084, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.089, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.105, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.102, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.094, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.1, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.112, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.1, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.093, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.106, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.105, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.099, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.093, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.1, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.109, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.122, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.129, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.137, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.129, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.128, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.137, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.138, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.134, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.123, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.128, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.121, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.128, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.126, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.124, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.117, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.114, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.097, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.089, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.085, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.082, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.071, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.082, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.098, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.092, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.083, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.095, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.102, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.088, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.092, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.099, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.115, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.122, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.123, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.125, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.128, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.127, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.132, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.146, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.141, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.138, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.142, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.145, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.137, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.144, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.146, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.142, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.128, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.125, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.136, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.138, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.138, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.157, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.156, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.149, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.15, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.15, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.158, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.162, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.162, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.171, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.17, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.171, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.166, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.163, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.171, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.171, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.172, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.162, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.163, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.168, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.177, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.177, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.184, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.184, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.182, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.191, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.185, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.191, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.193, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.202, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.181, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.174, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.165, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.175, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.177, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.145, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.139, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.151, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.154, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.151, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.165, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.151, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.123, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.095, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.105, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.097, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.116, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.128, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.142, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.146, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.155, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.164, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.164, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.161, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.17, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.166, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.173, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.172, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.172, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.164, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.162, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.169, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.171, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.154, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.148, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.143, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.126, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.142, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.142, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.152, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.163, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.167, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.169, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.169, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.162, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.177, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.174, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.173, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.174, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.173, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.175, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.17, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.172, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.173, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.174, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.175, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.188, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.177, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.182, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.19, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.188, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.192, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.199, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.194, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.203, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.203, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.205, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.201, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.197, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.192, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.194, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.193, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.196, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.201, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.192, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.184, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.171, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.181, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.217, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.214, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.225, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.238, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.232, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.23, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.227, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.212, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.213, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.217, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.224, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.232, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.241, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.249, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.252, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.243, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.247, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.256, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.27, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.274, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.282, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.276, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.285, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.27, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.266, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.277, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.272, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.271, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.276, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.268, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.239, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.232, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.239, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.244, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.254, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.252, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.244, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.237, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.238, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.242, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.258, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.26, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.246, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.248, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.246, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.23, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.226, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.223, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.251, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.255, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.264, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.257, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.266, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.276, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.283, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.27, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.256, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.275, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.284, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.283, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.281, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.289, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.3, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.295, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.302, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.296, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.293, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.3, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.294, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.297, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.297, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.29, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.273, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.257, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.257, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.253, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.261, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.254, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.27, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.252, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.237, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.245, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.22, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.221, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.191, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.186, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.196, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.184, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.206, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.214, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.205, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.219, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.22, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.218, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.237, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.238, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.226, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.218, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.205, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.218, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.224, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.181, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.131, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.115, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.107, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.17, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.136, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.136, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.149, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.155, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.137, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.138, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.121, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.144, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.164, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.186, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.202, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.201, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.206, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.203, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.202, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.191, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.186, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.196, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.205, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.201, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.239, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.236, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.24, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.251, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.249, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.248, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.221, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.225, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.215, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.218, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.243, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.235, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.239, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.246, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.249, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.257, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.261, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.257, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.267, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.263, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.269, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.268, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.268, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.254, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.264, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.259, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.261, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.263, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.258, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.266, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.281, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.278, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.284, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.293, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.298, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.295, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.294, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.304, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.303, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.297, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.296, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.307, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.303, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.291, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.297, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.291, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.294, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.302, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.302, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.304, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.304, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.313, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.312, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.318, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.32, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.318, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.323, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.323, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.302, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.321, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.315, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.323, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.319, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.323, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.322, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.33, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.335, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.336, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.332, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.332, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.326, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.324, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.323, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.336, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.334, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.337, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.341, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.342, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.335, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.335, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.325, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.334, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.346, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.349, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.357, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.359, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.363, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.374, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.372, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.379, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.375, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.37, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.381, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.383, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.384, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.381, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.381, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.377, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.383, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.388, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.391, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.393, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.398, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.399, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.399, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.395, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.404, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.405, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.38, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.396, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.398, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.4, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.397, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.399, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.418, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.412, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.417, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.423, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.435, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.434, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.433, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.422, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.425, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.432, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.418, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.417, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.406, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.401, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.422, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.425, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.428, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.408, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.397, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.393, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.378, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.381, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.368, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.375, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.386, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.397, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.401, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.404, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.405, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.397, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.404, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.405, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.412, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.412, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.412, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.408, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.411, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.416, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.403, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.401, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.398, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.389, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.4, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.411, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.412, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.414, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.417, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.417, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.417, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.416, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.409, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.412, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.422, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.422, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.425, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.423, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.434, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.435, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.436, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.427, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.431, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.429, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.423, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.397, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.407, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.414, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.41, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.414, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.415, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.414, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.422, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.416, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.418, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.405, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.4, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.388, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.408, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.416, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.417, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.413, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.399, "dividend": 0.0 } ], "GreatLink Global Technology": [ { "date": "2001-01-15", "price": 0.95, "dividend": 0.0 }, { "date": "2001-01-16", "price": 0.95, "dividend": 0.0 }, { "date": "2001-01-17", "price": 0.95, "dividend": 0.0 }, { "date": "2001-01-18", "price": 0.95, "dividend": 0.0 }, { "date": "2001-01-19", "price": 0.95, "dividend": 0.0 }, { "date": "2001-01-22", "price": 0.95, "dividend": 0.0 }, { "date": "2001-01-23", "price": 0.945, "dividend": 0.0 }, { "date": "2001-01-24", "price": 0.945, "dividend": 0.0 }, { "date": "2001-01-25", "price": 0.945, "dividend": 0.0 }, { "date": "2001-01-26", "price": 0.94, "dividend": 0.0 }, { "date": "2001-01-29", "price": 0.944, "dividend": 0.0 }, { "date": "2001-01-30", "price": 0.945, "dividend": 0.0 }, { "date": "2001-01-31", "price": 0.947, "dividend": 0.0 }, { "date": "2001-02-01", "price": 0.938, "dividend": 0.0 }, { "date": "2001-02-02", "price": 0.935, "dividend": 0.0 }, { "date": "2001-02-05", "price": 0.913, "dividend": 0.0 }, { "date": "2001-02-06", "price": 0.91, "dividend": 0.0 }, { "date": "2001-02-07", "price": 0.909, "dividend": 0.0 }, { "date": "2001-02-08", "price": 0.891, "dividend": 0.0 }, { "date": "2001-02-09", "price": 0.885, "dividend": 0.0 }, { "date": "2001-02-12", "price": 0.873, "dividend": 0.0 }, { "date": "2001-02-13", "price": 0.874, "dividend": 0.0 }, { "date": "2001-02-14", "price": 0.863, "dividend": 0.0 }, { "date": "2001-02-15", "price": 0.877, "dividend": 0.0 }, { "date": "2001-02-16", "price": 0.893, "dividend": 0.0 }, { "date": "2001-02-19", "price": 0.866, "dividend": 0.0 }, { "date": "2001-02-20", "price": 0.866, "dividend": 0.0 }, { "date": "2001-02-21", "price": 0.841, "dividend": 0.0 }, { "date": "2001-02-22", "price": 0.83, "dividend": 0.0 }, { "date": "2001-02-23", "price": 0.824, "dividend": 0.0 }, { "date": "2001-02-26", "price": 0.823, "dividend": 0.0 }, { "date": "2001-02-27", "price": 0.835, "dividend": 0.0 }, { "date": "2001-02-28", "price": 0.809, "dividend": 0.0 }, { "date": "2001-03-01", "price": 0.796, "dividend": 0.0 }, { "date": "2001-03-02", "price": 0.807, "dividend": 0.0 }, { "date": "2001-03-05", "price": 0.795, "dividend": 0.0 }, { "date": "2001-03-06", "price": 0.795, "dividend": 0.0 }, { "date": "2001-03-07", "price": 0.823, "dividend": 0.0 }, { "date": "2001-03-08", "price": 0.826, "dividend": 0.0 }, { "date": "2001-03-09", "price": 0.799, "dividend": 0.0 }, { "date": "2001-03-12", "price": 0.769, "dividend": 0.0 }, { "date": "2001-03-13", "price": 0.746, "dividend": 0.0 }, { "date": "2001-03-14", "price": 0.766, "dividend": 0.0 }, { "date": "2001-03-15", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-16", "price": 0.747, "dividend": 0.0 }, { "date": "2001-03-19", "price": 0.747, "dividend": 0.0 }, { "date": "2001-03-20", "price": 0.737, "dividend": 0.0 }, { "date": "2001-03-21", "price": 0.732, "dividend": 0.0 }, { "date": "2001-03-22", "price": 0.757, "dividend": 0.0 }, { "date": "2001-03-23", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-26", "price": 0.771, "dividend": 0.0 }, { "date": "2001-03-27", "price": 0.763, "dividend": 0.0 }, { "date": "2001-03-28", "price": 0.768, "dividend": 0.0 }, { "date": "2001-03-29", "price": 0.72, "dividend": 0.0 }, { "date": "2001-03-30", "price": 0.708, "dividend": 0.0 }, { "date": "2001-04-02", "price": 0.715, "dividend": 0.0 }, { "date": "2001-04-03", "price": 0.695, "dividend": 0.0 }, { "date": "2001-04-04", "price": 0.659, "dividend": 0.0 }, { "date": "2001-04-05", "price": 0.662, "dividend": 0.0 }, { "date": "2001-04-06", "price": 0.703, "dividend": 0.0 }, { "date": "2001-04-09", "price": 0.686, "dividend": 0.0 }, { "date": "2001-04-10", "price": 0.699, "dividend": 0.0 }, { "date": "2001-04-11", "price": 0.743, "dividend": 0.0 }, { "date": "2001-04-12", "price": 0.765, "dividend": 0.0 }, { "date": "2001-04-13", "price": 0.765, "dividend": 0.0 }, { "date": "2001-04-16", "price": 0.764, "dividend": 0.0 }, { "date": "2001-04-17", "price": 0.757, "dividend": 0.0 }, { "date": "2001-04-18", "price": 0.768, "dividend": 0.0 }, { "date": "2001-04-19", "price": 0.837, "dividend": 0.0 }, { "date": "2001-04-20", "price": 0.898, "dividend": 0.0 }, { "date": "2001-04-23", "price": 0.898, "dividend": 0.0 }, { "date": "2001-04-24", "price": 0.838, "dividend": 0.0 }, { "date": "2001-04-25", "price": 0.821, "dividend": 0.0 }, { "date": "2001-04-26", "price": 0.844, "dividend": 0.0 }, { "date": "2001-04-27", "price": 0.832, "dividend": 0.0 }, { "date": "2001-04-30", "price": 0.854, "dividend": 0.0 }, { "date": "2001-05-01", "price": 0.854, "dividend": 0.0 }, { "date": "2001-05-02", "price": 0.888, "dividend": 0.0 }, { "date": "2001-05-03", "price": 0.915, "dividend": 0.0 }, { "date": "2001-05-04", "price": 0.889, "dividend": 0.0 }, { "date": "2001-05-07", "price": 0.889, "dividend": 0.0 }, { "date": "2001-05-08", "price": 0.882, "dividend": 0.0 }, { "date": "2001-05-09", "price": 0.897, "dividend": 0.0 }, { "date": "2001-05-10", "price": 0.885, "dividend": 0.0 }, { "date": "2001-05-11", "price": 0.869, "dividend": 0.0 }, { "date": "2001-05-14", "price": 0.85, "dividend": 0.0 }, { "date": "2001-05-15", "price": 0.837, "dividend": 0.0 }, { "date": "2001-05-16", "price": 0.835, "dividend": 0.0 }, { "date": "2001-05-17", "price": 0.865, "dividend": 0.0 }, { "date": "2001-05-18", "price": 0.872, "dividend": 0.0 }, { "date": "2001-05-21", "price": 0.873, "dividend": 0.0 }, { "date": "2001-05-22", "price": 0.914, "dividend": 0.0 }, { "date": "2001-05-23", "price": 0.91, "dividend": 0.0 }, { "date": "2001-05-24", "price": 0.908, "dividend": 0.0 }, { "date": "2001-05-25", "price": 0.881, "dividend": 0.0 }, { "date": "2001-05-28", "price": 0.87, "dividend": 0.0 }, { "date": "2001-05-29", "price": 0.87, "dividend": 0.0 }, { "date": "2001-05-30", "price": 0.827, "dividend": 0.0 }, { "date": "2001-05-31", "price": 0.792, "dividend": 0.0 }, { "date": "2001-06-01", "price": 0.802, "dividend": 0.0 }, { "date": "2001-06-04", "price": 0.803, "dividend": 0.0 }, { "date": "2001-06-05", "price": 0.806, "dividend": 0.0 }, { "date": "2001-06-06", "price": 0.837, "dividend": 0.0 }, { "date": "2001-06-07", "price": 0.833, "dividend": 0.0 }, { "date": "2001-06-08", "price": 0.856, "dividend": 0.0 }, { "date": "2001-06-11", "price": 0.831, "dividend": 0.0 }, { "date": "2001-06-12", "price": 0.805, "dividend": 0.0 }, { "date": "2001-06-13", "price": 0.798, "dividend": 0.0 }, { "date": "2001-06-14", "price": 0.774, "dividend": 0.0 }, { "date": "2001-06-15", "price": 0.741, "dividend": 0.0 }, { "date": "2001-06-18", "price": 0.74, "dividend": 0.0 }, { "date": "2001-06-19", "price": 0.722, "dividend": 0.0 }, { "date": "2001-06-20", "price": 0.716, "dividend": 0.0 }, { "date": "2001-06-21", "price": 0.729, "dividend": 0.0 }, { "date": "2001-06-22", "price": 0.735, "dividend": 0.0 }, { "date": "2001-06-25", "price": 0.733, "dividend": 0.0 }, { "date": "2001-06-26", "price": 0.731, "dividend": 0.0 }, { "date": "2001-06-27", "price": 0.738, "dividend": 0.0 }, { "date": "2001-06-28", "price": 0.738, "dividend": 0.0 }, { "date": "2001-06-29", "price": 0.75, "dividend": 0.0 }, { "date": "2001-07-02", "price": 0.764, "dividend": 0.0 }, { "date": "2001-07-03", "price": 0.763, "dividend": 0.0 }, { "date": "2001-07-04", "price": 0.751, "dividend": 0.0 }, { "date": "2001-07-05", "price": 0.748, "dividend": 0.0 }, { "date": "2001-07-06", "price": 0.723, "dividend": 0.0 }, { "date": "2001-07-09", "price": 0.685, "dividend": 0.0 }, { "date": "2001-07-10", "price": 0.694, "dividend": 0.0 }, { "date": "2001-07-11", "price": 0.669, "dividend": 0.0 }, { "date": "2001-07-12", "price": 0.662, "dividend": 0.0 }, { "date": "2001-07-13", "price": 0.685, "dividend": 0.0 }, { "date": "2001-07-16", "price": 0.683, "dividend": 0.0 }, { "date": "2001-07-17", "price": 0.662, "dividend": 0.0 }, { "date": "2001-07-18", "price": 0.667, "dividend": 0.0 }, { "date": "2001-07-19", "price": 0.645, "dividend": 0.0 }, { "date": "2001-07-20", "price": 0.655, "dividend": 0.0 }, { "date": "2001-07-23", "price": 0.643, "dividend": 0.0 }, { "date": "2001-07-24", "price": 0.638, "dividend": 0.0 }, { "date": "2001-07-25", "price": 0.632, "dividend": 0.0 }, { "date": "2001-07-26", "price": 0.636, "dividend": 0.0 }, { "date": "2001-07-27", "price": 0.652, "dividend": 0.0 }, { "date": "2001-07-30", "price": 0.664, "dividend": 0.0 }, { "date": "2001-07-31", "price": 0.662, "dividend": 0.0 }, { "date": "2001-08-01", "price": 0.672, "dividend": 0.0 }, { "date": "2001-08-02", "price": 0.697, "dividend": 0.0 }, { "date": "2001-08-03", "price": 0.689, "dividend": 0.0 }, { "date": "2001-08-06", "price": 0.677, "dividend": 0.0 }, { "date": "2001-08-07", "price": 0.67, "dividend": 0.0 }, { "date": "2001-08-08", "price": 0.662, "dividend": 0.0 }, { "date": "2001-08-09", "price": 0.662, "dividend": 0.0 }, { "date": "2001-08-10", "price": 0.636, "dividend": 0.0 }, { "date": "2001-08-13", "price": 0.627, "dividend": 0.0 }, { "date": "2001-08-14", "price": 0.635, "dividend": 0.0 }, { "date": "2001-08-15", "price": 0.634, "dividend": 0.0 }, { "date": "2001-08-16", "price": 0.607, "dividend": 0.0 }, { "date": "2001-08-17", "price": 0.612, "dividend": 0.0 }, { "date": "2001-08-20", "price": 0.612, "dividend": 0.0 }, { "date": "2001-08-21", "price": 0.612, "dividend": 0.0 }, { "date": "2001-08-22", "price": 0.612, "dividend": 0.0 }, { "date": "2001-08-23", "price": 0.612, "dividend": 0.0 }, { "date": "2001-08-24", "price": 0.596, "dividend": 0.0 }, { "date": "2001-08-27", "price": 0.596, "dividend": 0.0 }, { "date": "2001-08-28", "price": 0.596, "dividend": 0.0 }, { "date": "2001-08-29", "price": 0.596, "dividend": 0.0 }, { "date": "2001-08-30", "price": 0.596, "dividend": 0.0 }, { "date": "2001-08-31", "price": 0.575, "dividend": 0.0 }, { "date": "2001-09-03", "price": 0.578, "dividend": 0.0 }, { "date": "2001-09-04", "price": 0.577, "dividend": 0.0 }, { "date": "2001-09-05", "price": 0.57, "dividend": 0.0 }, { "date": "2001-09-06", "price": 0.561, "dividend": 0.0 }, { "date": "2001-09-07", "price": 0.55, "dividend": 0.0 }, { "date": "2001-09-10", "price": 0.546, "dividend": 0.0 }, { "date": "2001-09-11", "price": 0.546, "dividend": 0.0 }, { "date": "2001-09-12", "price": 0.546, "dividend": 0.0 }, { "date": "2001-09-13", "price": 0.546, "dividend": 0.0 }, { "date": "2001-09-14", "price": 0.546, "dividend": 0.0 }, { "date": "2001-09-17", "price": 0.546, "dividend": 0.0 }, { "date": "2001-09-18", "price": 0.521, "dividend": 0.0 }, { "date": "2001-09-19", "price": 0.514, "dividend": 0.0 }, { "date": "2001-09-20", "price": 0.514, "dividend": 0.0 }, { "date": "2001-09-21", "price": 0.496, "dividend": 0.0 }, { "date": "2001-09-24", "price": 0.496, "dividend": 0.0 }, { "date": "2001-09-25", "price": 0.52, "dividend": 0.0 }, { "date": "2001-09-26", "price": 0.522, "dividend": 0.0 }, { "date": "2001-09-27", "price": 0.503, "dividend": 0.0 }, { "date": "2001-09-28", "price": 0.5, "dividend": 0.0 }, { "date": "2001-10-01", "price": 0.505, "dividend": 0.0 }, { "date": "2001-10-02", "price": 0.497, "dividend": 0.0 }, { "date": "2001-10-03", "price": 0.501, "dividend": 0.0 }, { "date": "2001-10-04", "price": 0.532, "dividend": 0.0 }, { "date": "2001-10-05", "price": 0.532, "dividend": 0.0 }, { "date": "2001-10-08", "price": 0.563, "dividend": 0.0 }, { "date": "2001-10-09", "price": 0.563, "dividend": 0.0 }, { "date": "2001-10-10", "price": 0.563, "dividend": 0.0 }, { "date": "2001-10-11", "price": 0.587, "dividend": 0.0 }, { "date": "2001-10-12", "price": 0.627, "dividend": 0.0 }, { "date": "2001-10-15", "price": 0.63, "dividend": 0.0 }, { "date": "2001-10-16", "price": 0.615, "dividend": 0.0 }, { "date": "2001-10-17", "price": 0.642, "dividend": 0.0 }, { "date": "2001-10-18", "price": 0.596, "dividend": 0.0 }, { "date": "2001-10-19", "price": 0.602, "dividend": 0.0 }, { "date": "2001-10-22", "price": 0.605, "dividend": 0.0 }, { "date": "2001-10-23", "price": 0.615, "dividend": 0.0 }, { "date": "2001-10-24", "price": 0.62, "dividend": 0.0 }, { "date": "2001-10-25", "price": 0.637, "dividend": 0.0 }, { "date": "2001-10-26", "price": 0.657, "dividend": 0.0 }, { "date": "2001-10-29", "price": 0.651, "dividend": 0.0 }, { "date": "2001-10-30", "price": 0.616, "dividend": 0.0 }, { "date": "2001-10-31", "price": 0.606, "dividend": 0.0 }, { "date": "2001-11-01", "price": 0.606, "dividend": 0.0 }, { "date": "2001-11-02", "price": 0.634, "dividend": 0.0 }, { "date": "2001-11-05", "price": 0.634, "dividend": 0.0 }, { "date": "2001-11-06", "price": 0.657, "dividend": 0.0 }, { "date": "2001-11-07", "price": 0.67, "dividend": 0.0 }, { "date": "2001-11-08", "price": 0.675, "dividend": 0.0 }, { "date": "2001-11-09", "price": 0.673, "dividend": 0.0 }, { "date": "2001-11-12", "price": 0.675, "dividend": 0.0 }, { "date": "2001-11-13", "price": 0.685, "dividend": 0.0 }, { "date": "2001-11-14", "price": 0.685, "dividend": 0.0 }, { "date": "2001-11-15", "price": 0.713, "dividend": 0.0 }, { "date": "2001-11-16", "price": 0.715, "dividend": 0.0 }, { "date": "2001-11-19", "price": 0.72, "dividend": 0.0 }, { "date": "2001-11-20", "price": 0.732, "dividend": 0.0 }, { "date": "2001-11-21", "price": 0.701, "dividend": 0.0 }, { "date": "2001-11-22", "price": 0.704, "dividend": 0.0 }, { "date": "2001-11-23", "price": 0.704, "dividend": 0.0 }, { "date": "2001-11-26", "price": 0.714, "dividend": 0.0 }, { "date": "2001-11-27", "price": 0.728, "dividend": 0.0 }, { "date": "2001-11-28", "price": 0.721, "dividend": 0.0 }, { "date": "2001-11-29", "price": 0.702, "dividend": 0.0 }, { "date": "2001-11-30", "price": 0.717, "dividend": 0.0 }, { "date": "2001-12-03", "price": 0.711, "dividend": 0.0 }, { "date": "2001-12-04", "price": 0.702, "dividend": 0.0 }, { "date": "2001-12-05", "price": 0.73, "dividend": 0.0 }, { "date": "2001-12-06", "price": 0.76, "dividend": 0.0 }, { "date": "2001-12-07", "price": 0.756, "dividend": 0.0 }, { "date": "2001-12-10", "price": 0.738, "dividend": 0.0 }, { "date": "2001-12-11", "price": 0.727, "dividend": 0.0 }, { "date": "2001-12-12", "price": 0.734, "dividend": 0.0 }, { "date": "2001-12-13", "price": 0.732, "dividend": 0.0 }, { "date": "2001-12-14", "price": 0.703, "dividend": 0.0 }, { "date": "2001-12-17", "price": 0.703, "dividend": 0.0 }, { "date": "2001-12-18", "price": 0.718, "dividend": 0.0 }, { "date": "2001-12-19", "price": 0.72, "dividend": 0.0 }, { "date": "2001-12-20", "price": 0.708, "dividend": 0.0 }, { "date": "2001-12-21", "price": 0.679, "dividend": 0.0 }, { "date": "2001-12-24", "price": 0.688, "dividend": 0.0 }, { "date": "2001-12-25", "price": 0.688, "dividend": 0.0 }, { "date": "2001-12-26", "price": 0.688, "dividend": 0.0 }, { "date": "2001-12-27", "price": 0.694, "dividend": 0.0 }, { "date": "2001-12-28", "price": 0.706, "dividend": 0.0 }, { "date": "2001-12-31", "price": 0.71, "dividend": 0.0 }, { "date": "2002-01-01", "price": 0.71, "dividend": 0.0 }, { "date": "2002-01-02", "price": 0.7, "dividend": 0.0 }, { "date": "2002-01-03", "price": 0.715, "dividend": 0.0 }, { "date": "2002-01-04", "price": 0.739, "dividend": 0.0 }, { "date": "2002-01-07", "price": 0.74, "dividend": 0.0 }, { "date": "2002-01-08", "price": 0.734, "dividend": 0.0 }, { "date": "2002-01-09", "price": 0.735, "dividend": 0.0 }, { "date": "2002-01-10", "price": 0.734, "dividend": 0.0 }, { "date": "2002-01-11", "price": 0.728, "dividend": 0.0 }, { "date": "2002-01-14", "price": 0.719, "dividend": 0.0 }, { "date": "2002-01-15", "price": 0.704, "dividend": 0.0 }, { "date": "2002-01-16", "price": 0.699, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.685, "dividend": 0.0 }, { "date": "2002-01-18", "price": 0.7, "dividend": 0.0 }, { "date": "2002-01-21", "price": 0.682, "dividend": 0.0 }, { "date": "2002-01-22", "price": 0.681, "dividend": 0.0 }, { "date": "2002-01-23", "price": 0.665, "dividend": 0.0 }, { "date": "2002-01-24", "price": 0.682, "dividend": 0.0 }, { "date": "2002-01-25", "price": 0.692, "dividend": 0.0 }, { "date": "2002-01-28", "price": 0.687, "dividend": 0.0 }, { "date": "2002-01-29", "price": 0.689, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.675, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.682, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.682, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.675, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.654, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.643, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.641, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.631, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.647, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.647, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.647, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.661, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.651, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.633, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.632, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.611, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.617, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.596, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.592, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.616, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.615, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.607, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.599, "dividend": 0.0 }, { "date": "2002-03-04", "price": 0.626, "dividend": 0.0 }, { "date": "2002-03-05", "price": 0.651, "dividend": 0.0 }, { "date": "2002-03-06", "price": 0.656, "dividend": 0.0 }, { "date": "2002-03-07", "price": 0.663, "dividend": 0.0 }, { "date": "2002-03-08", "price": 0.66, "dividend": 0.0 }, { "date": "2002-03-11", "price": 0.679, "dividend": 0.0 }, { "date": "2002-03-12", "price": 0.675, "dividend": 0.0 }, { "date": "2002-03-13", "price": 0.661, "dividend": 0.0 }, { "date": "2002-03-14", "price": 0.645, "dividend": 0.0 }, { "date": "2002-03-15", "price": 0.637, "dividend": 0.0 }, { "date": "2002-03-18", "price": 0.64, "dividend": 0.0 }, { "date": "2002-03-19", "price": 0.644, "dividend": 0.0 }, { "date": "2002-03-20", "price": 0.644, "dividend": 0.0 }, { "date": "2002-03-21", "price": 0.628, "dividend": 0.0 }, { "date": "2002-03-22", "price": 0.644, "dividend": 0.0 }, { "date": "2002-03-25", "price": 0.639, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.627, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.636, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.638, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.638, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.638, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.655, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.634, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.622, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.618, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.612, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.612, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.596, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.593, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.582, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.596, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.602, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.625, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.616, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.607, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.604, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.588, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.579, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.567, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.568, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.549, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.551, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.551, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.554, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.538, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.525, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.513, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.514, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.514, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.54, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.521, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.54, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.568, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.568, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.57, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.567, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.554, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.539, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.539, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.548, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.548, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.536, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.528, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.519, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.521, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.518, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.499, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.51, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.515, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.496, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.495, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.493, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.483, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.483, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.478, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.476, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.488, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.479, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.455, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.442, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.429, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.44, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.426, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.431, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.442, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.443, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.42, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.403, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.418, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.421, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.442, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.427, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.417, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.405, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.418, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.419, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.425, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.43, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.432, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.418, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.41, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.4, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.382, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.398, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.372, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.375, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.398, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.402, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.39, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.373, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.36, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.345, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.363, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.367, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.367, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.374, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.372, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.361, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.362, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.384, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.384, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.384, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.384, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.384, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.415, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.4, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.398, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.385, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.374, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.379, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.372, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.371, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.357, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.36, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.351, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.36, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.365, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.371, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.371, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.36, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.36, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.354, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.348, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.341, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.335, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.335, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.326, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.326, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.335, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.331, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.325, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.318, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.327, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.321, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.314, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.305, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.303, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.303, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.303, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.317, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.331, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.335, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.351, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.336, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.347, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.347, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.355, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.346, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.357, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.354, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.364, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.355, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.348, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.354, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.354, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.354, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.375, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.374, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.38, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.367, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.362, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.35, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.36, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.362, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.379, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.378, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.378, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.372, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.384, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.399, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.396, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.398, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.387, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.4, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.4, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.401, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.402, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.39, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.383, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.383, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.376, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.359, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.364, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.364, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.361, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.352, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.361, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.359, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.348, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.344, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.347, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.347, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.347, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.347, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.348, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.343, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.34, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.34, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.342, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.351, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.353, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.364, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.367, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.36, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.37, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.371, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.369, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.373, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.368, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.362, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.344, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.345, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.343, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.344, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.35, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.338, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.334, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.337, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.342, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.334, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.334, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.332, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.328, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.327, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.326, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.323, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.326, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.326, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.323, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.324, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.334, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.333, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.341, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.338, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.337, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.338, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.331, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.33, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.32, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.326, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.331, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.326, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.321, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.323, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.32, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.319, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.313, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.315, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.318, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.332, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.332, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.349, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.351, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.349, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.352, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.352, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.34, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.344, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.341, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.34, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.333, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.326, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.328, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.338, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.339, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.337, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.339, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.335, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.326, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.327, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.325, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.332, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.334, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.336, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.336, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.337, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.344, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.353, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.354, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.351, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.34, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.348, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.353, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.353, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.351, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.357, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.355, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.359, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.354, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.349, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.354, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.36, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.359, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.359, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.359, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.356, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.343, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.342, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.342, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.346, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.346, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.345, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.357, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.357, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.363, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.367, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.365, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.365, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.373, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.376, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.376, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.37, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.374, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.376, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.376, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.367, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.376, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.378, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.383, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.379, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.38, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.369, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.366, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.368, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.374, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.373, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.373, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.378, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.386, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.381, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.386, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.4, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.398, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.395, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.389, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.399, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.398, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.398, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.388, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.384, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.384, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.38, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.385, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.391, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.381, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.389, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.391, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.389, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.39, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.39, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.388, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.389, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.38, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.375, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.374, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.373, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.375, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.38, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.381, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.38, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.383, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.391, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.395, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.391, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.403, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.397, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.396, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.4, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.402, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.407, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.409, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.409, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.417, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.42, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.423, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.42, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.426, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.422, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.406, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.412, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.412, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.409, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.418, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.417, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.42, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.41, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.407, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.414, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.401, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.398, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.395, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.4, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.393, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.4, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.407, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.412, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.414, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.415, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.421, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.419, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.419, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.424, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.432, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.429, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.429, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.419, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.425, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.428, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.407, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.407, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.406, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.411, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.421, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.427, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.42, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.42, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.431, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.426, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.426, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.433, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.428, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.419, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.418, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.426, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.422, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.411, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.409, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.4, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.404, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.402, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.405, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.405, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.414, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.414, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.415, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.418, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.421, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.419, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.414, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.409, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.406, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.408, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.398, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.401, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.407, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.403, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.403, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.401, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.399, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.406, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.406, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.407, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.407, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.407, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.406, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.411, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.417, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.416, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.416, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.416, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.417, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.426, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.428, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.436, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.446, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.444, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.448, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.444, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.446, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.446, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.457, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.459, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.46, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.46, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.46, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.444, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.45, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.444, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.433, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.432, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.432, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.429, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.419, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.419, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.426, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.424, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.424, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.425, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.422, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.421, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.421, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.425, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.425, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.423, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.421, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.416, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.414, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.417, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.422, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.42, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.427, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.426, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.423, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.428, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.425, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.418, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.413, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.409, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.401, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.412, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.404, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.403, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.409, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.405, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.4, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.391, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.39, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.393, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.405, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.404, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.411, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.41, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.408, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.41, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.42, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.425, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.419, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.414, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.415, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.415, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.414, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.41, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.411, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.404, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.398, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.405, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.397, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.401, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.41, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.414, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.411, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.409, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.4, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.395, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.384, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.386, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.389, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.387, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.385, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.386, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.385, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.394, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.391, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.391, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.383, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.377, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.381, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.381, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.383, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.385, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.387, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.394, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.396, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.395, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.398, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.397, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.396, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.396, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.391, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.395, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.404, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.405, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.4, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.401, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.4, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.394, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.397, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.394, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.392, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.392, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.391, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.396, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.402, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.4, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.403, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.4, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.406, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.409, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.401, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.396, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.396, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.387, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.386, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.382, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.384, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.38, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.38, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.372, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.369, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.364, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.363, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.37, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.366, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.369, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.363, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.361, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.365, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.364, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.37, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.371, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.371, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.364, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.365, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.361, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.351, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.351, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.354, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.346, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.337, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.338, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.342, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.344, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.353, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.352, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.353, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.355, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.354, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.357, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.356, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.358, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.354, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.352, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.354, "dividend": 0.0 }, { "date": "2004-09-02", "price": 0.356, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.347, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.348, "dividend": 0.0 }, { "date": "2004-09-07", "price": 0.349, "dividend": 0.0 }, { "date": "2004-09-08", "price": 0.348, "dividend": 0.0 }, { "date": "2004-09-09", "price": 0.354, "dividend": 0.0 }, { "date": "2004-09-10", "price": 0.359, "dividend": 0.0 }, { "date": "2004-09-13", "price": 0.363, "dividend": 0.0 }, { "date": "2004-09-14", "price": 0.362, "dividend": 0.0 }, { "date": "2004-09-15", "price": 0.357, "dividend": 0.0 }, { "date": "2004-09-16", "price": 0.357, "dividend": 0.0 }, { "date": "2004-09-17", "price": 0.359, "dividend": 0.0 }, { "date": "2004-09-20", "price": 0.36, "dividend": 0.0 }, { "date": "2004-09-21", "price": 0.362, "dividend": 0.0 }, { "date": "2004-09-22", "price": 0.357, "dividend": 0.0 }, { "date": "2004-09-23", "price": 0.358, "dividend": 0.0 }, { "date": "2004-09-24", "price": 0.353, "dividend": 0.0 }, { "date": "2004-09-27", "price": 0.351, "dividend": 0.0 }, { "date": "2004-09-28", "price": 0.352, "dividend": 0.0 }, { "date": "2004-09-29", "price": 0.355, "dividend": 0.0 }, { "date": "2004-09-30", "price": 0.355, "dividend": 0.0 }, { "date": "2004-10-01", "price": 0.366, "dividend": 0.0 }, { "date": "2004-10-04", "price": 0.371, "dividend": 0.0 }, { "date": "2004-10-05", "price": 0.371, "dividend": 0.0 }, { "date": "2004-10-06", "price": 0.374, "dividend": 0.0 }, { "date": "2004-10-07", "price": 0.371, "dividend": 0.0 }, { "date": "2004-10-08", "price": 0.363, "dividend": 0.0 }, { "date": "2004-10-11", "price": 0.364, "dividend": 0.0 }, { "date": "2004-10-12", "price": 0.362, "dividend": 0.0 }, { "date": "2004-10-13", "price": 0.362, "dividend": 0.0 }, { "date": "2004-10-14", "price": 0.358, "dividend": 0.0 }, { "date": "2004-10-15", "price": 0.358, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.361, "dividend": 0.0 }, { "date": "2004-10-19", "price": 0.362, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.361, "dividend": 0.0 }, { "date": "2004-10-21", "price": 0.369, "dividend": 0.0 }, { "date": "2004-10-22", "price": 0.362, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.36, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.359, "dividend": 0.0 }, { "date": "2004-10-27", "price": 0.368, "dividend": 0.0 }, { "date": "2004-10-28", "price": 0.37, "dividend": 0.0 }, { "date": "2004-10-29", "price": 0.371, "dividend": 0.0 }, { "date": "2004-11-01", "price": 0.373, "dividend": 0.0 }, { "date": "2004-11-02", "price": 0.376, "dividend": 0.0 }, { "date": "2004-11-03", "price": 0.378, "dividend": 0.0 }, { "date": "2004-11-04", "price": 0.378, "dividend": 0.0 }, { "date": "2004-11-05", "price": 0.382, "dividend": 0.0 }, { "date": "2004-11-08", "price": 0.381, "dividend": 0.0 }, { "date": "2004-11-09", "price": 0.38, "dividend": 0.0 }, { "date": "2004-11-10", "price": 0.376, "dividend": 0.0 }, { "date": "2004-11-11", "price": 0.376, "dividend": 0.0 }, { "date": "2004-11-12", "price": 0.384, "dividend": 0.0 }, { "date": "2004-11-15", "price": 0.384, "dividend": 0.0 }, { "date": "2004-11-16", "price": 0.386, "dividend": 0.0 }, { "date": "2004-11-17", "price": 0.392, "dividend": 0.0 }, { "date": "2004-11-18", "price": 0.395, "dividend": 0.0 }, { "date": "2004-11-19", "price": 0.387, "dividend": 0.0 }, { "date": "2004-11-22", "price": 0.387, "dividend": 0.0 }, { "date": "2004-11-23", "price": 0.385, "dividend": 0.0 }, { "date": "2004-11-24", "price": 0.388, "dividend": 0.0 }, { "date": "2004-11-25", "price": 0.388, "dividend": 0.0 }, { "date": "2004-11-26", "price": 0.387, "dividend": 0.0 }, { "date": "2004-11-29", "price": 0.388, "dividend": 0.0 }, { "date": "2004-11-30", "price": 0.385, "dividend": 0.0 }, { "date": "2004-12-01", "price": 0.392, "dividend": 0.0 }, { "date": "2004-12-02", "price": 0.394, "dividend": 0.0 }, { "date": "2004-12-03", "price": 0.396, "dividend": 0.0 }, { "date": "2004-12-06", "price": 0.399, "dividend": 0.0 }, { "date": "2004-12-07", "price": 0.393, "dividend": 0.0 }, { "date": "2004-12-08", "price": 0.394, "dividend": 0.0 }, { "date": "2004-12-09", "price": 0.393, "dividend": 0.0 }, { "date": "2004-12-10", "price": 0.392, "dividend": 0.0 }, { "date": "2004-12-13", "price": 0.393, "dividend": 0.0 }, { "date": "2004-12-14", "price": 0.395, "dividend": 0.0 }, { "date": "2004-12-15", "price": 0.395, "dividend": 0.0 }, { "date": "2004-12-16", "price": 0.391, "dividend": 0.0 }, { "date": "2004-12-17", "price": 0.39, "dividend": 0.0 }, { "date": "2004-12-20", "price": 0.386, "dividend": 0.0 }, { "date": "2004-12-21", "price": 0.391, "dividend": 0.0 }, { "date": "2004-12-22", "price": 0.392, "dividend": 0.0 }, { "date": "2004-12-23", "price": 0.393, "dividend": 0.0 }, { "date": "2004-12-24", "price": 0.394, "dividend": 0.0 }, { "date": "2004-12-27", "price": 0.393, "dividend": 0.0 }, { "date": "2004-12-28", "price": 0.394, "dividend": 0.0 }, { "date": "2004-12-29", "price": 0.396, "dividend": 0.0 }, { "date": "2004-12-30", "price": 0.397, "dividend": 0.0 }, { "date": "2004-12-31", "price": 0.396, "dividend": 0.0 }, { "date": "2005-01-03", "price": 0.393, "dividend": 0.0 }, { "date": "2005-01-04", "price": 0.384, "dividend": 0.0 }, { "date": "2005-01-05", "price": 0.382, "dividend": 0.0 }, { "date": "2005-01-06", "price": 0.381, "dividend": 0.0 }, { "date": "2005-01-07", "price": 0.381, "dividend": 0.0 }, { "date": "2005-01-10", "price": 0.382, "dividend": 0.0 }, { "date": "2005-01-11", "price": 0.378, "dividend": 0.0 }, { "date": "2005-01-12", "price": 0.378, "dividend": 0.0 }, { "date": "2005-01-13", "price": 0.373, "dividend": 0.0 }, { "date": "2005-01-14", "price": 0.377, "dividend": 0.0 }, { "date": "2005-01-17", "price": 0.377, "dividend": 0.0 }, { "date": "2005-01-18", "price": 0.38, "dividend": 0.0 }, { "date": "2005-01-19", "price": 0.373, "dividend": 0.0 }, { "date": "2005-01-20", "price": 0.369, "dividend": 0.0 }, { "date": "2005-01-21", "price": 0.369, "dividend": 0.0 }, { "date": "2005-01-24", "price": 0.362, "dividend": 0.0 }, { "date": "2005-01-25", "price": 0.364, "dividend": 0.0 }, { "date": "2005-01-26", "price": 0.368, "dividend": 0.0 }, { "date": "2005-01-27", "price": 0.37, "dividend": 0.0 }, { "date": "2005-01-28", "price": 0.37, "dividend": 0.0 }, { "date": "2005-01-31", "price": 0.374, "dividend": 0.0 }, { "date": "2005-02-01", "price": 0.376, "dividend": 0.0 }, { "date": "2005-02-02", "price": 0.376, "dividend": 0.0 }, { "date": "2005-02-03", "price": 0.373, "dividend": 0.0 }, { "date": "2005-02-04", "price": 0.379, "dividend": 0.0 }, { "date": "2005-02-07", "price": 0.379, "dividend": 0.0 }, { "date": "2005-02-08", "price": 0.382, "dividend": 0.0 }, { "date": "2005-02-09", "price": 0.382, "dividend": 0.0 }, { "date": "2005-02-10", "price": 0.382, "dividend": 0.0 }, { "date": "2005-02-11", "price": 0.381, "dividend": 0.0 }, { "date": "2005-02-14", "price": 0.38, "dividend": 0.0 }, { "date": "2005-02-15", "price": 0.381, "dividend": 0.0 }, { "date": "2005-02-16", "price": 0.38, "dividend": 0.0 }, { "date": "2005-02-17", "price": 0.375, "dividend": 0.0 }, { "date": "2005-02-18", "price": 0.374, "dividend": 0.0 }, { "date": "2005-02-21", "price": 0.374, "dividend": 0.0 }, { "date": "2005-02-22", "price": 0.368, "dividend": 0.0 }, { "date": "2005-02-23", "price": 0.367, "dividend": 0.0 }, { "date": "2005-02-24", "price": 0.372, "dividend": 0.0 }, { "date": "2005-02-25", "price": 0.376, "dividend": 0.0 }, { "date": "2005-02-28", "price": 0.374, "dividend": 0.0 }, { "date": "2005-03-01", "price": 0.377, "dividend": 0.0 }, { "date": "2005-03-02", "price": 0.377, "dividend": 0.0 }, { "date": "2005-03-03", "price": 0.376, "dividend": 0.0 }, { "date": "2005-03-04", "price": 0.377, "dividend": 0.0 }, { "date": "2005-03-07", "price": 0.381, "dividend": 0.0 }, { "date": "2005-03-08", "price": 0.376, "dividend": 0.0 }, { "date": "2005-03-11", "price": 0.371, "dividend": 0.0 }, { "date": "2005-03-14", "price": 0.372, "dividend": 0.0 }, { "date": "2005-03-15", "price": 0.368, "dividend": 0.0 }, { "date": "2005-03-16", "price": 0.365, "dividend": 0.0 }, { "date": "2005-03-17", "price": 0.365, "dividend": 0.0 }, { "date": "2005-03-18", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-21", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-22", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-23", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-24", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-25", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-28", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-29", "price": 0.36, "dividend": 0.0 }, { "date": "2005-03-30", "price": 0.364, "dividend": 0.0 }, { "date": "2005-03-31", "price": 0.364, "dividend": 0.0 }, { "date": "2005-04-01", "price": 0.365, "dividend": 0.0 }, { "date": "2005-04-04", "price": 0.367, "dividend": 0.0 }, { "date": "2005-04-05", "price": 0.366, "dividend": 0.0 }, { "date": "2005-04-06", "price": 0.366, "dividend": 0.0 }, { "date": "2005-04-07", "price": 0.37, "dividend": 0.0 }, { "date": "2005-04-08", "price": 0.368, "dividend": 0.0 }, { "date": "2005-04-11", "price": 0.368, "dividend": 0.0 }, { "date": "2005-04-12", "price": 0.368, "dividend": 0.0 }, { "date": "2005-04-13", "price": 0.368, "dividend": 0.0 }, { "date": "2005-04-14", "price": 0.368, "dividend": 0.0 }, { "date": "2005-04-15", "price": 0.368, "dividend": 0.0 }, { "date": "2005-04-18", "price": 0.349, "dividend": 0.0 }, { "date": "2005-04-19", "price": 0.352, "dividend": 0.0 }, { "date": "2005-04-20", "price": 0.35, "dividend": 0.0 }, { "date": "2005-04-21", "price": 0.358, "dividend": 0.0 }, { "date": "2005-04-22", "price": 0.356, "dividend": 0.0 }, { "date": "2005-04-25", "price": 0.357, "dividend": 0.0 }, { "date": "2005-04-26", "price": 0.354, "dividend": 0.0 }, { "date": "2005-04-27", "price": 0.353, "dividend": 0.0 }, { "date": "2005-04-28", "price": 0.35, "dividend": 0.0 }, { "date": "2005-04-29", "price": 0.35, "dividend": 0.0 }, { "date": "2005-05-02", "price": 0.35, "dividend": 0.0 }, { "date": "2005-05-03", "price": 0.353, "dividend": 0.0 }, { "date": "2005-05-04", "price": 0.356, "dividend": 0.0 }, { "date": "2005-05-05", "price": 0.356, "dividend": 0.0 }, { "date": "2005-05-06", "price": 0.36, "dividend": 0.0 }, { "date": "2005-05-09", "price": 0.362, "dividend": 0.0 }, { "date": "2005-05-10", "price": 0.358, "dividend": 0.0 }, { "date": "2005-05-11", "price": 0.361, "dividend": 0.0 }, { "date": "2005-05-12", "price": 0.362, "dividend": 0.0 }, { "date": "2005-05-13", "price": 0.366, "dividend": 0.0 }, { "date": "2005-05-16", "price": 0.368, "dividend": 0.0 }, { "date": "2005-05-17", "price": 0.369, "dividend": 0.0 }, { "date": "2005-05-18", "price": 0.373, "dividend": 0.0 }, { "date": "2005-05-19", "price": 0.377, "dividend": 0.0 }, { "date": "2005-05-20", "price": 0.379, "dividend": 0.0 }, { "date": "2005-05-23", "price": 0.379, "dividend": 0.0 }, { "date": "2005-05-24", "price": 0.381, "dividend": 0.0 }, { "date": "2005-05-25", "price": 0.378, "dividend": 0.0 }, { "date": "2005-05-26", "price": 0.383, "dividend": 0.0 }, { "date": "2005-05-27", "price": 0.385, "dividend": 0.0 }, { "date": "2005-05-30", "price": 0.385, "dividend": 0.0 }, { "date": "2005-05-31", "price": 0.385, "dividend": 0.0 }, { "date": "2005-06-01", "price": 0.39, "dividend": 0.0 }, { "date": "2005-06-02", "price": 0.393, "dividend": 0.0 }, { "date": "2005-06-03", "price": 0.388, "dividend": 0.0 }, { "date": "2005-06-06", "price": 0.386, "dividend": 0.0 }, { "date": "2005-06-07", "price": 0.385, "dividend": 0.0 }, { "date": "2005-06-08", "price": 0.385, "dividend": 0.0 }, { "date": "2005-06-09", "price": 0.388, "dividend": 0.0 }, { "date": "2005-06-10", "price": 0.387, "dividend": 0.0 }, { "date": "2005-06-13", "price": 0.39, "dividend": 0.0 }, { "date": "2005-06-14", "price": 0.387, "dividend": 0.0 }, { "date": "2005-06-15", "price": 0.388, "dividend": 0.0 }, { "date": "2005-06-16", "price": 0.391, "dividend": 0.0 }, { "date": "2005-06-17", "price": 0.39, "dividend": 0.0 }, { "date": "2005-06-20", "price": 0.391, "dividend": 0.0 }, { "date": "2005-06-21", "price": 0.392, "dividend": 0.0 }, { "date": "2005-06-22", "price": 0.394, "dividend": 0.0 }, { "date": "2005-06-23", "price": 0.39, "dividend": 0.0 }, { "date": "2005-06-24", "price": 0.387, "dividend": 0.0 }, { "date": "2005-06-27", "price": 0.383, "dividend": 0.0 }, { "date": "2005-06-28", "price": 0.388, "dividend": 0.0 }, { "date": "2005-06-29", "price": 0.389, "dividend": 0.0 }, { "date": "2005-06-30", "price": 0.387, "dividend": 0.0 }, { "date": "2005-07-01", "price": 0.388, "dividend": 0.0 }, { "date": "2005-07-04", "price": 0.389, "dividend": 0.0 }, { "date": "2005-07-05", "price": 0.392, "dividend": 0.0 }, { "date": "2005-07-06", "price": 0.392, "dividend": 0.0 }, { "date": "2005-07-07", "price": 0.393, "dividend": 0.0 }, { "date": "2005-07-08", "price": 0.4, "dividend": 0.0 }, { "date": "2005-07-11", "price": 0.405, "dividend": 0.0 }, { "date": "2005-07-12", "price": 0.406, "dividend": 0.0 }, { "date": "2005-07-13", "price": 0.408, "dividend": 0.0 }, { "date": "2005-07-14", "price": 0.408, "dividend": 0.0 }, { "date": "2005-07-15", "price": 0.407, "dividend": 0.0 }, { "date": "2005-07-18", "price": 0.404, "dividend": 0.0 }, { "date": "2005-07-19", "price": 0.411, "dividend": 0.0 }, { "date": "2005-07-20", "price": 0.412, "dividend": 0.0 }, { "date": "2005-07-21", "price": 0.401, "dividend": 0.0 }, { "date": "2005-07-22", "price": 0.4, "dividend": 0.0 }, { "date": "2005-07-25", "price": 0.399, "dividend": 0.0 }, { "date": "2005-07-26", "price": 0.402, "dividend": 0.0 }, { "date": "2005-07-27", "price": 0.404, "dividend": 0.0 }, { "date": "2005-07-28", "price": 0.405, "dividend": 0.0 }, { "date": "2005-07-29", "price": 0.401, "dividend": 0.0 }, { "date": "2005-08-01", "price": 0.403, "dividend": 0.0 }, { "date": "2005-08-02", "price": 0.407, "dividend": 0.0 }, { "date": "2005-08-03", "price": 0.406, "dividend": 0.0 }, { "date": "2005-08-04", "price": 0.402, "dividend": 0.0 }, { "date": "2005-08-05", "price": 0.4, "dividend": 0.0 }, { "date": "2005-08-08", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-09", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-10", "price": 0.396, "dividend": 0.0 }, { "date": "2005-08-11", "price": 0.399, "dividend": 0.0 }, { "date": "2005-08-12", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-15", "price": 0.4, "dividend": 0.0 }, { "date": "2005-08-16", "price": 0.396, "dividend": 0.0 }, { "date": "2005-08-17", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-18", "price": 0.397, "dividend": 0.0 }, { "date": "2005-08-19", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-22", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-23", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-24", "price": 0.396, "dividend": 0.0 }, { "date": "2005-08-25", "price": 0.397, "dividend": 0.0 }, { "date": "2005-08-26", "price": 0.396, "dividend": 0.0 }, { "date": "2005-08-29", "price": 0.399, "dividend": 0.0 }, { "date": "2005-08-30", "price": 0.398, "dividend": 0.0 }, { "date": "2005-08-31", "price": 0.4, "dividend": 0.0 }, { "date": "2005-09-01", "price": 0.399, "dividend": 0.0 }, { "date": "2005-09-02", "price": 0.4, "dividend": 0.0 }, { "date": "2005-09-05", "price": 0.4, "dividend": 0.0 }, { "date": "2005-09-06", "price": 0.405, "dividend": 0.0 }, { "date": "2005-09-07", "price": 0.406, "dividend": 0.0 }, { "date": "2005-09-08", "price": 0.406, "dividend": 0.0 }, { "date": "2005-09-09", "price": 0.408, "dividend": 0.0 }, { "date": "2005-09-12", "price": 0.41, "dividend": 0.0 }, { "date": "2005-09-13", "price": 0.411, "dividend": 0.0 }, { "date": "2005-09-14", "price": 0.406, "dividend": 0.0 }, { "date": "2005-09-15", "price": 0.404, "dividend": 0.0 }, { "date": "2005-09-16", "price": 0.407, "dividend": 0.0 }, { "date": "2005-09-19", "price": 0.403, "dividend": 0.0 }, { "date": "2005-09-20", "price": 0.402, "dividend": 0.0 }, { "date": "2005-09-21", "price": 0.398, "dividend": 0.0 }, { "date": "2005-09-22", "price": 0.396, "dividend": 0.0 }, { "date": "2005-09-23", "price": 0.396, "dividend": 0.0 }, { "date": "2005-09-26", "price": 0.399, "dividend": 0.0 }, { "date": "2005-09-27", "price": 0.398, "dividend": 0.0 }, { "date": "2005-09-28", "price": 0.401, "dividend": 0.0 }, { "date": "2005-09-29", "price": 0.404, "dividend": 0.0 }, { "date": "2005-09-30", "price": 0.406, "dividend": 0.0 }, { "date": "2005-10-03", "price": 0.408, "dividend": 0.0 }, { "date": "2005-10-04", "price": 0.408, "dividend": 0.0 }, { "date": "2005-10-05", "price": 0.402, "dividend": 0.0 }, { "date": "2005-10-06", "price": 0.395, "dividend": 0.0 }, { "date": "2005-10-07", "price": 0.396, "dividend": 0.0 }, { "date": "2005-10-10", "price": 0.392, "dividend": 0.0 }, { "date": "2005-10-11", "price": 0.392, "dividend": 0.0 }, { "date": "2005-10-12", "price": 0.388, "dividend": 0.0 }, { "date": "2005-10-13", "price": 0.388, "dividend": 0.0 }, { "date": "2005-10-14", "price": 0.389, "dividend": 0.0 }, { "date": "2005-10-17", "price": 0.39, "dividend": 0.0 }, { "date": "2005-10-18", "price": 0.387, "dividend": 0.0 }, { "date": "2005-10-19", "price": 0.39, "dividend": 0.0 }, { "date": "2005-10-20", "price": 0.388, "dividend": 0.0 }, { "date": "2005-10-21", "price": 0.391, "dividend": 0.0 }, { "date": "2005-10-24", "price": 0.397, "dividend": 0.0 }, { "date": "2005-10-25", "price": 0.394, "dividend": 0.0 }, { "date": "2005-10-26", "price": 0.394, "dividend": 0.0 }, { "date": "2005-10-27", "price": 0.387, "dividend": 0.0 }, { "date": "2005-10-28", "price": 0.389, "dividend": 0.0 }, { "date": "2005-10-31", "price": 0.396, "dividend": 0.0 }, { "date": "2005-11-01", "price": 0.396, "dividend": 0.0 }, { "date": "2005-11-02", "price": 0.4, "dividend": 0.0 }, { "date": "2005-11-03", "price": 0.4, "dividend": 0.0 }, { "date": "2005-11-04", "price": 0.407, "dividend": 0.0 }, { "date": "2005-11-07", "price": 0.408, "dividend": 0.0 }, { "date": "2005-11-08", "price": 0.407, "dividend": 0.0 }, { "date": "2005-11-09", "price": 0.408, "dividend": 0.0 }, { "date": "2005-11-10", "price": 0.41, "dividend": 0.0 }, { "date": "2005-11-11", "price": 0.413, "dividend": 0.0 }, { "date": "2005-11-14", "price": 0.413, "dividend": 0.0 }, { "date": "2005-11-15", "price": 0.411, "dividend": 0.0 }, { "date": "2005-11-16", "price": 0.413, "dividend": 0.0 }, { "date": "2005-11-17", "price": 0.418, "dividend": 0.0 }, { "date": "2005-11-18", "price": 0.42, "dividend": 0.0 }, { "date": "2005-11-21", "price": 0.421, "dividend": 0.0 }, { "date": "2005-11-22", "price": 0.423, "dividend": 0.0 }, { "date": "2005-11-23", "price": 0.424, "dividend": 0.0 }, { "date": "2005-11-24", "price": 0.424, "dividend": 0.0 }, { "date": "2005-11-25", "price": 0.424, "dividend": 0.0 }, { "date": "2005-11-28", "price": 0.423, "dividend": 0.0 }, { "date": "2005-11-29", "price": 0.42, "dividend": 0.0 }, { "date": "2005-11-30", "price": 0.421, "dividend": 0.0 }, { "date": "2005-12-01", "price": 0.429, "dividend": 0.0 }, { "date": "2005-12-02", "price": 0.429, "dividend": 0.0 }, { "date": "2005-12-05", "price": 0.427, "dividend": 0.0 }, { "date": "2005-12-06", "price": 0.429, "dividend": 0.0 }, { "date": "2005-12-07", "price": 0.427, "dividend": 0.0 }, { "date": "2005-12-08", "price": 0.424, "dividend": 0.0 }, { "date": "2005-12-09", "price": 0.426, "dividend": 0.0 }, { "date": "2005-12-12", "price": 0.427, "dividend": 0.0 }, { "date": "2005-12-13", "price": 0.426, "dividend": 0.0 }, { "date": "2005-12-14", "price": 0.424, "dividend": 0.0 }, { "date": "2005-12-15", "price": 0.423, "dividend": 0.0 }, { "date": "2005-12-16", "price": 0.422, "dividend": 0.0 }, { "date": "2005-12-19", "price": 0.416, "dividend": 0.0 }, { "date": "2005-12-20", "price": 0.416, "dividend": 0.0 }, { "date": "2005-12-21", "price": 0.419, "dividend": 0.0 }, { "date": "2005-12-22", "price": 0.423, "dividend": 0.0 }, { "date": "2005-12-23", "price": 0.424, "dividend": 0.0 }, { "date": "2005-12-26", "price": 0.424, "dividend": 0.0 }, { "date": "2005-12-27", "price": 0.421, "dividend": 0.0 }, { "date": "2005-12-28", "price": 0.421, "dividend": 0.0 }, { "date": "2005-12-29", "price": 0.42, "dividend": 0.0 }, { "date": "2005-12-30", "price": 0.416, "dividend": 0.0 }, { "date": "2006-01-02", "price": 0.416, "dividend": 0.0 }, { "date": "2006-01-03", "price": 0.422, "dividend": 0.0 }, { "date": "2006-01-04", "price": 0.426, "dividend": 0.0 }, { "date": "2006-01-05", "price": 0.433, "dividend": 0.0 }, { "date": "2006-01-06", "price": 0.44, "dividend": 0.0 }, { "date": "2006-01-09", "price": 0.441, "dividend": 0.0 }, { "date": "2006-01-10", "price": 0.441, "dividend": 0.0 }, { "date": "2006-01-11", "price": 0.443, "dividend": 0.0 }, { "date": "2006-01-12", "price": 0.441, "dividend": 0.0 }, { "date": "2006-01-13", "price": 0.441, "dividend": 0.0 }, { "date": "2006-01-16", "price": 0.442, "dividend": 0.0 }, { "date": "2006-01-17", "price": 0.436, "dividend": 0.0 }, { "date": "2006-01-18", "price": 0.429, "dividend": 0.0 }, { "date": "2006-01-19", "price": 0.433, "dividend": 0.0 }, { "date": "2006-01-20", "price": 0.422, "dividend": 0.0 }, { "date": "2006-01-23", "price": 0.42, "dividend": 0.0 }, { "date": "2006-01-24", "price": 0.422, "dividend": 0.0 }, { "date": "2006-01-25", "price": 0.424, "dividend": 0.0 }, { "date": "2006-01-26", "price": 0.43, "dividend": 0.0 }, { "date": "2006-01-27", "price": 0.437, "dividend": 0.0 }, { "date": "2006-01-30", "price": 0.437, "dividend": 0.0 }, { "date": "2006-01-31", "price": 0.437, "dividend": 0.0 }, { "date": "2006-02-01", "price": 0.437, "dividend": 0.0 }, { "date": "2006-02-02", "price": 0.435, "dividend": 0.0 }, { "date": "2006-02-03", "price": 0.43, "dividend": 0.0 }, { "date": "2006-02-06", "price": 0.428, "dividend": 0.0 }, { "date": "2006-02-07", "price": 0.427, "dividend": 0.0 }, { "date": "2006-02-08", "price": 0.432, "dividend": 0.0 }, { "date": "2006-02-09", "price": 0.432, "dividend": 0.0 }, { "date": "2006-02-10", "price": 0.431, "dividend": 0.0 }, { "date": "2006-02-13", "price": 0.426, "dividend": 0.0 }, { "date": "2006-02-14", "price": 0.43, "dividend": 0.0 }, { "date": "2006-02-15", "price": 0.43, "dividend": 0.0 }, { "date": "2006-02-16", "price": 0.435, "dividend": 0.0 }, { "date": "2006-02-17", "price": 0.431, "dividend": 0.0 }, { "date": "2006-02-20", "price": 0.429, "dividend": 0.0 }, { "date": "2006-02-21", "price": 0.425, "dividend": 0.0 }, { "date": "2006-02-22", "price": 0.427, "dividend": 0.0 }, { "date": "2006-02-23", "price": 0.426, "dividend": 0.0 }, { "date": "2006-02-24", "price": 0.428, "dividend": 0.0 }, { "date": "2006-02-27", "price": 0.432, "dividend": 0.0 }, { "date": "2006-02-28", "price": 0.427, "dividend": 0.0 }, { "date": "2006-03-01", "price": 0.431, "dividend": 0.0 }, { "date": "2006-03-02", "price": 0.43, "dividend": 0.0 }, { "date": "2006-03-03", "price": 0.429, "dividend": 0.0 }, { "date": "2006-03-06", "price": 0.428, "dividend": 0.0 }, { "date": "2006-03-07", "price": 0.424, "dividend": 0.0 }, { "date": "2006-03-08", "price": 0.423, "dividend": 0.0 }, { "date": "2006-03-09", "price": 0.421, "dividend": 0.0 }, { "date": "2006-03-10", "price": 0.421, "dividend": 0.0 }, { "date": "2006-03-13", "price": 0.423, "dividend": 0.0 }, { "date": "2006-03-14", "price": 0.426, "dividend": 0.0 }, { "date": "2006-03-15", "price": 0.429, "dividend": 0.0 }, { "date": "2006-03-16", "price": 0.426, "dividend": 0.0 }, { "date": "2006-03-17", "price": 0.428, "dividend": 0.0 }, { "date": "2006-03-20", "price": 0.43, "dividend": 0.0 }, { "date": "2006-03-21", "price": 0.429, "dividend": 0.0 }, { "date": "2006-03-22", "price": 0.428, "dividend": 0.0 }, { "date": "2006-03-23", "price": 0.428, "dividend": 0.0 }, { "date": "2006-03-24", "price": 0.429, "dividend": 0.0 }, { "date": "2006-03-27", "price": 0.43, "dividend": 0.0 }, { "date": "2006-03-28", "price": 0.427, "dividend": 0.0 }, { "date": "2006-03-29", "price": 0.435, "dividend": 0.0 }, { "date": "2006-03-30", "price": 0.436, "dividend": 0.0 }, { "date": "2006-03-31", "price": 0.434, "dividend": 0.0 }, { "date": "2006-04-03", "price": 0.435, "dividend": 0.0 }, { "date": "2006-04-04", "price": 0.434, "dividend": 0.0 }, { "date": "2006-04-05", "price": 0.436, "dividend": 0.0 }, { "date": "2006-04-06", "price": 0.436, "dividend": 0.0 }, { "date": "2006-04-07", "price": 0.432, "dividend": 0.0 }, { "date": "2006-04-10", "price": 0.429, "dividend": 0.0 }, { "date": "2006-04-11", "price": 0.426, "dividend": 0.0 }, { "date": "2006-04-12", "price": 0.425, "dividend": 0.0 }, { "date": "2006-04-13", "price": 0.427, "dividend": 0.0 }, { "date": "2006-04-14", "price": 0.427, "dividend": 0.0 }, { "date": "2006-04-17", "price": 0.423, "dividend": 0.0 }, { "date": "2006-04-18", "price": 0.431, "dividend": 0.0 }, { "date": "2006-04-19", "price": 0.433, "dividend": 0.0 }, { "date": "2006-04-20", "price": 0.434, "dividend": 0.0 }, { "date": "2006-04-21", "price": 0.431, "dividend": 0.0 }, { "date": "2006-04-24", "price": 0.426, "dividend": 0.0 }, { "date": "2006-04-25", "price": 0.425, "dividend": 0.0 }, { "date": "2006-04-26", "price": 0.426, "dividend": 0.0 }, { "date": "2006-04-27", "price": 0.426, "dividend": 0.0 }, { "date": "2006-04-28", "price": 0.421, "dividend": 0.0 }, { "date": "2006-05-01", "price": 0.421, "dividend": 0.0 }, { "date": "2006-05-02", "price": 0.419, "dividend": 0.0 }, { "date": "2006-05-03", "price": 0.418, "dividend": 0.0 }, { "date": "2006-05-04", "price": 0.421, "dividend": 0.0 }, { "date": "2006-05-05", "price": 0.423, "dividend": 0.0 }, { "date": "2006-05-08", "price": 0.424, "dividend": 0.0 }, { "date": "2006-05-09", "price": 0.423, "dividend": 0.0 }, { "date": "2006-05-10", "price": 0.418, "dividend": 0.0 }, { "date": "2006-05-11", "price": 0.409, "dividend": 0.0 }, { "date": "2006-05-12", "price": 0.409, "dividend": 0.0 }, { "date": "2006-05-15", "price": 0.406, "dividend": 0.0 }, { "date": "2006-05-16", "price": 0.402, "dividend": 0.0 }, { "date": "2006-05-17", "price": 0.397, "dividend": 0.0 }, { "date": "2006-05-18", "price": 0.395, "dividend": 0.0 }, { "date": "2006-05-19", "price": 0.398, "dividend": 0.0 }, { "date": "2006-05-22", "price": 0.393, "dividend": 0.0 }, { "date": "2006-05-23", "price": 0.389, "dividend": 0.0 }, { "date": "2006-05-24", "price": 0.393, "dividend": 0.0 }, { "date": "2006-05-25", "price": 0.393, "dividend": 0.0 }, { "date": "2006-05-26", "price": 0.396, "dividend": 0.0 }, { "date": "2006-05-29", "price": 0.395, "dividend": 0.0 }, { "date": "2006-05-30", "price": 0.386, "dividend": 0.0 }, { "date": "2006-05-31", "price": 0.387, "dividend": 0.0 }, { "date": "2006-06-01", "price": 0.394, "dividend": 0.0 }, { "date": "2006-06-02", "price": 0.393, "dividend": 0.0 }, { "date": "2006-06-05", "price": 0.386, "dividend": 0.0 }, { "date": "2006-06-06", "price": 0.385, "dividend": 0.0 }, { "date": "2006-06-07", "price": 0.38, "dividend": 0.0 }, { "date": "2006-06-08", "price": 0.376, "dividend": 0.0 }, { "date": "2006-06-09", "price": 0.375, "dividend": 0.0 }, { "date": "2006-06-12", "price": 0.369, "dividend": 0.0 }, { "date": "2006-06-13", "price": 0.367, "dividend": 0.0 }, { "date": "2006-06-14", "price": 0.37, "dividend": 0.0 }, { "date": "2006-06-15", "price": 0.38, "dividend": 0.0 }, { "date": "2006-06-16", "price": 0.381, "dividend": 0.0 }, { "date": "2006-06-19", "price": 0.379, "dividend": 0.0 }, { "date": "2006-06-20", "price": 0.376, "dividend": 0.0 }, { "date": "2006-06-21", "price": 0.38, "dividend": 0.0 }, { "date": "2006-06-22", "price": 0.38, "dividend": 0.0 }, { "date": "2006-06-23", "price": 0.38, "dividend": 0.0 }, { "date": "2006-06-26", "price": 0.382, "dividend": 0.0 }, { "date": "2006-06-27", "price": 0.376, "dividend": 0.0 }, { "date": "2006-06-28", "price": 0.376, "dividend": 0.0 }, { "date": "2006-06-29", "price": 0.386, "dividend": 0.0 }, { "date": "2006-06-30", "price": 0.384, "dividend": 0.0 }, { "date": "2006-07-03", "price": 0.388, "dividend": 0.0 }, { "date": "2006-07-04", "price": 0.387, "dividend": 0.0 }, { "date": "2006-07-05", "price": 0.382, "dividend": 0.0 }, { "date": "2006-07-06", "price": 0.381, "dividend": 0.0 }, { "date": "2006-07-07", "price": 0.376, "dividend": 0.0 }, { "date": "2006-07-10", "price": 0.372, "dividend": 0.0 }, { "date": "2006-07-11", "price": 0.374, "dividend": 0.0 }, { "date": "2006-07-12", "price": 0.368, "dividend": 0.0 }, { "date": "2006-07-13", "price": 0.361, "dividend": 0.0 }, { "date": "2006-07-14", "price": 0.361, "dividend": 0.0 }, { "date": "2006-07-17", "price": 0.362, "dividend": 0.0 }, { "date": "2006-07-18", "price": 0.362, "dividend": 0.0 }, { "date": "2006-07-19", "price": 0.364, "dividend": 0.0 }, { "date": "2006-07-20", "price": 0.361, "dividend": 0.0 }, { "date": "2006-07-21", "price": 0.356, "dividend": 0.0 }, { "date": "2006-07-24", "price": 0.362, "dividend": 0.0 }, { "date": "2006-07-25", "price": 0.365, "dividend": 0.0 }, { "date": "2006-07-26", "price": 0.365, "dividend": 0.0 }, { "date": "2006-07-27", "price": 0.363, "dividend": 0.0 }, { "date": "2006-07-28", "price": 0.371, "dividend": 0.0 }, { "date": "2006-07-31", "price": 0.371, "dividend": 0.0 }, { "date": "2006-08-01", "price": 0.366, "dividend": 0.0 }, { "date": "2006-08-02", "price": 0.37, "dividend": 0.0 }, { "date": "2006-08-03", "price": 0.37, "dividend": 0.0 }, { "date": "2006-08-04", "price": 0.369, "dividend": 0.0 }, { "date": "2006-08-07", "price": 0.366, "dividend": 0.0 }, { "date": "2006-08-08", "price": 0.366, "dividend": 0.0 }, { "date": "2006-08-09", "price": 0.366, "dividend": 0.0 }, { "date": "2006-08-10", "price": 0.372, "dividend": 0.0 }, { "date": "2006-08-11", "price": 0.371, "dividend": 0.0 }, { "date": "2006-08-14", "price": 0.375, "dividend": 0.0 }, { "date": "2006-08-15", "price": 0.384, "dividend": 0.0 }, { "date": "2006-08-16", "price": 0.391, "dividend": 0.0 }, { "date": "2006-08-17", "price": 0.393, "dividend": 0.0 }, { "date": "2006-08-18", "price": 0.394, "dividend": 0.0 }, { "date": "2006-08-21", "price": 0.389, "dividend": 0.0 }, { "date": "2006-08-22", "price": 0.392, "dividend": 0.0 }, { "date": "2006-08-23", "price": 0.387, "dividend": 0.0 }, { "date": "2006-08-24", "price": 0.389, "dividend": 0.0 }, { "date": "2006-08-25", "price": 0.39, "dividend": 0.0 }, { "date": "2006-08-28", "price": 0.393, "dividend": 0.0 }, { "date": "2006-08-29", "price": 0.395, "dividend": 0.0 }, { "date": "2006-08-30", "price": 0.398, "dividend": 0.0 }, { "date": "2006-08-31", "price": 0.397, "dividend": 0.0 }, { "date": "2006-09-01", "price": 0.398, "dividend": 0.0 }, { "date": "2006-09-04", "price": 0.398, "dividend": 0.0 }, { "date": "2006-09-05", "price": 0.399, "dividend": 0.0 }, { "date": "2006-09-06", "price": 0.391, "dividend": 0.0 }, { "date": "2006-09-07", "price": 0.389, "dividend": 0.0 }, { "date": "2006-09-08", "price": 0.392, "dividend": 0.0 }, { "date": "2006-09-11", "price": 0.394, "dividend": 0.0 }, { "date": "2006-09-12", "price": 0.401, "dividend": 0.0 }, { "date": "2006-09-13", "price": 0.403, "dividend": 0.0 }, { "date": "2006-09-14", "price": 0.404, "dividend": 0.0 }, { "date": "2006-09-15", "price": 0.406, "dividend": 0.0 }, { "date": "2006-09-18", "price": 0.409, "dividend": 0.0 }, { "date": "2006-09-19", "price": 0.406, "dividend": 0.0 }, { "date": "2006-09-20", "price": 0.412, "dividend": 0.0 }, { "date": "2006-09-21", "price": 0.408, "dividend": 0.0 }, { "date": "2006-09-22", "price": 0.405, "dividend": 0.0 }, { "date": "2006-09-25", "price": 0.41, "dividend": 0.0 }, { "date": "2006-09-26", "price": 0.412, "dividend": 0.0 }, { "date": "2006-09-27", "price": 0.413, "dividend": 0.0 }, { "date": "2006-09-28", "price": 0.414, "dividend": 0.0 }, { "date": "2006-09-29", "price": 0.412, "dividend": 0.0 }, { "date": "2006-10-02", "price": 0.41, "dividend": 0.0 }, { "date": "2006-10-03", "price": 0.409, "dividend": 0.0 }, { "date": "2006-10-04", "price": 0.415, "dividend": 0.0 }, { "date": "2006-10-05", "price": 0.416, "dividend": 0.0 }, { "date": "2006-10-06", "price": 0.416, "dividend": 0.0 }, { "date": "2006-10-09", "price": 0.419, "dividend": 0.0 }, { "date": "2006-10-10", "price": 0.418, "dividend": 0.0 }, { "date": "2006-10-11", "price": 0.417, "dividend": 0.0 }, { "date": "2006-10-12", "price": 0.42, "dividend": 0.0 }, { "date": "2006-10-13", "price": 0.426, "dividend": 0.0 }, { "date": "2006-10-16", "price": 0.425, "dividend": 0.0 }, { "date": "2006-10-17", "price": 0.419, "dividend": 0.0 }, { "date": "2006-10-18", "price": 0.415, "dividend": 0.0 }, { "date": "2006-10-19", "price": 0.415, "dividend": 0.0 }, { "date": "2006-10-20", "price": 0.412, "dividend": 0.0 }, { "date": "2006-10-23", "price": 0.417, "dividend": 0.0 }, { "date": "2006-10-24", "price": 0.417, "dividend": 0.0 }, { "date": "2006-10-25", "price": 0.418, "dividend": 0.0 }, { "date": "2006-10-26", "price": 0.419, "dividend": 0.0 }, { "date": "2006-10-27", "price": 0.41, "dividend": 0.0 }, { "date": "2006-10-30", "price": 0.414, "dividend": 0.0 }, { "date": "2006-10-31", "price": 0.412, "dividend": 0.0 }, { "date": "2006-11-01", "price": 0.407, "dividend": 0.0 }, { "date": "2006-11-02", "price": 0.407, "dividend": 0.0 }, { "date": "2006-11-03", "price": 0.412, "dividend": 0.0 }, { "date": "2006-11-06", "price": 0.416, "dividend": 0.0 }, { "date": "2006-11-07", "price": 0.418, "dividend": 0.0 }, { "date": "2006-11-08", "price": 0.419, "dividend": 0.0 }, { "date": "2006-11-09", "price": 0.418, "dividend": 0.0 }, { "date": "2006-11-10", "price": 0.42, "dividend": 0.0 }, { "date": "2006-11-13", "price": 0.425, "dividend": 0.0 }, { "date": "2006-11-14", "price": 0.43, "dividend": 0.0 }, { "date": "2006-11-15", "price": 0.433, "dividend": 0.0 }, { "date": "2006-11-16", "price": 0.436, "dividend": 0.0 }, { "date": "2006-11-17", "price": 0.434, "dividend": 0.0 }, { "date": "2006-11-20", "price": 0.437, "dividend": 0.0 }, { "date": "2006-11-21", "price": 0.437, "dividend": 0.0 }, { "date": "2006-11-22", "price": 0.439, "dividend": 0.0 }, { "date": "2006-11-23", "price": 0.438, "dividend": 0.0 }, { "date": "2006-11-24", "price": 0.435, "dividend": 0.0 }, { "date": "2006-11-27", "price": 0.424, "dividend": 0.0 }, { "date": "2006-11-28", "price": 0.423, "dividend": 0.0 }, { "date": "2006-11-29", "price": 0.423, "dividend": 0.0 }, { "date": "2006-11-30", "price": 0.424, "dividend": 0.0 }, { "date": "2006-12-01", "price": 0.419, "dividend": 0.0 }, { "date": "2006-12-04", "price": 0.426, "dividend": 0.0 }, { "date": "2006-12-05", "price": 0.426, "dividend": 0.0 }, { "date": "2006-12-06", "price": 0.425, "dividend": 0.0 }, { "date": "2006-12-07", "price": 0.421, "dividend": 0.0 }, { "date": "2006-12-08", "price": 0.422, "dividend": 0.0 }, { "date": "2006-12-11", "price": 0.422, "dividend": 0.0 }, { "date": "2006-12-12", "price": 0.419, "dividend": 0.0 }, { "date": "2006-12-13", "price": 0.417, "dividend": 0.0 }, { "date": "2006-12-14", "price": 0.423, "dividend": 0.0 }, { "date": "2006-12-15", "price": 0.425, "dividend": 0.0 }, { "date": "2006-12-18", "price": 0.424, "dividend": 0.0 }, { "date": "2006-12-19", "price": 0.42, "dividend": 0.0 }, { "date": "2006-12-20", "price": 0.423, "dividend": 0.0 }, { "date": "2006-12-21", "price": 0.422, "dividend": 0.0 }, { "date": "2006-12-22", "price": 0.419, "dividend": 0.0 }, { "date": "2006-12-25", "price": 0.419, "dividend": 0.0 }, { "date": "2006-12-26", "price": 0.421, "dividend": 0.0 }, { "date": "2006-12-27", "price": 0.423, "dividend": 0.0 }, { "date": "2006-12-28", "price": 0.422, "dividend": 0.0 }, { "date": "2006-12-29", "price": 0.42, "dividend": 0.0 }, { "date": "2007-01-01", "price": 0.42, "dividend": 0.0 }, { "date": "2007-01-02", "price": 0.42, "dividend": 0.0 }, { "date": "2007-01-03", "price": 0.422, "dividend": 0.0 }, { "date": "2007-01-04", "price": 0.432, "dividend": 0.0 }, { "date": "2007-01-05", "price": 0.428, "dividend": 0.0 }, { "date": "2007-01-08", "price": 0.428, "dividend": 0.0 }, { "date": "2007-01-09", "price": 0.429, "dividend": 0.0 }, { "date": "2007-01-10", "price": 0.432, "dividend": 0.0 }, { "date": "2007-01-11", "price": 0.436, "dividend": 0.0 }, { "date": "2007-01-12", "price": 0.439, "dividend": 0.0 }, { "date": "2007-01-15", "price": 0.44, "dividend": 0.0 }, { "date": "2007-01-16", "price": 0.436, "dividend": 0.0 }, { "date": "2007-01-17", "price": 0.432, "dividend": 0.0 }, { "date": "2007-01-18", "price": 0.421, "dividend": 0.0 }, { "date": "2007-01-19", "price": 0.42, "dividend": 0.0 }, { "date": "2007-01-22", "price": 0.417, "dividend": 0.0 }, { "date": "2007-01-23", "price": 0.417, "dividend": 0.0 }, { "date": "2007-01-24", "price": 0.425, "dividend": 0.0 }, { "date": "2007-01-25", "price": 0.42, "dividend": 0.0 }, { "date": "2007-01-26", "price": 0.42, "dividend": 0.0 }, { "date": "2007-01-29", "price": 0.421, "dividend": 0.0 }, { "date": "2007-01-30", "price": 0.421, "dividend": 0.0 }, { "date": "2007-01-31", "price": 0.422, "dividend": 0.0 }, { "date": "2007-02-01", "price": 0.422, "dividend": 0.0 }, { "date": "2007-02-02", "price": 0.425, "dividend": 0.0 }, { "date": "2007-02-05", "price": 0.424, "dividend": 0.0 }, { "date": "2007-02-06", "price": 0.423, "dividend": 0.0 }, { "date": "2007-02-07", "price": 0.425, "dividend": 0.0 }, { "date": "2007-02-08", "price": 0.426, "dividend": 0.0 }, { "date": "2007-02-09", "price": 0.421, "dividend": 0.0 }, { "date": "2007-02-12", "price": 0.42, "dividend": 0.0 }, { "date": "2007-02-13", "price": 0.422, "dividend": 0.0 }, { "date": "2007-02-14", "price": 0.427, "dividend": 0.0 }, { "date": "2007-02-15", "price": 0.427, "dividend": 0.0 }, { "date": "2007-02-16", "price": 0.426, "dividend": 0.0 }, { "date": "2007-02-19", "price": 0.426, "dividend": 0.0 }, { "date": "2007-02-20", "price": 0.426, "dividend": 0.0 }, { "date": "2007-02-21", "price": 0.429, "dividend": 0.0 }, { "date": "2007-02-22", "price": 0.432, "dividend": 0.0 }, { "date": "2007-02-23", "price": 0.432, "dividend": 0.0 }, { "date": "2007-02-26", "price": 0.43, "dividend": 0.0 }, { "date": "2007-02-27", "price": 0.414, "dividend": 0.0 }, { "date": "2007-02-28", "price": 0.417, "dividend": 0.0 }, { "date": "2007-03-01", "price": 0.413, "dividend": 0.0 }, { "date": "2007-03-02", "price": 0.405, "dividend": 0.0 }, { "date": "2007-03-05", "price": 0.403, "dividend": 0.0 }, { "date": "2007-03-06", "price": 0.409, "dividend": 0.0 }, { "date": "2007-03-07", "price": 0.407, "dividend": 0.0 }, { "date": "2007-03-08", "price": 0.412, "dividend": 0.0 }, { "date": "2007-03-09", "price": 0.412, "dividend": 0.0 }, { "date": "2007-03-12", "price": 0.415, "dividend": 0.0 }, { "date": "2007-03-13", "price": 0.408, "dividend": 0.0 }, { "date": "2007-03-14", "price": 0.411, "dividend": 0.0 }, { "date": "2007-03-15", "price": 0.411, "dividend": 0.0 }, { "date": "2007-03-16", "price": 0.408, "dividend": 0.0 }, { "date": "2007-03-19", "price": 0.41, "dividend": 0.0 }, { "date": "2007-03-20", "price": 0.412, "dividend": 0.0 }, { "date": "2007-03-21", "price": 0.419, "dividend": 0.0 }, { "date": "2007-03-22", "price": 0.418, "dividend": 0.0 }, { "date": "2007-03-23", "price": 0.419, "dividend": 0.0 }, { "date": "2007-03-26", "price": 0.42, "dividend": 0.0 }, { "date": "2007-03-27", "price": 0.418, "dividend": 0.0 }, { "date": "2007-03-28", "price": 0.416, "dividend": 0.0 }, { "date": "2007-03-29", "price": 0.414, "dividend": 0.0 }, { "date": "2007-03-30", "price": 0.414, "dividend": 0.0 }, { "date": "2007-04-02", "price": 0.418, "dividend": 0.0 }, { "date": "2007-04-03", "price": 0.422, "dividend": 0.0 }, { "date": "2007-04-04", "price": 0.423, "dividend": 0.0 }, { "date": "2007-04-05", "price": 0.424, "dividend": 0.0 }, { "date": "2007-04-06", "price": 0.424, "dividend": 0.0 }, { "date": "2007-04-09", "price": 0.423, "dividend": 0.0 }, { "date": "2007-04-10", "price": 0.425, "dividend": 0.0 }, { "date": "2007-04-11", "price": 0.422, "dividend": 0.0 }, { "date": "2007-04-12", "price": 0.424, "dividend": 0.0 }, { "date": "2007-04-13", "price": 0.423, "dividend": 0.0 }, { "date": "2007-04-16", "price": 0.425, "dividend": 0.0 }, { "date": "2007-04-17", "price": 0.426, "dividend": 0.0 }, { "date": "2007-04-18", "price": 0.428, "dividend": 0.0 }, { "date": "2007-04-19", "price": 0.426, "dividend": 0.0 }, { "date": "2007-04-20", "price": 0.426, "dividend": 0.0 }, { "date": "2007-04-23", "price": 0.427, "dividend": 0.0 }, { "date": "2007-04-24", "price": 0.431, "dividend": 0.0 }, { "date": "2007-04-25", "price": 0.434, "dividend": 0.0 }, { "date": "2007-04-26", "price": 0.437, "dividend": 0.0 }, { "date": "2007-04-27", "price": 0.436, "dividend": 0.0 }, { "date": "2007-04-30", "price": 0.432, "dividend": 0.0 }, { "date": "2007-05-01", "price": 0.432, "dividend": 0.0 }, { "date": "2007-05-02", "price": 0.439, "dividend": 0.0 }, { "date": "2007-05-03", "price": 0.441, "dividend": 0.0 }, { "date": "2007-05-04", "price": 0.442, "dividend": 0.0 }, { "date": "2007-05-07", "price": 0.441, "dividend": 0.0 }, { "date": "2007-05-08", "price": 0.445, "dividend": 0.0 }, { "date": "2007-05-09", "price": 0.448, "dividend": 0.0 }, { "date": "2007-05-10", "price": 0.443, "dividend": 0.0 }, { "date": "2007-05-11", "price": 0.448, "dividend": 0.0 }, { "date": "2007-05-14", "price": 0.444, "dividend": 0.0 }, { "date": "2007-05-15", "price": 0.441, "dividend": 0.0 }, { "date": "2007-05-16", "price": 0.446, "dividend": 0.0 }, { "date": "2007-05-17", "price": 0.447, "dividend": 0.0 }, { "date": "2007-05-18", "price": 0.449, "dividend": 0.0 }, { "date": "2007-05-21", "price": 0.453, "dividend": 0.0 }, { "date": "2007-05-22", "price": 0.457, "dividend": 0.0 }, { "date": "2007-05-23", "price": 0.453, "dividend": 0.0 }, { "date": "2007-05-24", "price": 0.447, "dividend": 0.0 }, { "date": "2007-05-25", "price": 0.453, "dividend": 0.0 }, { "date": "2007-05-28", "price": 0.453, "dividend": 0.0 }, { "date": "2007-05-29", "price": 0.454, "dividend": 0.0 }, { "date": "2007-05-30", "price": 0.459, "dividend": 0.0 }, { "date": "2007-05-31", "price": 0.459, "dividend": 0.0 }, { "date": "2007-06-01", "price": 0.463, "dividend": 0.0 }, { "date": "2007-06-04", "price": 0.465, "dividend": 0.0 }, { "date": "2007-06-05", "price": 0.466, "dividend": 0.0 }, { "date": "2007-06-06", "price": 0.464, "dividend": 0.0 }, { "date": "2007-06-07", "price": 0.459, "dividend": 0.0 }, { "date": "2007-06-08", "price": 0.464, "dividend": 0.0 }, { "date": "2007-06-11", "price": 0.464, "dividend": 0.0 }, { "date": "2007-06-12", "price": 0.46, "dividend": 0.0 }, { "date": "2007-06-13", "price": 0.465, "dividend": 0.0 }, { "date": "2007-06-14", "price": 0.47, "dividend": 0.0 }, { "date": "2007-06-15", "price": 0.474, "dividend": 0.0 }, { "date": "2007-06-18", "price": 0.475, "dividend": 0.0 }, { "date": "2007-06-19", "price": 0.474, "dividend": 0.0 }, { "date": "2007-06-20", "price": 0.469, "dividend": 0.0 }, { "date": "2007-06-21", "price": 0.474, "dividend": 0.0 }, { "date": "2007-06-22", "price": 0.47, "dividend": 0.0 }, { "date": "2007-06-25", "price": 0.466, "dividend": 0.0 }, { "date": "2007-06-26", "price": 0.465, "dividend": 0.0 }, { "date": "2007-06-27", "price": 0.469, "dividend": 0.0 }, { "date": "2007-06-28", "price": 0.467, "dividend": 0.0 }, { "date": "2007-06-29", "price": 0.466, "dividend": 0.0 }, { "date": "2007-07-02", "price": 0.469, "dividend": 0.0 }, { "date": "2007-07-03", "price": 0.471, "dividend": 0.0 }, { "date": "2007-07-04", "price": 0.471, "dividend": 0.0 }, { "date": "2007-07-05", "price": 0.475, "dividend": 0.0 }, { "date": "2007-07-06", "price": 0.475, "dividend": 0.0 }, { "date": "2007-07-09", "price": 0.476, "dividend": 0.0 }, { "date": "2007-07-10", "price": 0.472, "dividend": 0.0 }, { "date": "2007-07-11", "price": 0.472, "dividend": 0.0 }, { "date": "2007-07-12", "price": 0.48, "dividend": 0.0 }, { "date": "2007-07-13", "price": 0.482, "dividend": 0.0 }, { "date": "2007-07-16", "price": 0.481, "dividend": 0.0 }, { "date": "2007-07-17", "price": 0.485, "dividend": 0.0 }, { "date": "2007-07-18", "price": 0.481, "dividend": 0.0 }, { "date": "2007-07-19", "price": 0.485, "dividend": 0.0 }, { "date": "2007-07-20", "price": 0.482, "dividend": 0.0 }, { "date": "2007-07-23", "price": 0.481, "dividend": 0.0 }, { "date": "2007-07-24", "price": 0.471, "dividend": 0.0 }, { "date": "2007-07-25", "price": 0.472, "dividend": 0.0 }, { "date": "2007-07-26", "price": 0.466, "dividend": 0.0 }, { "date": "2007-07-27", "price": 0.459, "dividend": 0.0 }, { "date": "2007-07-30", "price": 0.462, "dividend": 0.0 }, { "date": "2007-07-31", "price": 0.458, "dividend": 0.0 }, { "date": "2007-08-01", "price": 0.46, "dividend": 0.0 }, { "date": "2007-08-02", "price": 0.467, "dividend": 0.0 }, { "date": "2007-08-03", "price": 0.457, "dividend": 0.0 }, { "date": "2007-08-06", "price": 0.465, "dividend": 0.0 }, { "date": "2007-08-07", "price": 0.465, "dividend": 0.0 }, { "date": "2007-08-08", "price": 0.472, "dividend": 0.0 }, { "date": "2007-08-09", "price": 0.472, "dividend": 0.0 }, { "date": "2007-08-10", "price": 0.464, "dividend": 0.0 }, { "date": "2007-08-13", "price": 0.464, "dividend": 0.0 }, { "date": "2007-08-14", "price": 0.457, "dividend": 0.0 }, { "date": "2007-08-15", "price": 0.449, "dividend": 0.0 }, { "date": "2007-08-16", "price": 0.445, "dividend": 0.0 }, { "date": "2007-08-17", "price": 0.454, "dividend": 0.0 }, { "date": "2007-08-20", "price": 0.454, "dividend": 0.0 }, { "date": "2007-08-21", "price": 0.458, "dividend": 0.0 }, { "date": "2007-08-22", "price": 0.459, "dividend": 0.0 }, { "date": "2007-08-23", "price": 0.459, "dividend": 0.0 }, { "date": "2007-08-24", "price": 0.464, "dividend": 0.0 }, { "date": "2007-08-27", "price": 0.461, "dividend": 0.0 }, { "date": "2007-08-28", "price": 0.453, "dividend": 0.0 }, { "date": "2007-08-29", "price": 0.464, "dividend": 0.0 }, { "date": "2007-08-30", "price": 0.465, "dividend": 0.0 }, { "date": "2007-08-31", "price": 0.469, "dividend": 0.0 }, { "date": "2007-09-03", "price": 0.469, "dividend": 0.0 }, { "date": "2007-09-04", "price": 0.478, "dividend": 0.0 }, { "date": "2007-09-05", "price": 0.473, "dividend": 0.0 }, { "date": "2007-09-06", "price": 0.474, "dividend": 0.0 }, { "date": "2007-09-07", "price": 0.465, "dividend": 0.0 }, { "date": "2007-09-10", "price": 0.465, "dividend": 0.0 }, { "date": "2007-09-11", "price": 0.47, "dividend": 0.0 }, { "date": "2007-09-12", "price": 0.464, "dividend": 0.0 }, { "date": "2007-09-13", "price": 0.462, "dividend": 0.0 }, { "date": "2007-09-14", "price": 0.463, "dividend": 0.0 }, { "date": "2007-09-17", "price": 0.461, "dividend": 0.0 }, { "date": "2007-09-18", "price": 0.47, "dividend": 0.0 }, { "date": "2007-09-19", "price": 0.472, "dividend": 0.0 }, { "date": "2007-09-20", "price": 0.472, "dividend": 0.0 }, { "date": "2007-09-21", "price": 0.476, "dividend": 0.0 }, { "date": "2007-09-24", "price": 0.474, "dividend": 0.0 }, { "date": "2007-09-25", "price": 0.477, "dividend": 0.0 }, { "date": "2007-09-26", "price": 0.477, "dividend": 0.0 }, { "date": "2007-09-27", "price": 0.478, "dividend": 0.0 }, { "date": "2007-09-28", "price": 0.476, "dividend": 0.0 }, { "date": "2007-10-01", "price": 0.478, "dividend": 0.0 }, { "date": "2007-10-02", "price": 0.482, "dividend": 0.0 }, { "date": "2007-10-03", "price": 0.477, "dividend": 0.0 }, { "date": "2007-10-04", "price": 0.477, "dividend": 0.0 }, { "date": "2007-10-05", "price": 0.482, "dividend": 0.0 }, { "date": "2007-10-08", "price": 0.484, "dividend": 0.0 }, { "date": "2007-10-09", "price": 0.486, "dividend": 0.0 }, { "date": "2007-10-10", "price": 0.483, "dividend": 0.0 }, { "date": "2007-10-11", "price": 0.476, "dividend": 0.0 }, { "date": "2007-10-12", "price": 0.481, "dividend": 0.0 }, { "date": "2007-10-15", "price": 0.477, "dividend": 0.0 }, { "date": "2007-10-16", "price": 0.477, "dividend": 0.0 }, { "date": "2007-10-17", "price": 0.482, "dividend": 0.0 }, { "date": "2007-10-18", "price": 0.482, "dividend": 0.0 }, { "date": "2007-10-19", "price": 0.472, "dividend": 0.0 }, { "date": "2007-10-22", "price": 0.477, "dividend": 0.0 }, { "date": "2007-10-23", "price": 0.482, "dividend": 0.0 }, { "date": "2007-10-24", "price": 0.476, "dividend": 0.0 }, { "date": "2007-10-25", "price": 0.469, "dividend": 0.0 }, { "date": "2007-10-26", "price": 0.473, "dividend": 0.0 }, { "date": "2007-10-29", "price": 0.475, "dividend": 0.0 }, { "date": "2007-10-30", "price": 0.477, "dividend": 0.0 }, { "date": "2007-10-31", "price": 0.484, "dividend": 0.0 }, { "date": "2007-11-01", "price": 0.476, "dividend": 0.0 }, { "date": "2007-11-02", "price": 0.477, "dividend": 0.0 }, { "date": "2007-11-05", "price": 0.476, "dividend": 0.0 }, { "date": "2007-11-06", "price": 0.479, "dividend": 0.0 }, { "date": "2007-11-07", "price": 0.468, "dividend": 0.0 }, { "date": "2007-11-08", "price": 0.468, "dividend": 0.0 }, { "date": "2007-11-09", "price": 0.442, "dividend": 0.0 }, { "date": "2007-11-12", "price": 0.438, "dividend": 0.0 }, { "date": "2007-11-13", "price": 0.45, "dividend": 0.0 }, { "date": "2007-11-14", "price": 0.446, "dividend": 0.0 }, { "date": "2007-11-15", "price": 0.444, "dividend": 0.0 }, { "date": "2007-11-16", "price": 0.445, "dividend": 0.0 }, { "date": "2007-11-19", "price": 0.436, "dividend": 0.0 }, { "date": "2007-11-20", "price": 0.437, "dividend": 0.0 }, { "date": "2007-11-21", "price": 0.433, "dividend": 0.0 }, { "date": "2007-11-22", "price": 0.432, "dividend": 0.0 }, { "date": "2007-11-23", "price": 0.433, "dividend": 0.0 }, { "date": "2007-11-26", "price": 0.425, "dividend": 0.0 }, { "date": "2007-11-27", "price": 0.43, "dividend": 0.0 }, { "date": "2007-11-28", "price": 0.445, "dividend": 0.0 }, { "date": "2007-11-29", "price": 0.449, "dividend": 0.0 }, { "date": "2007-11-30", "price": 0.445, "dividend": 0.0 }, { "date": "2007-12-03", "price": 0.44, "dividend": 0.0 }, { "date": "2007-12-04", "price": 0.437, "dividend": 0.0 }, { "date": "2007-12-05", "price": 0.448, "dividend": 0.0 }, { "date": "2007-12-06", "price": 0.454, "dividend": 0.0 }, { "date": "2007-12-07", "price": 0.451, "dividend": 0.0 }, { "date": "2007-12-10", "price": 0.454, "dividend": 0.0 }, { "date": "2007-12-11", "price": 0.446, "dividend": 0.0 }, { "date": "2007-12-12", "price": 0.448, "dividend": 0.0 }, { "date": "2007-12-13", "price": 0.446, "dividend": 0.0 }, { "date": "2007-12-14", "price": 0.444, "dividend": 0.0 }, { "date": "2007-12-17", "price": 0.439, "dividend": 0.0 }, { "date": "2007-12-18", "price": 0.439, "dividend": 0.0 }, { "date": "2007-12-19", "price": 0.441, "dividend": 0.0 }, { "date": "2007-12-20", "price": 0.441, "dividend": 0.0 }, { "date": "2007-12-21", "price": 0.451, "dividend": 0.0 }, { "date": "2007-12-24", "price": 0.455, "dividend": 0.0 }, { "date": "2007-12-25", "price": 0.455, "dividend": 0.0 }, { "date": "2007-12-26", "price": 0.456, "dividend": 0.0 }, { "date": "2007-12-27", "price": 0.448, "dividend": 0.0 }, { "date": "2007-12-28", "price": 0.447, "dividend": 0.0 }, { "date": "2007-12-31", "price": 0.442, "dividend": 0.0 }, { "date": "2008-01-01", "price": 0.442, "dividend": 0.0 }, { "date": "2008-01-02", "price": 0.431, "dividend": 0.0 }, { "date": "2008-01-03", "price": 0.429, "dividend": 0.0 }, { "date": "2008-01-04", "price": 0.412, "dividend": 0.0 }, { "date": "2008-01-07", "price": 0.408, "dividend": 0.0 }, { "date": "2008-01-08", "price": 0.398, "dividend": 0.0 }, { "date": "2008-01-09", "price": 0.405, "dividend": 0.0 }, { "date": "2008-01-10", "price": 0.405, "dividend": 0.0 }, { "date": "2008-01-11", "price": 0.399, "dividend": 0.0 }, { "date": "2008-01-14", "price": 0.406, "dividend": 0.0 }, { "date": "2008-01-15", "price": 0.398, "dividend": 0.0 }, { "date": "2008-01-16", "price": 0.392, "dividend": 0.0 }, { "date": "2008-01-17", "price": 0.386, "dividend": 0.0 }, { "date": "2008-01-18", "price": 0.387, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.388, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.375, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.372, "dividend": 0.0 }, { "date": "2008-01-24", "price": 0.386, "dividend": 0.0 }, { "date": "2008-01-25", "price": 0.38, "dividend": 0.0 }, { "date": "2008-01-28", "price": 0.379, "dividend": 0.0 }, { "date": "2008-01-29", "price": 0.38, "dividend": 0.0 }, { "date": "2008-01-30", "price": 0.379, "dividend": 0.0 }, { "date": "2008-01-31", "price": 0.385, "dividend": 0.0 }, { "date": "2008-02-01", "price": 0.385, "dividend": 0.0 }, { "date": "2008-02-04", "price": 0.38, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.371, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.364, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.364, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.364, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.372, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.37, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.38, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.374, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.372, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.372, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.369, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.374, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.372, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.374, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.377, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.38, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.38, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.374, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.365, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.361, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.361, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.364, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.358, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.356, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.349, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.358, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.357, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.358, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.35, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.344, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.355, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.348, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.355, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.355, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.366, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.368, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.364, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.357, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.358, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.359, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.37, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.371, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.376, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.377, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.376, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.373, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.369, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.367, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.359, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.357, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.357, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.366, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.366, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.378, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.379, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.373, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.38, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.388, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.387, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.387, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.388, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.386, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.386, "dividend": 0.0 }, { "date": "2008-05-02", "price": 0.397, "dividend": 0.0 }, { "date": "2008-05-05", "price": 0.393, "dividend": 0.0 }, { "date": "2008-05-06", "price": 0.396, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.396, "dividend": 0.0 }, { "date": "2008-05-08", "price": 0.402, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.399, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.402, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.404, "dividend": 0.0 }, { "date": "2008-05-14", "price": 0.408, "dividend": 0.0 }, { "date": "2008-05-15", "price": 0.415, "dividend": 0.0 }, { "date": "2008-05-16", "price": 0.413, "dividend": 0.0 }, { "date": "2008-05-19", "price": 0.413, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.403, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.394, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.395, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.391, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.391, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.398, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.398, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.403, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.407, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.403, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.401, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.404, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.412, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.4, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.398, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.396, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.389, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.396, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.404, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.404, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.4, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.396, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.401, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.393, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.391, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.386, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.393, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.378, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.377, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.373, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.375, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.365, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.364, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.363, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.365, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.368, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.357, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.358, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.354, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.35, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.349, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.356, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.364, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.36, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.358, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.358, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.366, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.359, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.362, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.356, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.362, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.363, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.36, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.36, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.356, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.366, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.373, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.374, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.386, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.392, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.393, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.391, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.394, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.396, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.389, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.384, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.386, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.383, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.389, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.384, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.385, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.387, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.388, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.38, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.381, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.379, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.372, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.359, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.358, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.357, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.348, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.352, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.357, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.352, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.34, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.342, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.326, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.337, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.35, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.333, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.33, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.333, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.336, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.334, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.309, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.322, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.322, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.306, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.301, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.292, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.273, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.271, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.264, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.262, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.291, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.281, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.26, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.272, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.273, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.28, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.262, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.253, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.251, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.244, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.244, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.26, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.258, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.258, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.261, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.259, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.269, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.257, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.246, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.253, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.246, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.243, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.229, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.239, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.231, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.225, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.228, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.215, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.206, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.218, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.227, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.224, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.234, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.234, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.233, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.22, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.224, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.229, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.22, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.228, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.228, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.234, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.237, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.228, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.231, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.227, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.236, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.231, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.222, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.231, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.224, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.222, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.222, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.222, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.222, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.22, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.225, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.228, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.228, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.238, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.241, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.251, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.242, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.244, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.24, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.235, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.235, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.228, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.232, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.234, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.235, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.224, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.232, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.229, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.235, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.235, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.235, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.246, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.239, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.233, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.235, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.238, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.24, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.244, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.251, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.25, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.241, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.241, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.243, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.242, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.243, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.234, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.234, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.226, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.227, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.217, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.224, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.225, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.221, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.223, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.215, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.217, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.223, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.218, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.215, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.212, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.225, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.229, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.237, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.238, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.231, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.242, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.245, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.242, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.238, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.252, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.248, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.248, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.257, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.251, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.245, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.249, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.254, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.259, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.265, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.262, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.256, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.259, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.268, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.268, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.267, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.262, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.262, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.268, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.269, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.261, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.267, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.266, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.268, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.272, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.272, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.27, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.273, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.273, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.273, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.281, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.279, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.279, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.269, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.269, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.268, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.265, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.259, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.263, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.263, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.271, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.273, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.271, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.267, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.263, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.264, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.272, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.271, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.275, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.277, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.285, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.282, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.281, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.285, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.287, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.288, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.29, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.291, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.292, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.29, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.286, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.282, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.284, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.283, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.285, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.278, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.277, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.282, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.287, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.289, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.289, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.287, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.288, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.282, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.283, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.282, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.275, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.276, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.278, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.279, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.285, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.285, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.296, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.301, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.302, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.304, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.305, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.308, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.312, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.311, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.311, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.312, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.311, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.312, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.312, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.315, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.315, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.312, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.311, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.315, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.315, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.312, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.316, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.319, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.317, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.31, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.315, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.315, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.317, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.32, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.321, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.32, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.322, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.323, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.322, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.319, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.315, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.315, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.317, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.322, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.321, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.323, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.325, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.33, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.328, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.33, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.331, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.333, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.333, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.334, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.334, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.335, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.334, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.332, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.327, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.333, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.332, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.33, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.322, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.32, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.322, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.325, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.327, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.325, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.328, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.33, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.33, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.334, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.333, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.332, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.335, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.336, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.334, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.335, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.334, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.332, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.329, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.323, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.327, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.319, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.321, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.322, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.323, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.33, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.33, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.336, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.336, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.338, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.337, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.339, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.343, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.345, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.342, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.338, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.335, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.339, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.338, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.338, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.339, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.339, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.334, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.338, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.338, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.337, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.341, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.34, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.339, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.341, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.342, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.342, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.346, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.345, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.348, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.346, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.351, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.355, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.357, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.36, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.362, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.362, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.363, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.361, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.364, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.361, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.361, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.365, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.365, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.363, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.362, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.364, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.361, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.357, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.36, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.362, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.358, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.357, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.362, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.36, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.358, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.345, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.346, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.344, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.346, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.337, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.329, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.336, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.339, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.339, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.331, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.334, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.333, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.335, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.336, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.339, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.34, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.34, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.34, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.344, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.347, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.347, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.346, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.342, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.344, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.344, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.344, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.349, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.348, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.347, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.35, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.355, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.356, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.358, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.361, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.362, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.361, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.36, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.362, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.364, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.364, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.362, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.366, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.367, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.367, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.368, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.367, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.366, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.367, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.364, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.366, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.366, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.37, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.371, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.37, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.369, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.371, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.372, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.373, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.375, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.375, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.37, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.37, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.372, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.373, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.375, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.376, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.376, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.37, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.371, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.372, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.366, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.371, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.363, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.362, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.351, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.344, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.356, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.355, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.36, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.359, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.351, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.351, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.346, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.346, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.337, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.339, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.338, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.338, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.334, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.346, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.346, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.344, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.342, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.349, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.352, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.343, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.337, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.337, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.333, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.338, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.343, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.34, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.349, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.349, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.351, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.35, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.346, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.344, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.345, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.34, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.338, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.337, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.328, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.322, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.321, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.319, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.319, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.319, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.33, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.332, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.335, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.336, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.339, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.341, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.341, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.332, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.335, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.337, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.333, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.341, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.344, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.345, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.344, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.342, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.338, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.337, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.341, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.339, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.342, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.34, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.338, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.338, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.341, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.333, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.327, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.325, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.324, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.326, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.327, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.325, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.327, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.324, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.32, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.322, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.318, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.323, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.318, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.316, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.323, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.326, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.331, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.332, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.331, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.332, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.333, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.333, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.338, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.339, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.342, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.342, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.346, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.351, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.349, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.346, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.346, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.351, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.351, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.351, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.351, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.35, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.349, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.347, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.352, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.348, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.348, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.35, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.35, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.352, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.354, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.352, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.357, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.358, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.355, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.354, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.353, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.357, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.357, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.358, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.363, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.359, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.36, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.361, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.363, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.365, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.369, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.369, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.371, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.369, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.372, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.369, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.365, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.366, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.361, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.361, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.365, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.367, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.371, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.369, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.373, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.373, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.376, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.375, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.371, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.377, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.381, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.381, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.382, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.382, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.388, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.387, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.388, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.386, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.384, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.386, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.389, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.39, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.39, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.391, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.389, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.388, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.386, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.387, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.385, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.385, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.383, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.379, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.385, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.386, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.39, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.394, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.393, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.396, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.395, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.397, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.396, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.4, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.4, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.399, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.396, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.394, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.388, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.392, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.393, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.396, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.399, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.393, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.394, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.399, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.4, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.4, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.4, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.408, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.408, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.407, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.41, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.414, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.416, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.412, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.413, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.414, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.413, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.413, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.402, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.396, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.398, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.404, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.404, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.397, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.397, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.405, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.404, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.397, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.4, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.396, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.39, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.39, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.387, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.385, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.379, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.38, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.38, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.385, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.383, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.384, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.388, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.391, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.389, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.392, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.395, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.396, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.397, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.395, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.394, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.395, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.396, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.392, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.392, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.387, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.39, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.388, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.386, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.384, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.383, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.391, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.394, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.394, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.396, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.396, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.398, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.398, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.399, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.399, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.394, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.393, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.395, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.394, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.398, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.4, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.397, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.404, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.4, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.394, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.394, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.395, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.396, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.396, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.39, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.388, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.39, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.394, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.394, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.393, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.399, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.391, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.391, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.385, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.381, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.381, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.378, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.378, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.373, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.373, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.377, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.371, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.368, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.364, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.366, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.374, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.371, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.377, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.372, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.378, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.383, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.383, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.384, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.391, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.391, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.393, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.394, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.396, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.394, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.388, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.38, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.378, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.373, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.375, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.373, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.381, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.379, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.378, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.383, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.381, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.382, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.371, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.37, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.368, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.367, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.359, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.363, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.35, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.345, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.325, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.325, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.329, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.339, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.342, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.344, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.339, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.335, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.319, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.309, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.311, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.323, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.325, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.32, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.327, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.337, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.337, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.339, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.335, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.328, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.328, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.326, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.336, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.335, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.332, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.341, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.345, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.352, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.356, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.359, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.366, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.361, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.363, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.357, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.356, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.36, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.359, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.357, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.356, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.351, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.344, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.352, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.356, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.362, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.357, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.364, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.37, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.37, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.375, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.378, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.373, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.378, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.367, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.367, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.37, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.379, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.372, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.372, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.381, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.381, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.377, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.375, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.378, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.385, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.383, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.383, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.39, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.381, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.381, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.388, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.388, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.393, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.386, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.378, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.374, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.369, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.367, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.36, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.359, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.357, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.365, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.362, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.373, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.376, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.376, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.379, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.377, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.378, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.376, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.381, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.377, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.373, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.368, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.367, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.367, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.364, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.372, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.365, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.367, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.37, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.37, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.372, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.368, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.372, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.37, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.37, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.371, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.372, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.375, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.373, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.374, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.374, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.377, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.378, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.376, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.375, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.375, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.381, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.383, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.382, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.382, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.382, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.386, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.379, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.379, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.381, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.38, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.382, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.381, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.386, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.387, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.387, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.389, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.392, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.394, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.395, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.399, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.397, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.404, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.401, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.398, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.4, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.4, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.401, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.404, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.404, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.406, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.401, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.404, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.404, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.402, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.399, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.401, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.403, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.406, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.408, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.414, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.419, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.419, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.416, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.419, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.42, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.421, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.421, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.42, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.426, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.426, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.426, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.427, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.425, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.429, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.429, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.426, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.428, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.428, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.425, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.419, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.42, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.423, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.417, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.414, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.421, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.421, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.418, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.413, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.409, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.405, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.415, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.419, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.421, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.418, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.418, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.42, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.416, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.407, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.406, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.405, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.405, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.4, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.4, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.398, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.398, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.395, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.388, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.384, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.395, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.395, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.401, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.396, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.396, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.396, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.403, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.4, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.399, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.389, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.387, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.391, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.398, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.397, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.403, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.398, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.402, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.398, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.398, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.402, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.407, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.407, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.408, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.401, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.404, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.397, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.398, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.4, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.398, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.407, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.409, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.412, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.413, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.413, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.407, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.403, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.398, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.394, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.394, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.397, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.396, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.397, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.401, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.406, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.402, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.398, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.395, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.391, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.395, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.405, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.405, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.404, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.401, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.402, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.406, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.41, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.414, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.412, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.412, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.416, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.416, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.416, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.418, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.423, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.426, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.426, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.423, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.426, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.422, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.425, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.426, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.426, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.428, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.423, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.423, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.423, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.425, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.423, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.43, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.43, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.424, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.422, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.425, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.431, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.432, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.432, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.432, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.432, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.428, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.429, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.427, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.421, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.42, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.426, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.424, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.422, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.423, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.427, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.426, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.423, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.42, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.415, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.411, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.408, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.406, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.409, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.415, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.41, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.407, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.4, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.403, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.401, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.397, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.394, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.394, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.395, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.394, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.39, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.397, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.394, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.397, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.399, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.392, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.388, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.389, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.389, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.389, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.384, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.381, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.384, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.39, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.39, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.393, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.393, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.398, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.4, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.4, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.402, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.406, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.405, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.403, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.402, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.4, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.403, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.402, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.403, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.407, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.406, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.404, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.401, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.404, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.41, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.409, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.409, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.405, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.405, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.405, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.403, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.402, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.4, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.407, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.407, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.418, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.415, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.419, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.419, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.417, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.418, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.419, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.422, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.422, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.42, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.42, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.421, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.423, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.423, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.424, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.424, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.423, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.428, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.429, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.424, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.425, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.428, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.432, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.429, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.432, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.433, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.431, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.435, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.435, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.435, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.435, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.436, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.437, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.438, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.44, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.434, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.431, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.434, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.429, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.431, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.435, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.433, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.436, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.439, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.445, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.446, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.446, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.448, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.449, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.445, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.447, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.448, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.445, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.441, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.44, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.442, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.437, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.439, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.437, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.439, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.441, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.442, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.442, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.438, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.438, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.434, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.436, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.431, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.433, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.434, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.441, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.442, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.44, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.431, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.438, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.431, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.424, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.424, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.429, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.435, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.437, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.437, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.434, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.436, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.44, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.44, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.444, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.445, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.445, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.446, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.447, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.447, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.451, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.451, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.455, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.457, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.46, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.467, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.467, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.469, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.464, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.46, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.46, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.46, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.465, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.464, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.466, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.464, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.46, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.459, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.454, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.454, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.456, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.463, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.456, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.451, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.453, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.452, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.458, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.465, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.459, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.456, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.454, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.446, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.445, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.448, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.452, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.452, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.455, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.457, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.459, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.458, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.465, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.462, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.466, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.465, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.472, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.475, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.476, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.473, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.477, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.478, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.472, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.471, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.471, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.475, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.481, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.48, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.479, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.485, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.483, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.49, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.492, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.494, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.49, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.486, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.486, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.486, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.485, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.492, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.492, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.485, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.484, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.486, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.486, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.485, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.49, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.492, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.491, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.483, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.484, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.486, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.484, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.484, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.49, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.495, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.499, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.497, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.502, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.505, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.504, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.502, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.503, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.5, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.503, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.508, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.504, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.506, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.512, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.514, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.515, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.52, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.518, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.514, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.518, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.518, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.513, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.517, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.514, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.503, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.503, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.511, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.515, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.516, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.516, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.515, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.517, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.524, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.526, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.522, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.517, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.52, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.517, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.518, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.519, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.516, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.515, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.517, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.516, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.517, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.517, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.509, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.513, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.513, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.516, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.519, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.521, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.525, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.521, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.518, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.514, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.521, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.521, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.52, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.527, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.531, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.532, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.534, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.533, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.533, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.535, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.534, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.534, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.536, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.537, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.534, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.533, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.535, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.536, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.539, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.542, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.547, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.551, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.559, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.56, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.56, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.563, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.561, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.561, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.562, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.562, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.557, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.561, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.565, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.571, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.572, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.57, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.571, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.565, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.574, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.585, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.589, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.59, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.591, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.593, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.598, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.594, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.581, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.574, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.576, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.571, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.58, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.58, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.567, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.566, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.563, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.571, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.581, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.587, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.59, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.589, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.596, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.596, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.596, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.599, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.597, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.6, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.603, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.607, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.607, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.612, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.616, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.614, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.609, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.62, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.626, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.623, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.62, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.616, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.611, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.612, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.604, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.599, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.603, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.609, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.604, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.609, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.603, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.593, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.592, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.585, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.58, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.58, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.583, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.595, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.596, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.59, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.572, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.565, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.569, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.578, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.564, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.554, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.56, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.564, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.57, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.57, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.57, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.574, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.58, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.576, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.58, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.565, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.563, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.568, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.569, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.569, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.574, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.573, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.565, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.561, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.56, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.561, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.572, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.572, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.568, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.567, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.569, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.573, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.574, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.577, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.58, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.586, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.588, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.596, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.595, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.596, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.594, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.594, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.597, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.597, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.602, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.602, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.605, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.606, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.607, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.602, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.603, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.605, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.611, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.613, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.612, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.613, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.613, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.61, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.613, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.613, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.615, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.617, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.622, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.624, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.627, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.627, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.627, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.619, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.618, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.615, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.616, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.621, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.621, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.623, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.614, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.621, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.619, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.625, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.623, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.625, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.619, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.619, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.618, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.623, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.612, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.609, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.614, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.611, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.609, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.608, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.61, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.614, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.614, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.62, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.619, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.62, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.625, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.631, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.634, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.635, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.635, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.636, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.636, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.636, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.635, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.637, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.639, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.643, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.638, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.638, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.641, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.642, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.641, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.645, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.645, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.642, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.635, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.636, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.639, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.645, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.645, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.639, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.636, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.64, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.63, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.638, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.637, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.637, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.626, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.626, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.637, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.637, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.625, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.634, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.621, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.605, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.596, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.6, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.598, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.598, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.603, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.607, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.619, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.619, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.625, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.63, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.63, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.639, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.638, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.643, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.658, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.664, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.664, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.668, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.669, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.67, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.673, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.674, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.674, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.677, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.686, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.683, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.684, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.684, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.689, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.687, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.697, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.697, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.7, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.7, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.703, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.696, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.698, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.702, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.704, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.711, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.701, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.701, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.689, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.693, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.684, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.68, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.668, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.68, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.701, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.703, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.709, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.711, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.711, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.711, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.714, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.712, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.706, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.698, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.698, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.704, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.696, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.687, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.698, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.713, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.71, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.704, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.703, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.698, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.687, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.69, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.695, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.701, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.705, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.714, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.722, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.721, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.707, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.717, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.722, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.713, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.717, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.723, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.725, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.729, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.727, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.725, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.732, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.74, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.75, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.753, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.755, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.754, "dividend": 0.0 }, { "date": "2015-02-18", "price": 0.756, "dividend": 0.0 }, { "date": "2015-02-19", "price": 0.756, "dividend": 0.0 }, { "date": "2015-02-20", "price": 0.756, "dividend": 0.0 }, { "date": "2015-02-23", "price": 0.765, "dividend": 0.0 }, { "date": "2015-02-24", "price": 0.766, "dividend": 0.0 }, { "date": "2015-02-25", "price": 0.762, "dividend": 0.0 }, { "date": "2015-02-26", "price": 0.767, "dividend": 0.0 }, { "date": "2015-02-27", "price": 0.763, "dividend": 0.0 }, { "date": "2015-03-02", "price": 0.777, "dividend": 0.0 }, { "date": "2015-03-03", "price": 0.773, "dividend": 0.0 }, { "date": "2015-03-04", "price": 0.774, "dividend": 0.0 }, { "date": "2015-03-05", "price": 0.774, "dividend": 0.0 }, { "date": "2015-03-06", "price": 0.774, "dividend": 0.0 }, { "date": "2015-03-09", "price": 0.774, "dividend": 0.0 }, { "date": "2015-03-10", "price": 0.766, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.764, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.767, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.771, "dividend": 0.0 }, { "date": "2015-03-16", "price": 0.776, "dividend": 0.0 }, { "date": "2015-03-17", "price": 0.778, "dividend": 0.0 }, { "date": "2015-03-18", "price": 0.787, "dividend": 0.0 }, { "date": "2015-03-19", "price": 0.787, "dividend": 0.0 }, { "date": "2015-03-20", "price": 0.785, "dividend": 0.0 }, { "date": "2015-03-23", "price": 0.778, "dividend": 0.0 }, { "date": "2015-03-24", "price": 0.774, "dividend": 0.0 }, { "date": "2015-03-25", "price": 0.759, "dividend": 0.0 }, { "date": "2015-03-26", "price": 0.754, "dividend": 0.0 }, { "date": "2015-03-27", "price": 0.755, "dividend": 0.0 }, { "date": "2015-03-30", "price": 0.765, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.76, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.751, "dividend": 0.0 }, { "date": "2015-04-02", "price": 0.75, "dividend": 0.0 }, { "date": "2015-04-03", "price": 0.75, "dividend": 0.0 }, { "date": "2015-04-06", "price": 0.752, "dividend": 0.0 }, { "date": "2015-04-07", "price": 0.756, "dividend": 0.0 }, { "date": "2015-04-08", "price": 0.76, "dividend": 0.0 }, { "date": "2015-04-09", "price": 0.763, "dividend": 0.0 }, { "date": "2015-04-10", "price": 0.771, "dividend": 0.0 }, { "date": "2015-04-13", "price": 0.776, "dividend": 0.0 }, { "date": "2015-04-14", "price": 0.764, "dividend": 0.0 }, { "date": "2015-04-15", "price": 0.77, "dividend": 0.0 }, { "date": "2015-04-16", "price": 0.767, "dividend": 0.0 }, { "date": "2015-04-17", "price": 0.751, "dividend": 0.0 }, { "date": "2015-04-20", "price": 0.76, "dividend": 0.0 }, { "date": "2015-04-21", "price": 0.765, "dividend": 0.0 }, { "date": "2015-04-22", "price": 0.771, "dividend": 0.0 }, { "date": "2015-04-23", "price": 0.772, "dividend": 0.0 }, { "date": "2015-04-24", "price": 0.765, "dividend": 0.0 }, { "date": "2015-04-27", "price": 0.765, "dividend": 0.0 }, { "date": "2015-04-28", "price": 0.759, "dividend": 0.0 }, { "date": "2015-04-29", "price": 0.755, "dividend": 0.0 }, { "date": "2015-04-30", "price": 0.746, "dividend": 0.0 }, { "date": "2015-05-01", "price": 0.746, "dividend": 0.0 }, { "date": "2015-05-04", "price": 0.76, "dividend": 0.0 }, { "date": "2015-05-05", "price": 0.751, "dividend": 0.0 }, { "date": "2015-05-06", "price": 0.743, "dividend": 0.0 }, { "date": "2015-05-07", "price": 0.752, "dividend": 0.0 }, { "date": "2015-05-08", "price": 0.76, "dividend": 0.0 }, { "date": "2015-05-11", "price": 0.764, "dividend": 0.0 }, { "date": "2015-05-12", "price": 0.759, "dividend": 0.0 }, { "date": "2015-05-13", "price": 0.755, "dividend": 0.0 }, { "date": "2015-05-14", "price": 0.761, "dividend": 0.0 }, { "date": "2015-05-15", "price": 0.762, "dividend": 0.0 }, { "date": "2015-05-18", "price": 0.77, "dividend": 0.0 }, { "date": "2015-05-19", "price": 0.776, "dividend": 0.0 }, { "date": "2015-05-20", "price": 0.778, "dividend": 0.0 }, { "date": "2015-05-21", "price": 0.779, "dividend": 0.0 }, { "date": "2015-05-22", "price": 0.781, "dividend": 0.0 }, { "date": "2015-05-25", "price": 0.782, "dividend": 0.0 }, { "date": "2015-05-26", "price": 0.78, "dividend": 0.0 }, { "date": "2015-05-27", "price": 0.79, "dividend": 0.0 }, { "date": "2015-05-28", "price": 0.791, "dividend": 0.0 }, { "date": "2015-05-29", "price": 0.784, "dividend": 0.0 }, { "date": "2015-06-01", "price": 0.784, "dividend": 0.0 }, { "date": "2015-06-02", "price": 0.786, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.784, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.779, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.783, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.777, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.771, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.774, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.777, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.774, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.773, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.774, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.776, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.774, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.773, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.778, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.784, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.784, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.782, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.778, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.759, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.761, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.769, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.768, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.768, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.76, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.764, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.745, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.745, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.752, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.767, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.775, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.777, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.787, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.787, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.809, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.805, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.796, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.793, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.793, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.778, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.782, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.784, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.791, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.788, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.788, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.782, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.792, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.783, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.783, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.783, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.793, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.788, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.79, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.795, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.8, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.795, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.787, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.767, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.739, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.715, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.709, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.745, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.756, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.763, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.759, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.735, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.751, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.748, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.741, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.742, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.753, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.749, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.752, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.752, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.748, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.754, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.756, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.759, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.747, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.758, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.754, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.755, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.755, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.748, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.736, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.73, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.742, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.748, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.761, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.769, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.771, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.768, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.771, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.766, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.77, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.769, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.757, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.766, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.768, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.772, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.773, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.77, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.781, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.799, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.8, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.797, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.803, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.807, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.805, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.81, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.819, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.819, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.828, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.822, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.822, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.818, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.802, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.806, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.806, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.815, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.815, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.817, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.809, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.809, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.811, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.808, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.818, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.815, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.801, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.809, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.812, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.812, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.8, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.798, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.791, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.79, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.792, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.806, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.805, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.789, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.791, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.792, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.797, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.797, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.797, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.801, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.813, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.809, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.803, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.803, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.789, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.788, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.782, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.757, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.756, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.752, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.756, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.738, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.748, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.735, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.733, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.734, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.731, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.73, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.745, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.739, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.741, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.73, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.735, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.753, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.758, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.747, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.74, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.724, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.707, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.707, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.707, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.683, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.68, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.686, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.693, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.709, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.724, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.72, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.727, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.731, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.727, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.73, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.735, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.738, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.736, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.753, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.754, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.748, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.742, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.737, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.733, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.734, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.735, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.744, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.748, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.749, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.757, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.744, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.747, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.751, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.754, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.753, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.756, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.756, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.753, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.764, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.758, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.757, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.761, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.76, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.756, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.763, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.757, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.756, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.752, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.755, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.771, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.778, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.773, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.772, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.759, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.762, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.766, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.758, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.753, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.753, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.751, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.742, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.737, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.737, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.737, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.734, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.733, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.737, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.741, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.75, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.745, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.741, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.739, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.743, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.74, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.748, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.742, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.751, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.754, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.766, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.768, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.766, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.776, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.78, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.781, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.781, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.779, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.768, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.771, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.773, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.768, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.769, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.76, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.748, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.751, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.752, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.749, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.741, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.744, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.746, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.746, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.754, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.725, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.714, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.725, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.733, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.741, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.74, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.741, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.738, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.738, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.738, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.747, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.759, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.768, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.768, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.769, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.774, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.779, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.779, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.788, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.785, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.788, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.792, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.796, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.795, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.792, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.784, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.788, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.779, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.782, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.785, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.798, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.8, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.8, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.795, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.8, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.805, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.807, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.805, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.806, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.806, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.811, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.81, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.813, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.811, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.813, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.813, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.82, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.823, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.822, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.824, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.826, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.826, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.829, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.832, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.83, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.818, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.818, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.818, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.821, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.83, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.83, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.83, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.829, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.837, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.838, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.839, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.829, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.84, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.843, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.841, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.842, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.853, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.857, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.86, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.86, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.855, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.86, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.85, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.852, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.847, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.851, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.849, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.857, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.859, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.861, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.864, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.87, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.866, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.86, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.859, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.857, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.852, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.844, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.828, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.824, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.821, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.841, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.842, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.838, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.843, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.84, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.832, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.839, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.848, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.855, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.862, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.869, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.872, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.875, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.872, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.873, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.873, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.872, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.866, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.845, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.838, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.846, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.852, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.863, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.87, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.872, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.861, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.866, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.862, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.876, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.875, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.876, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.876, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.873, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.869, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.87, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.87, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.874, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.871, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.87, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.863, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.863, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.875, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.877, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.877, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.885, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.887, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.887, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.895, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.886, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.894, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.892, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.88, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.89, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.893, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.893, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.89, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.899, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.909, "dividend": 0.0 }, { "date": "2017-01-26", "price": 0.911, "dividend": 0.0 }, { "date": "2017-01-27", "price": 0.915, "dividend": 0.0 }, { "date": "2017-01-30", "price": 0.915, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.896, "dividend": 0.0 }, { "date": "2017-02-01", "price": 0.902, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.898, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.906, "dividend": 0.0 }, { "date": "2017-02-06", "price": 0.911, "dividend": 0.0 }, { "date": "2017-02-07", "price": 0.917, "dividend": 0.0 }, { "date": "2017-02-08", "price": 0.917, "dividend": 0.0 }, { "date": "2017-02-09", "price": 0.925, "dividend": 0.0 }, { "date": "2017-02-10", "price": 0.927, "dividend": 0.0 }, { "date": "2017-02-13", "price": 0.933, "dividend": 0.0 }, { "date": "2017-02-14", "price": 0.935, "dividend": 0.0 }, { "date": "2017-02-15", "price": 0.942, "dividend": 0.0 }, { "date": "2017-02-16", "price": 0.937, "dividend": 0.0 }, { "date": "2017-02-17", "price": 0.944, "dividend": 0.0 }, { "date": "2017-02-20", "price": 0.944, "dividend": 0.0 }, { "date": "2017-02-21", "price": 0.951, "dividend": 0.0 }, { "date": "2017-02-22", "price": 0.95, "dividend": 0.0 }, { "date": "2017-02-23", "price": 0.938, "dividend": 0.0 }, { "date": "2017-02-24", "price": 0.937, "dividend": 0.0 }, { "date": "2017-02-27", "price": 0.936, "dividend": 0.0 }, { "date": "2017-02-28", "price": 0.924, "dividend": 0.0 }, { "date": "2017-03-01", "price": 0.94, "dividend": 0.0 }, { "date": "2017-03-02", "price": 0.935, "dividend": 0.0 }, { "date": "2017-03-03", "price": 0.94, "dividend": 0.0 }, { "date": "2017-03-06", "price": 0.934, "dividend": 0.0 }, { "date": "2017-03-07", "price": 0.936, "dividend": 0.0 }, { "date": "2017-03-08", "price": 0.94, "dividend": 0.0 }, { "date": "2017-03-09", "price": 0.94, "dividend": 0.0 }, { "date": "2017-03-10", "price": 0.941, "dividend": 0.0 }, { "date": "2017-03-13", "price": 0.948, "dividend": 0.0 }, { "date": "2017-03-14", "price": 0.945, "dividend": 0.0 }, { "date": "2017-03-15", "price": 0.949, "dividend": 0.0 }, { "date": "2017-03-16", "price": 0.949, "dividend": 0.0 }, { "date": "2017-03-17", "price": 0.951, "dividend": 0.0 }, { "date": "2017-03-20", "price": 0.949, "dividend": 0.0 }, { "date": "2017-03-21", "price": 0.937, "dividend": 0.0 }, { "date": "2017-03-22", "price": 0.941, "dividend": 0.0 }, { "date": "2017-03-23", "price": 0.94, "dividend": 0.0 }, { "date": "2017-03-24", "price": 0.943, "dividend": 0.0 }, { "date": "2017-03-27", "price": 0.939, "dividend": 0.0 }, { "date": "2017-03-28", "price": 0.944, "dividend": 0.0 }, { "date": "2017-03-29", "price": 0.947, "dividend": 0.0 }, { "date": "2017-03-30", "price": 0.948, "dividend": 0.0 }, { "date": "2017-03-31", "price": 0.948, "dividend": 0.0 }, { "date": "2017-04-03", "price": 0.945, "dividend": 0.0 }, { "date": "2017-04-04", "price": 0.945, "dividend": 0.0 }, { "date": "2017-04-05", "price": 0.943, "dividend": 0.0 }, { "date": "2017-04-06", "price": 0.944, "dividend": 0.0 }, { "date": "2017-04-07", "price": 0.944, "dividend": 0.0 }, { "date": "2017-04-10", "price": 0.945, "dividend": 0.0 }, { "date": "2017-04-11", "price": 0.939, "dividend": 0.0 }, { "date": "2017-04-12", "price": 0.931, "dividend": 0.0 }, { "date": "2017-04-13", "price": 0.927, "dividend": 0.0 }, { "date": "2017-04-17", "price": 0.933, "dividend": 0.0 }, { "date": "2017-04-18", "price": 0.934, "dividend": 0.0 }, { "date": "2017-04-19", "price": 0.935, "dividend": 0.0 }, { "date": "2017-04-20", "price": 0.948, "dividend": 0.0 }, { "date": "2017-04-21", "price": 0.949, "dividend": 0.0 }, { "date": "2017-04-24", "price": 0.958, "dividend": 0.0 }, { "date": "2017-04-25", "price": 0.967, "dividend": 0.0 }, { "date": "2017-04-26", "price": 0.966, "dividend": 0.0 }, { "date": "2017-04-27", "price": 0.973, "dividend": 0.0 }, { "date": "2017-04-28", "price": 0.969, "dividend": 0.0 }, { "date": "2017-05-02", "price": 0.979, "dividend": 0.0 }, { "date": "2017-05-03", "price": 0.976, "dividend": 0.0 }, { "date": "2017-05-04", "price": 0.981, "dividend": 0.0 }, { "date": "2017-05-05", "price": 0.988, "dividend": 0.0 }, { "date": "2017-05-08", "price": 0.992, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.002, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.005, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.004, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.01, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.015, "dividend": 0.0 }, { "date": "2017-05-17", "price": 0.989, "dividend": 0.0 }, { "date": "2017-05-18", "price": 0.994, "dividend": 0.0 }, { "date": "2017-05-19", "price": 0.997, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.013, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.012, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.019, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.022, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.023, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.024, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.024, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.02, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.029, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.033, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.034, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.034, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.036, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.047, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.025, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.016, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.021, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.011, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.013, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.012, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.029, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.027, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.036, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.038, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.043, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.027, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.03, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.014, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.007, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.004, "dividend": 0.0 }, { "date": "2017-07-04", "price": 0.999, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.011, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.006, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.014, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.024, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.033, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.043, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.046, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.048, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.045, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.056, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.068, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.058, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.064, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.066, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.069, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.061, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.054, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.051, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.055, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.049, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.045, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.047, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.058, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.057, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.028, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.026, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.045, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.052, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.058, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.044, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.042, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.04, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.053, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.055, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.061, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.055, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.051, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.049, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.065, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.074, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.073, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.063, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.061, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.058, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.05, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.068, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.073, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.07, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.071, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.071, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.083, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.083, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.078, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.081, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.073, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.055, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.055, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.073, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.073, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.078, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.086, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.094, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.095, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.104, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.112, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.112, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.109, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.115, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.113, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.113, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.116, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.116, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.112, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.122, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.121, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.126, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.118, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.119, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.132, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.132, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.145, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.148, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.143, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.158, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.17, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.172, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.174, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.166, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.168, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.173, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.169, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.155, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.172, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.173, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.181, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.195, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.189, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.182, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.189, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.179, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.18, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.15, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.148, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.139, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.121, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.118, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.114, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.128, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.138, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.144, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.137, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.134, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.132, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.139, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.149, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.148, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.145, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.141, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.142, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.133, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.129, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.133, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.126, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.142, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.158, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.166, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.174, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.182, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.181, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.176, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.177, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.182, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.174, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.175, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.187, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.19, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.198, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.205, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.216, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.2, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.192, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.213, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.209, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.193, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.2, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.194, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.176, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.135, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.145, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.141, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.11, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.12, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.134, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.137, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.156, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.169, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.168, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.177, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.184, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.178, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.2, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.208, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.204, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.193, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.187, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.189, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.193, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.205, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.21, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.218, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.235, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.243, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.231, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.233, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.236, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.24, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.221, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.23, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.228, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.196, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.16, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.186, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.157, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.136, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.153, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.131, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.137, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.14, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.148, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.128, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.131, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.155, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.152, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.165, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.16, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.166, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.179, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.181, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.172, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.163, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.158, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.137, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.129, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.151, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.14, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.139, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.158, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.156, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.165, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.177, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.191, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.204, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.219, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.213, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.216, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.212, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.216, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.213, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.209, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.218, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.211, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.225, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.224, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.226, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.229, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.224, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.221, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.238, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.251, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.257, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.265, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.25, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.25, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.253, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.26, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.261, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.267, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.285, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.275, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.281, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.267, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.263, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.23, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.238, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.218, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.231, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.233, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.249, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.23, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.226, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.241, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.251, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.262, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.264, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.259, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.28, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.284, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.272, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.28, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.285, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.285, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.278, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.28, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.277, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.294, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.282, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.265, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.24, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.238, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.243, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.256, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.253, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.264, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.269, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.267, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.261, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.258, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.256, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.243, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.235, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.236, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.239, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.245, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.256, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.264, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.278, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.279, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.292, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.287, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.29, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.288, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.301, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.278, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.261, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.26, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.267, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.27, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.273, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.277, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.288, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.266, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.271, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.266, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.273, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.273, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.276, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.279, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.275, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.28, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.277, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.28, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.268, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.272, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.246, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.234, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.213, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.211, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.155, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.137, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.176, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.163, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.198, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.198, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.173, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.159, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.173, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.158, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.108, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.119, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.085, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.061, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.079, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.118, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.14, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.137, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.127, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.16, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.156, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.137, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.108, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.109, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.103, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.127, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.119, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.077, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.067, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.08, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.081, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.079, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.106, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.112, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.15, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.141, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.155, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.177, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.132, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.129, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.132, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.104, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.111, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.111, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.124, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.119, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.102, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.074, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.077, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.059, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.043, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.019, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.001, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.051, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.064, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.059, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.066, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.067, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.031, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.073, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.091, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.104, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.114, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.115, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.117, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.108, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.125, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.124, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.134, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.152, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.155, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.133, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.132, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.149, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.169, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.152, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.138, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.173, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.183, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.194, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.208, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.202, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.212, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.221, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.235, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.238, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.239, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.242, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.241, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.243, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.242, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.244, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.257, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.262, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.262, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.26, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.259, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.268, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.26, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.261, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.253, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.242, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.237, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.262, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.265, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.269, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.266, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.273, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.276, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.287, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.288, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.316, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.286, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.278, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.286, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.279, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.283, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.299, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.316, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.323, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.332, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.326, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.34, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.335, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.33, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.342, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.346, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.354, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.349, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.356, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.351, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.359, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.366, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.382, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.382, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.389, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.392, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.4, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.396, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.384, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.397, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.387, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.36, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.359, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.358, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.36, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.318, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.339, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.356, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.367, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.354, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.344, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.346, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.318, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.32, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.32, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.328, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.318, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.324, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.305, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.268, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.303, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.324, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.344, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.362, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.353, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.346, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.351, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.347, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.351, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.368, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.379, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.379, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.374, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.368, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.343, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.354, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.366, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.374, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.394, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.4, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.408, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.409, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.412, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.404, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.421, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.429, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.431, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.442, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.445, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.433, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.438, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.441, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.429, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.44, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.456, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.47, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.463, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.485, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.479, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.469, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.444, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.438, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.418, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.368, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.385, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.4, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.445, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.429, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.394, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.393, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.417, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.432, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.426, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.44, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.439, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.4, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.414, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.411, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.411, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.434, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.432, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.436, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.421, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.435, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.463, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.454, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.439, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.425, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.439, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.444, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.439, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.442, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.447, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.442, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.445, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.432, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.431, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.408, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.427, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.429, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.398, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.406, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.399, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.377, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.388, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.406, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.403, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.375, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.388, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.388, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.408, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.404, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.426, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.412, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.405, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.383, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.39, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.37, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.367, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.398, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.412, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.421, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.433, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.422, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.433, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.438, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.435, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.431, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.435, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.438, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.439, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.45, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.452, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.454, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.467, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.47, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.477, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.473, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.458, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.462, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.485, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.49, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.5, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.501, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.495, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.474, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.466, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.458, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.46, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.471, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.458, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.456, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.468, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.483, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.494, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.509, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.511, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.514, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.522, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.535, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.538, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.539, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.547, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.543, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.526, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.524, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.562, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.554, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.557, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.572, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.584, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.599, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.598, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.619, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.61, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.607, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.63, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.641, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.641, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.639, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.642, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.647, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.632, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.628, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.624, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.63, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.607, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.631, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.678, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.687, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.702, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.692, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.716, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.719, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.736, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.745, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.761, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.756, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.752, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.773, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.765, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.72, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.659, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.612, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.608, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.541, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.549, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.6, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.55, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.604, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.564, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.517, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.406, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.487, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.415, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.307, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.411, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.243, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.326, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.258, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.289, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.256, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.265, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.373, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.389, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.436, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.384, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.416, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.39, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.33, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.332, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.32, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.428, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.419, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.465, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.46, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.461, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.514, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.499, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.524, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.548, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.53, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.48, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.528, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.52, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.544, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.56, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.545, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.607, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.594, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.56, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.584, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.605, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.655, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.668, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.631, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.604, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.632, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.641, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.67, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.672, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.706, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.691, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.711, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.706, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.713, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.702, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.721, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.727, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.737, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.761, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.74, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.771, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.77, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.774, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.789, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.696, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.723, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.74, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.778, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.778, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.788, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.79, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.81, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.819, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.774, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.794, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.76, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.77, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.811, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.83, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.84, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.841, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.875, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.861, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.899, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.912, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.848, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.861, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.869, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.846, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.858, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.91, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.897, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.901, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.869, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.853, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.874, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.858, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.89, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.897, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.933, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.94, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.948, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.962, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.929, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.875, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.901, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.907, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.898, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.908, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.912, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.902, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.917, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.921, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.936, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.96, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.02, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.012, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.026, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.025, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.053, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.085, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.993, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.945, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.94, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.883, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.916, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.884, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.87, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.891, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.908, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.886, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.875, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.86, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.865, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.896, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.858, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.87, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.902, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.929, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.928, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.926, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.954, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.921, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.954, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.935, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.971, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.984, "dividend": 0.0 }, { "date": "2020-10-09", "price": 2.004, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.037, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.048, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.022, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.015, "dividend": 0.0 }, { "date": "2020-10-16", "price": 2.013, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.992, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.997, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.998, "dividend": 0.0 }, { "date": "2020-10-22", "price": 2.005, "dividend": 0.0 }, { "date": "2020-10-23", "price": 2.026, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.98, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.984, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.928, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.954, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.908, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.911, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.935, "dividend": 0.0 }, { "date": "2020-11-04", "price": 2.012, "dividend": 0.0 }, { "date": "2020-11-05", "price": 2.063, "dividend": 0.0 }, { "date": "2020-11-06", "price": 2.069, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.063, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.015, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.044, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.027, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.053, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.076, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.071, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.05, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.081, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.068, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.093, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.112, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.115, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.117, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.132, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.135, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.158, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.157, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.136, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.159, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.172, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.177, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.138, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.141, "dividend": 0.0 }, { "date": "2020-12-11", "price": 2.143, "dividend": 0.0 }, { "date": "2020-12-14", "price": 2.155, "dividend": 0.0 }, { "date": "2020-12-15", "price": 2.17, "dividend": 0.0 }, { "date": "2020-12-16", "price": 2.183, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.199, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.205, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.203, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.217, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.201, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.2, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.201, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.192, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.199, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.203, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.174, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.194, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.178, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.229, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.24, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.235, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.221, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.228, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.223, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.216, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.221, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.249, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.284, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.289, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.292, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.303, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.278, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.21, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.238, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.193, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.266, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.314, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.313, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.343, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.35, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.374, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.369, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.369, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.395, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.417, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.427, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.412, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.393, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.389, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.339, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.323, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.342, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.275, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.29, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.346, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.316, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.262, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.194, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.244, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.189, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.257, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.247, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.313, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.308, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.326, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.337, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.343, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.27, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.275, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.295, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.276, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.244, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.246, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.292, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.282, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.277, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.298, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.362, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.393, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.39, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.395, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.428, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.437, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.429, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.445, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.408, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.439, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.431, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.401, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.37, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.391, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.372, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.407, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.428, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.42, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.425, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.426, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.383, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.354, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.327, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.311, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.306, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.308, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.244, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.245, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.189, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.245, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.241, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.225, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.246, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.276, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.264, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.294, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.301, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.301, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.307, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.308, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.31, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.313, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.292, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.318, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.321, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.325, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.321, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.353, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.363, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.385, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.377, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.367, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.427, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.419, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.426, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.444, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.446, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.462, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.458, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.48, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.491, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.482, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.481, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.507, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.499, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.522, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.513, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.491, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.51, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.51, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.515, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.509, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.485, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.472, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.459, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.533, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.542, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.589, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.581, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.546, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.572, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.57, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.544, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.534, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.543, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.556, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.559, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.562, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.545, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.53, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.534, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.539, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.525, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.508, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.492, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.501, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.52, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.556, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.574, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.583, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.569, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.591, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.609, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.612, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.617, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.605, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.616, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.624, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.628, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.615, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.596, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.58, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.58, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.582, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.594, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.611, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.588, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.542, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.546, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.563, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.59, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.611, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.59, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.511, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.492, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.481, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.499, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.438, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.467, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.489, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.522, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.503, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.477, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.478, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.497, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.537, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.557, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.58, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.59, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.581, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.597, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.568, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.582, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.577, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.575, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.587, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.6, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.606, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.614, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.631, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.676, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.689, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.69, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.646, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.665, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.707, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.709, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.742, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.727, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.739, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.732, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.677, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.667, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.69, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.692, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.647, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.693, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.635, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.553, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.588, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.577, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.596, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.676, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.683, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.648, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.648, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.625, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.591, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.641, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.563, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.565, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.534, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.607, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.626, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.637, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.638, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.671, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.649, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.635, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.631, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.603, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.633, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.596, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.495, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.512, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.479, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.476, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.513, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.508, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.436, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.459, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.464, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.398, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.366, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.328, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.259, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.281, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.203, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.204, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.181, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.252, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.332, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.227, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.289, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.268, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.297, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.353, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.308, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.237, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.238, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.288, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.274, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.198, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.171, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.167, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.146, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.093, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.196, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.235, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.252, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.209, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.249, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.196, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.142, "dividend": 0.0 }, { "date": "2022-03-07", "price": 2.042, "dividend": 0.0 }, { "date": "2022-03-08", "price": 2.056, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.125, "dividend": 0.0 }, { "date": "2022-03-10", "price": 2.112, "dividend": 0.0 }, { "date": "2022-03-11", "price": 2.065, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.023, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.088, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.17, "dividend": 0.0 }, { "date": "2022-03-17", "price": 2.198, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.256, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.24, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.282, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.246, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.285, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.276, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.306, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.35, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.304, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.266, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.274, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.326, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.276, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.214, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.206, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.176, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.143, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.126, "dividend": 0.0 }, { "date": "2022-04-13", "price": 2.178, "dividend": 0.0 }, { "date": "2022-04-14", "price": 2.122, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.118, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.179, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.141, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.078, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.032, "dividend": 0.0 }, { "date": "2022-04-25", "price": 2.077, "dividend": 0.0 }, { "date": "2022-04-26", "price": 2.004, "dividend": 0.0 }, { "date": "2022-04-27", "price": 2.004, "dividend": 0.0 }, { "date": "2022-04-28", "price": 2.092, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.988, "dividend": 0.0 }, { "date": "2022-05-04", "price": 2.076, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.968, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.928, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.846, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.861, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.812, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.832, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.916, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.921, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.84, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.831, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.838, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.853, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.785, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.822, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.867, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.919, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.921, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.915, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.909, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.969, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.926, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.932, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.942, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.928, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.878, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.813, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.724, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.72, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.762, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.678, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.703, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.7, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.731, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.73, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.757, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.83, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.806, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.75, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.748, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.716, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.728, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.724, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.777, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.785, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.826, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.827, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.767, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.761, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.756, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.789, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.777, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.83, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.875, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.899, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.84, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.827, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.786, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.862, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.884, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.919, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.914, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.919, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.98, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.989, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.986, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.973, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.979, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.965, "dividend": 0.0 }, { "date": "2022-08-12", "price": 2.013, "dividend": 0.0 }, { "date": "2022-08-15", "price": 2.023, "dividend": 0.0 }, { "date": "2022-08-16", "price": 2.021, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.991, "dividend": 0.0 }, { "date": "2022-08-18", "price": 2.005, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.97, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.922, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.914, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.922, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.963, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.886, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.867, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.859, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.844, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.834, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.811, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.815, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.805, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.839, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.857, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.892, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.905, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.822, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.83, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.803, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.777, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.784, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.758, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.737, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.712, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.694, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.684, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.692, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.735, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.699, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.674, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.713, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.777, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.791, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.781, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.71, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.678, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.641, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.635, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.658, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.597, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.652, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.672, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.657, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.65, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.694, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.735, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.676, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.664, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.695, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.671, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.653, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.588, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.557, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.562, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.573, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.585, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.541, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.655, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.688, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.669, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.695, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.655, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.647, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.64, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.628, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.654, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.672, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.671, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.666, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.639, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.628, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.703, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.689, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.673, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.628, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.598, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.591, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.611, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.6, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.633, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.645, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.638, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.59, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.576, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.548, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.542, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.561, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.528, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.532, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.511, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.496, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.535, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.528, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.532, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.537, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.504, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.536, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.55, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.567, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.599, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.604, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.608, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.609, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.608, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.587, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.577, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.618, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.64, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.67, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.678, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.644, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.674, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.718, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.774, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.741, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.724, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.756, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.727, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.711, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.709, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.729, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.743, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.766, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.73, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.706, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.702, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.669, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.677, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.695, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.673, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.678, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.68, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.67, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.69, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.718, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.71, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.707, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.719, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.685, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.645, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.647, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.681, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.69, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.73, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.719, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.715, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.743, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.709, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.716, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.716, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.708, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.695, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.729, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.746, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.779, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.767, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.757, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.731, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.737, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.749, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.737, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.717, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.74, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.747, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.757, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.751, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.741, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.723, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.732, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.72, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.674, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.692, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.727, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.73, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.702, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.681, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.684, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.705, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.715, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.718, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.737, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.744, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.748, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.767, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.774, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.81, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.853, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.84, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.851, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.829, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.827, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.866, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.923, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.927, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.921, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.907, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.916, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.926, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.944, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.902, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.902, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.906, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.941, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.948, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.95, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.967, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.945, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.947, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.941, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.904, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.92, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.91, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.887, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.914, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.931, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.961, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.962, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.959, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.958, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.939, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.927, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.933, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.942, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.944, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.974, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.962, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.983, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.997, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.998, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.947, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.957, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.954, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.966, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.948, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.941, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.976, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.986, "dividend": 0.0 }, { "date": "2023-08-01", "price": 2.003, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.95, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.951, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.948, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.972, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.957, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.943, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.932, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.962, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.937, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.918, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.899, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.897, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.926, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.924, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.944, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.902, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.922, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.933, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.958, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.966, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.982, "dividend": 0.0 }, { "date": "2023-09-04", "price": 2.001, "dividend": 0.0 }, { "date": "2023-09-05", "price": 2.012, "dividend": 0.0 }, { "date": "2023-09-06", "price": 2.011, "dividend": 0.0 }, { "date": "2023-09-07", "price": 2.003, "dividend": 0.0 }, { "date": "2023-09-08", "price": 2.001, "dividend": 0.0 }, { "date": "2023-09-11", "price": 2.009, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.992, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.995, "dividend": 0.0 }, { "date": "2023-09-14", "price": 2.004, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.971, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.972, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.961, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.929, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.889, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.888, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.901, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.865, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.879, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.885, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.887, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.91, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.865, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.887, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.878, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.913, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.921, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.93, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.938, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.936, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.911, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.934, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.934, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.905, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.892, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.857, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.849, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.87, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.817, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.79, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.807, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.81, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.838, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.872, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.893, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.91, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.905, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.931, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.936, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.917, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.962, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.989, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.987, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.983, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.988, "dividend": 0.0 }, { "date": "2023-11-20", "price": 2.005, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.985, "dividend": 0.0 }, { "date": "2023-11-22", "price": 2.008, "dividend": 0.0 }, { "date": "2023-11-23", "price": 2.005, "dividend": 0.0 }, { "date": "2023-11-24", "price": 2.003, "dividend": 0.0 }, { "date": "2023-11-27", "price": 2.003, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.999, "dividend": 0.0 }, { "date": "2023-11-29", "price": 2.014, "dividend": 0.0 }, { "date": "2023-11-30", "price": 2.019, "dividend": 0.0 }, { "date": "2023-12-01", "price": 2.037, "dividend": 0.0 }, { "date": "2023-12-04", "price": 2.013, "dividend": 0.0 }, { "date": "2023-12-05", "price": 2.015, "dividend": 0.0 }, { "date": "2023-12-06", "price": 2.006, "dividend": 0.0 }, { "date": "2023-12-07", "price": 2.036, "dividend": 0.0 }, { "date": "2023-12-08", "price": 2.047, "dividend": 0.0 }, { "date": "2023-12-11", "price": 2.068, "dividend": 0.0 }, { "date": "2023-12-12", "price": 2.077, "dividend": 0.0 }, { "date": "2023-12-13", "price": 2.097, "dividend": 0.0 }, { "date": "2023-12-14", "price": 2.083, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.105, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.116, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.121, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.095, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.122, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.122, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.134, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.134, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.132, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.124, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.089, "dividend": 0.0 }, { "date": "2024-01-03", "price": 2.073, "dividend": 0.0 }, { "date": "2024-01-04", "price": 2.057, "dividend": 0.0 }, { "date": "2024-01-05", "price": 2.057, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.111, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.125, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.138, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.146, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.143, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.146, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.164, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.156, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.184, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.225, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.232, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.237, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.241, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.26, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.247, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.283, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.273, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.209, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.241, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.308, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.304, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.28, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.307, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.322, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.354, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.306, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.344, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.337, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.305, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.304, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.276, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.269, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.345, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.349, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.346, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.345, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.337, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.375, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.414, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.411, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.372, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.383, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.418, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.376, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.357, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.407, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.39, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.391, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.348, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.38, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.386, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.414, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.445, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.456, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.447, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.433, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.435, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.44, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.46, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.435, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.445, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.398, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.439, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.44, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.436, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.471, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.433, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.39, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.399, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.368, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.352, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.284, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.312, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.358, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.362, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.332, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.398, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.387, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.342, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.339, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.363, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.411, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.41, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.41, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.401, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.414, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.412, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.424, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.463, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.455, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.453, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.475, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.467, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.482, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.497, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.497, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.519, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.513, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.452, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.44, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.445, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.446, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.505, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.504, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.506, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.523, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.535, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.548, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.556, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.581, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.598, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.597, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.592, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.599, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.561, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.602, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.619, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.618, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.604, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.623, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.642, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.653, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.651, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.672, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.667, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.665, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.685, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.627, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.63, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.636, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.643, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.549, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.521, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.507, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.542, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.547, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.448, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.428, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.447, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.451, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.42, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.485, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.428, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.328, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.236, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.276, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.263, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.328, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.358, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.409, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.406, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.476, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.479, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.493, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.48, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.493, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.456, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.474, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.448, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.454, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.424, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.421, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.453, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.46, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.369, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.341, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.346, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.279, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.315, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.335, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.397, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.428, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.425, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.404, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.409, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.398, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.464, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.457, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.453, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.457, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.462, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.472, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.446, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.451, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.423, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.435, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.454, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.497, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.475, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.511, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.539, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.549, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.557, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.586, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.537, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.537, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.544, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.561, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.582, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.588, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.56, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.558, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.574, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.577, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.608, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.6, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.556, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.536, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.567, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.667, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.686, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.683, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.686, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.7, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.694, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.693, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.625, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.626, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.656, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.659, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.66, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.667, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.665, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.679, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.642, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.648, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.665, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.722, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.735, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.779, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.747, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.77, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.754, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.747, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.8, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.791, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.811, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.855, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.839, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.757, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.772, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.792, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.83, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.865, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.862, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.822, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.795, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.776, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.79, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.843, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.885, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.824, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.827, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.824, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.787, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.767, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.755, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.814, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.802, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.842, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.827, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.84, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.888, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.895, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.86, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.735, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.826, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.817, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.783, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.801, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.799, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.827, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.802, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.838, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.833, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.825, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.842, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.833, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.846, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.85, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.846, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.815, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.747, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.705, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.662, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.694, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.619, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.656, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.565, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.553, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.577, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.503, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.52, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.418, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.414, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.455, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.407, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.472, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.467, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.431, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.468, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.467, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.479, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.537, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.54, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.479, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.452, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.388, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.406, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.423, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.239, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.135, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.141, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.106, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.354, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.236, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.268, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.264, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.265, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.188, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.172, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.101, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.157, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.24, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.311, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.36, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.35, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.354, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.344, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.41, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.39, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.374, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.376, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.414, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.413, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.609, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.63, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.614, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.622, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.605, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.591, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.547, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.567, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.527, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.524, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.591, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.579, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.581, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.581, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.59, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.622, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.644, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.641, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.679, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.676, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.693, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.683, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.677, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.639, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.672, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.66, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.658, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.663, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.642, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.657, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.691, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.722, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.744, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.77, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.773, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.745, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.776, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.816, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.812, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.8, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.806, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.835, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.834, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.828, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.833, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.866, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.875, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.902, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.904, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.913, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.885, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.902, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.924, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.938, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.967, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.968, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.991, "dividend": 0.0 }, { "date": "2025-07-31", "price": 3.013, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.912, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.965, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.95, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.991, "dividend": 0.0 }, { "date": "2025-08-07", "price": 3.005, "dividend": 0.0 }, { "date": "2025-08-08", "price": 3.023, "dividend": 0.0 }, { "date": "2025-08-11", "price": 3.012, "dividend": 0.0 }, { "date": "2025-08-12", "price": 3.041, "dividend": 0.0 }, { "date": "2025-08-13", "price": 3.033, "dividend": 0.0 }, { "date": "2025-08-14", "price": 3.038, "dividend": 0.0 }, { "date": "2025-08-15", "price": 3.028, "dividend": 0.0 }, { "date": "2025-08-18", "price": 3.033, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.976, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.943, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.942, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.975, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.984, "dividend": 0.0 }, { "date": "2025-08-26", "price": 3.0, "dividend": 0.0 }, { "date": "2025-08-27", "price": 3.015, "dividend": 0.0 }, { "date": "2025-08-28", "price": 3.03, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.99, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.994, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.97, "dividend": 0.0 }, { "date": "2025-09-03", "price": 3.007, "dividend": 0.0 }, { "date": "2025-09-04", "price": 3.044, "dividend": 0.0 }, { "date": "2025-09-05", "price": 3.027, "dividend": 0.0 }, { "date": "2025-09-08", "price": 3.045, "dividend": 0.0 }, { "date": "2025-09-09", "price": 3.059, "dividend": 0.0 }, { "date": "2025-09-10", "price": 3.065, "dividend": 0.0 }, { "date": "2025-09-11", "price": 3.074, "dividend": 0.0 }, { "date": "2025-09-12", "price": 3.081, "dividend": 0.0 }, { "date": "2025-09-15", "price": 3.111, "dividend": 0.0 }, { "date": "2025-09-16", "price": 3.097, "dividend": 0.0 }, { "date": "2025-09-17", "price": 3.075, "dividend": 0.0 }, { "date": "2025-09-18", "price": 3.129, "dividend": 0.0 }, { "date": "2025-09-19", "price": 3.157, "dividend": 0.0 }, { "date": "2025-09-22", "price": 3.181, "dividend": 0.0 }, { "date": "2025-09-23", "price": 3.143, "dividend": 0.0 }, { "date": "2025-09-24", "price": 3.14, "dividend": 0.0 }, { "date": "2025-09-25", "price": 3.138, "dividend": 0.0 }, { "date": "2025-09-26", "price": 3.135, "dividend": 0.0 }, { "date": "2025-09-29", "price": 3.144, "dividend": 0.0 }, { "date": "2025-09-30", "price": 3.151, "dividend": 0.0 }, { "date": "2025-10-01", "price": 3.157, "dividend": 0.0 }, { "date": "2025-10-02", "price": 3.187, "dividend": 0.0 }, { "date": "2025-10-03", "price": 3.175, "dividend": 0.0 }, { "date": "2025-10-06", "price": 3.215, "dividend": 0.0 }, { "date": "2025-10-07", "price": 3.206, "dividend": 0.0 }, { "date": "2025-10-08", "price": 3.262, "dividend": 0.0 }, { "date": "2025-10-09", "price": 3.28, "dividend": 0.0 }, { "date": "2025-10-10", "price": 3.149, "dividend": 0.0 }, { "date": "2025-10-13", "price": 3.212, "dividend": 0.0 }, { "date": "2025-10-14", "price": 3.173, "dividend": 0.0 }, { "date": "2025-10-15", "price": 3.201, "dividend": 0.0 }, { "date": "2025-10-16", "price": 3.194, "dividend": 0.0 }, { "date": "2025-10-17", "price": 3.201, "dividend": 0.0 }, { "date": "2025-10-21", "price": 3.25, "dividend": 0.0 }, { "date": "2025-10-22", "price": 3.222, "dividend": 0.0 }, { "date": "2025-10-23", "price": 3.256, "dividend": 0.0 }, { "date": "2025-10-24", "price": 3.309, "dividend": 0.0 }, { "date": "2025-10-27", "price": 3.373, "dividend": 0.0 }, { "date": "2025-10-28", "price": 3.396, "dividend": 0.0 }, { "date": "2025-10-29", "price": 3.429, "dividend": 0.0 }, { "date": "2025-10-30", "price": 3.388, "dividend": 0.0 }, { "date": "2025-10-31", "price": 3.403, "dividend": 0.0 }, { "date": "2025-11-03", "price": 3.438, "dividend": 0.0 }, { "date": "2025-11-04", "price": 3.366, "dividend": 0.0 }, { "date": "2025-11-05", "price": 3.366, "dividend": 0.0 }, { "date": "2025-11-06", "price": 3.306, "dividend": 0.0 }, { "date": "2025-11-07", "price": 3.277, "dividend": 0.0 }, { "date": "2025-11-10", "price": 3.365, "dividend": 0.0 }, { "date": "2025-11-11", "price": 3.34, "dividend": 0.0 }, { "date": "2025-11-12", "price": 3.335, "dividend": 0.0 }, { "date": "2025-11-13", "price": 3.246, "dividend": 0.0 }, { "date": "2025-11-14", "price": 3.237, "dividend": 0.0 }, { "date": "2025-11-17", "price": 3.226, "dividend": 0.0 }, { "date": "2025-11-18", "price": 3.166, "dividend": 0.0 }, { "date": "2025-11-19", "price": 3.2, "dividend": 0.0 }, { "date": "2025-11-20", "price": 3.145, "dividend": 0.0 }, { "date": "2025-11-21", "price": 3.147, "dividend": 0.0 }, { "date": "2025-11-24", "price": 3.23, "dividend": 0.0 }, { "date": "2025-11-25", "price": 3.242, "dividend": 0.0 }, { "date": "2025-11-26", "price": 3.253, "dividend": 0.0 }, { "date": "2025-11-27", "price": 3.254, "dividend": 0.0 }, { "date": "2025-11-28", "price": 3.266, "dividend": 0.0 }, { "date": "2025-12-01", "price": 3.252, "dividend": 0.0 }, { "date": "2025-12-02", "price": 3.279, "dividend": 0.0 }, { "date": "2025-12-03", "price": 3.27, "dividend": 0.0 }, { "date": "2025-12-04", "price": 3.276, "dividend": 0.0 }, { "date": "2025-12-05", "price": 3.293, "dividend": 0.0 }, { "date": "2025-12-08", "price": 3.315, "dividend": 0.0 }, { "date": "2025-12-09", "price": 3.315, "dividend": 0.0 }, { "date": "2025-12-10", "price": 3.325, "dividend": 0.0 }, { "date": "2025-12-11", "price": 3.289, "dividend": 0.0 }, { "date": "2025-12-12", "price": 3.218, "dividend": 0.0 }, { "date": "2025-12-15", "price": 3.174, "dividend": 0.0 }, { "date": "2025-12-16", "price": 3.178, "dividend": 0.0 }, { "date": "2025-12-17", "price": 3.124, "dividend": 0.0 }, { "date": "2025-12-18", "price": 3.168, "dividend": 0.0 }, { "date": "2025-12-19", "price": 3.223, "dividend": 0.0 }, { "date": "2025-12-22", "price": 3.238, "dividend": 0.0 }, { "date": "2025-12-23", "price": 3.262, "dividend": 0.0 }, { "date": "2025-12-24", "price": 3.262, "dividend": 0.0 }, { "date": "2025-12-26", "price": 3.269, "dividend": 0.0 }, { "date": "2025-12-29", "price": 3.266, "dividend": 0.0 }, { "date": "2025-12-30", "price": 3.262, "dividend": 0.0 }, { "date": "2025-12-31", "price": 3.247, "dividend": 0.0 }, { "date": "2026-01-02", "price": 3.248, "dividend": 0.0 }, { "date": "2026-01-05", "price": 3.278, "dividend": 0.0 }, { "date": "2026-01-06", "price": 3.287, "dividend": 0.0 }, { "date": "2026-01-07", "price": 3.298, "dividend": 0.0 }, { "date": "2026-01-08", "price": 3.28, "dividend": 0.0 }, { "date": "2026-01-09", "price": 3.301, "dividend": 0.0 }, { "date": "2026-01-12", "price": 3.305, "dividend": 0.0 }, { "date": "2026-01-13", "price": 3.312, "dividend": 0.0 }, { "date": "2026-01-14", "price": 3.258, "dividend": 0.0 }, { "date": "2026-01-15", "price": 3.274, "dividend": 0.0 }, { "date": "2026-01-16", "price": 3.284, "dividend": 0.0 }, { "date": "2026-01-19", "price": 3.274, "dividend": 0.0 }, { "date": "2026-01-20", "price": 3.187, "dividend": 0.0 }, { "date": "2026-01-21", "price": 3.208, "dividend": 0.0 }, { "date": "2026-01-22", "price": 3.24, "dividend": 0.0 }, { "date": "2026-01-23", "price": 3.251, "dividend": 0.0 }, { "date": "2026-01-26", "price": 3.249, "dividend": 0.0 }, { "date": "2026-01-27", "price": 3.284, "dividend": 0.0 }, { "date": "2026-01-28", "price": 3.303, "dividend": 0.0 }, { "date": "2026-01-29", "price": 3.276, "dividend": 0.0 }, { "date": "2026-01-30", "price": 3.24, "dividend": 0.0 }, { "date": "2026-02-02", "price": 3.242, "dividend": 0.0 }, { "date": "2026-02-03", "price": 3.175, "dividend": 0.0 }, { "date": "2026-02-04", "price": 3.114, "dividend": 0.0 }, { "date": "2026-02-05", "price": 3.056, "dividend": 0.0 }, { "date": "2026-02-06", "price": 3.106, "dividend": 0.0 }, { "date": "2026-02-09", "price": 3.151, "dividend": 0.0 }, { "date": "2026-02-10", "price": 3.144, "dividend": 0.0 }, { "date": "2026-02-11", "price": 3.138, "dividend": 0.0 } ], "GreatLink Income Focus": [ { "date": "2007-07-24", "price": 0.95, "dividend": 0.0 }, { "date": "2007-07-25", "price": 0.95, "dividend": 0.0 }, { "date": "2007-07-26", "price": 0.949, "dividend": 0.0 }, { "date": "2007-07-27", "price": 0.949, "dividend": 0.0 }, { "date": "2007-07-30", "price": 0.949, "dividend": 0.0 }, { "date": "2007-07-31", "price": 0.949, "dividend": 0.0 }, { "date": "2007-08-01", "price": 0.947, "dividend": 0.0 }, { "date": "2007-08-02", "price": 0.946, "dividend": 0.0 }, { "date": "2007-08-03", "price": 0.947, "dividend": 0.0 }, { "date": "2007-08-06", "price": 0.942, "dividend": 0.0 }, { "date": "2007-08-07", "price": 0.939, "dividend": 0.0 }, { "date": "2007-08-08", "price": 0.94, "dividend": 0.0 }, { "date": "2007-08-09", "price": 0.94, "dividend": 0.0 }, { "date": "2007-08-10", "price": 0.94, "dividend": 0.0 }, { "date": "2007-08-13", "price": 0.939, "dividend": 0.0 }, { "date": "2007-08-14", "price": 0.938, "dividend": 0.0 }, { "date": "2007-08-15", "price": 0.935, "dividend": 0.0 }, { "date": "2007-08-16", "price": 0.925, "dividend": 0.0 }, { "date": "2007-08-17", "price": 0.922, "dividend": 0.0 }, { "date": "2007-08-20", "price": 0.93, "dividend": 0.0 }, { "date": "2007-08-21", "price": 0.931, "dividend": 0.0 }, { "date": "2007-08-22", "price": 0.932, "dividend": 0.0 }, { "date": "2007-08-23", "price": 0.939, "dividend": 0.0 }, { "date": "2007-08-24", "price": 0.937, "dividend": 0.0 }, { "date": "2007-08-27", "price": 0.939, "dividend": 0.0 }, { "date": "2007-08-28", "price": 0.94, "dividend": 0.0 }, { "date": "2007-08-29", "price": 0.939, "dividend": 0.0 }, { "date": "2007-08-30", "price": 0.941, "dividend": 0.0 }, { "date": "2007-08-31", "price": 0.946, "dividend": 0.0 }, { "date": "2007-09-03", "price": 0.947, "dividend": 0.0 }, { "date": "2007-09-04", "price": 0.948, "dividend": 0.0 }, { "date": "2007-09-05", "price": 0.949, "dividend": 0.0 }, { "date": "2007-09-06", "price": 0.948, "dividend": 0.0 }, { "date": "2007-09-07", "price": 0.947, "dividend": 0.0 }, { "date": "2007-09-10", "price": 0.945, "dividend": 0.0 }, { "date": "2007-09-11", "price": 0.943, "dividend": 0.0 }, { "date": "2007-09-12", "price": 0.942, "dividend": 0.0 }, { "date": "2007-09-13", "price": 0.94, "dividend": 0.0 }, { "date": "2007-09-14", "price": 0.943, "dividend": 0.0 }, { "date": "2007-09-17", "price": 0.941, "dividend": 0.0 }, { "date": "2007-09-18", "price": 0.941, "dividend": 0.0 }, { "date": "2007-09-19", "price": 0.947, "dividend": 0.0 }, { "date": "2007-09-20", "price": 0.949, "dividend": 0.0 }, { "date": "2007-09-21", "price": 0.947, "dividend": 0.0 }, { "date": "2007-09-24", "price": 0.948, "dividend": 0.0 }, { "date": "2007-09-25", "price": 0.948, "dividend": 0.0 }, { "date": "2007-09-26", "price": 0.95, "dividend": 0.0 }, { "date": "2007-09-27", "price": 0.95, "dividend": 0.0 }, { "date": "2007-09-28", "price": 0.952, "dividend": 0.0 }, { "date": "2007-10-01", "price": 0.95, "dividend": 0.0 }, { "date": "2007-10-02", "price": 0.954, "dividend": 0.0 }, { "date": "2007-10-03", "price": 0.953, "dividend": 0.0 }, { "date": "2007-10-04", "price": 0.951, "dividend": 0.0 }, { "date": "2007-10-05", "price": 0.953, "dividend": 0.0 }, { "date": "2007-10-08", "price": 0.954, "dividend": 0.0 }, { "date": "2007-10-09", "price": 0.953, "dividend": 0.0 }, { "date": "2007-10-10", "price": 0.956, "dividend": 0.0 }, { "date": "2007-10-11", "price": 0.957, "dividend": 0.0 }, { "date": "2007-10-12", "price": 0.955, "dividend": 0.0 }, { "date": "2007-10-15", "price": 0.959, "dividend": 0.0 }, { "date": "2007-10-16", "price": 0.957, "dividend": 0.0 }, { "date": "2007-10-17", "price": 0.954, "dividend": 0.0 }, { "date": "2007-10-18", "price": 0.955, "dividend": 0.0 }, { "date": "2007-10-19", "price": 0.955, "dividend": 0.0 }, { "date": "2007-10-22", "price": 0.948, "dividend": 0.0 }, { "date": "2007-10-23", "price": 0.952, "dividend": 0.0 }, { "date": "2007-10-24", "price": 0.954, "dividend": 0.0 }, { "date": "2007-10-25", "price": 0.956, "dividend": 0.0 }, { "date": "2007-10-26", "price": 0.962, "dividend": 0.0 }, { "date": "2007-10-29", "price": 0.967, "dividend": 0.0 }, { "date": "2007-10-30", "price": 0.966, "dividend": 0.0 }, { "date": "2007-10-31", "price": 0.968, "dividend": 0.0 }, { "date": "2007-11-01", "price": 0.968, "dividend": 0.0 }, { "date": "2007-11-02", "price": 0.959, "dividend": 0.0 }, { "date": "2007-11-05", "price": 0.957, "dividend": 0.0 }, { "date": "2007-11-06", "price": 0.959, "dividend": 0.0 }, { "date": "2007-11-07", "price": 0.96, "dividend": 0.0 }, { "date": "2007-11-08", "price": 0.96, "dividend": 0.0 }, { "date": "2007-11-09", "price": 0.953, "dividend": 0.0 }, { "date": "2007-11-12", "price": 0.948, "dividend": 0.0 }, { "date": "2007-11-13", "price": 0.944, "dividend": 0.0 }, { "date": "2007-11-14", "price": 0.949, "dividend": 0.0 }, { "date": "2007-11-15", "price": 0.948, "dividend": 0.0 }, { "date": "2007-11-16", "price": 0.943, "dividend": 0.0 }, { "date": "2007-11-19", "price": 0.939, "dividend": 0.0 }, { "date": "2007-11-20", "price": 0.936, "dividend": 0.0 }, { "date": "2007-11-21", "price": 0.933, "dividend": 0.0 }, { "date": "2007-11-22", "price": 0.926, "dividend": 0.0 }, { "date": "2007-11-23", "price": 0.927, "dividend": 0.0 }, { "date": "2007-11-26", "price": 0.936, "dividend": 0.0 }, { "date": "2007-11-27", "price": 0.932, "dividend": 0.0 }, { "date": "2007-11-28", "price": 0.931, "dividend": 0.0 }, { "date": "2007-11-29", "price": 0.94, "dividend": 0.0 }, { "date": "2007-11-30", "price": 0.946, "dividend": 0.0 }, { "date": "2007-12-03", "price": 0.946, "dividend": 0.0 }, { "date": "2007-12-04", "price": 0.945, "dividend": 0.0 }, { "date": "2007-12-05", "price": 0.949, "dividend": 0.0 }, { "date": "2007-12-06", "price": 0.95, "dividend": 0.0 }, { "date": "2007-12-07", "price": 0.95, "dividend": 0.0 }, { "date": "2007-12-10", "price": 0.948, "dividend": 0.0 }, { "date": "2007-12-11", "price": 0.951, "dividend": 0.0 }, { "date": "2007-12-12", "price": 0.946, "dividend": 0.0 }, { "date": "2007-12-13", "price": 0.944, "dividend": 0.0 }, { "date": "2007-12-14", "price": 0.943, "dividend": 0.0 }, { "date": "2007-12-17", "price": 0.938, "dividend": 0.0 }, { "date": "2007-12-18", "price": 0.932, "dividend": 0.0 }, { "date": "2007-12-19", "price": 0.932, "dividend": 0.0 }, { "date": "2007-12-20", "price": 0.932, "dividend": 0.0 }, { "date": "2007-12-21", "price": 0.933, "dividend": 0.0 }, { "date": "2007-12-24", "price": 0.938, "dividend": 0.0 }, { "date": "2007-12-25", "price": 0.938, "dividend": 0.0 }, { "date": "2007-12-26", "price": 0.94, "dividend": 0.0 }, { "date": "2007-12-27", "price": 0.94, "dividend": 0.0 }, { "date": "2007-12-28", "price": 0.94, "dividend": 0.0 }, { "date": "2007-12-31", "price": 0.939, "dividend": 0.0 }, { "date": "2008-01-01", "price": 0.939, "dividend": 0.0 }, { "date": "2008-01-02", "price": 0.937, "dividend": 0.0 }, { "date": "2008-01-03", "price": 0.934, "dividend": 0.0 }, { "date": "2008-01-04", "price": 0.936, "dividend": 0.0 }, { "date": "2008-01-07", "price": 0.931, "dividend": 0.0 }, { "date": "2008-01-08", "price": 0.933, "dividend": 0.0 }, { "date": "2008-01-09", "price": 0.935, "dividend": 0.0 }, { "date": "2008-01-10", "price": 0.932, "dividend": 0.0 }, { "date": "2008-01-11", "price": 0.934, "dividend": 0.0 }, { "date": "2008-01-14", "price": 0.931, "dividend": 0.0 }, { "date": "2008-01-15", "price": 0.925, "dividend": 0.0 }, { "date": "2008-01-16", "price": 0.911, "dividend": 0.0 }, { "date": "2008-01-17", "price": 0.913, "dividend": 0.0 }, { "date": "2008-01-18", "price": 0.905, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.898, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.878, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.882, "dividend": 0.0 }, { "date": "2008-01-24", "price": 0.888, "dividend": 0.0 }, { "date": "2008-01-25", "price": 0.897, "dividend": 0.0 }, { "date": "2008-01-28", "price": 0.887, "dividend": 0.0 }, { "date": "2008-01-29", "price": 0.891, "dividend": 0.0 }, { "date": "2008-01-30", "price": 0.889, "dividend": 0.0 }, { "date": "2008-01-31", "price": 0.893, "dividend": 0.0 }, { "date": "2008-02-01", "price": 0.897, "dividend": 0.0 }, { "date": "2008-02-04", "price": 0.904, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.902, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.897, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.897, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.897, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.896, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.899, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.902, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.908, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.908, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.907, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.91, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.904, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.907, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.905, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.907, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.908, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.91, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.91, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.905, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.897, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.896, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.898, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.898, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.895, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.884, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.888, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.893, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.884, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.881, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.871, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.871, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.875, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.873, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.873, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.888, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.894, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.893, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.89, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.892, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.889, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.89, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.895, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.899, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.899, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.899, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.895, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.893, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.888, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.89, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.886, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.888, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.891, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.892, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.89, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.893, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.892, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.893, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.895, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.895, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.898, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.895, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.897, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.897, "dividend": 0.0 }, { "date": "2008-05-02", "price": 0.905, "dividend": 0.0 }, { "date": "2008-05-05", "price": 0.905, "dividend": 0.0 }, { "date": "2008-05-06", "price": 0.905, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.905, "dividend": 0.0 }, { "date": "2008-05-08", "price": 0.904, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.9, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.9, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.904, "dividend": 0.0 }, { "date": "2008-05-14", "price": 0.905, "dividend": 0.0 }, { "date": "2008-05-15", "price": 0.909, "dividend": 0.0 }, { "date": "2008-05-16", "price": 0.912, "dividend": 0.0 }, { "date": "2008-05-19", "price": 0.912, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.909, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.905, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.905, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.901, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.898, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.899, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.895, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.896, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.893, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.895, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.89, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.89, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.89, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.89, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.883, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.877, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.877, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.874, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.874, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.876, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.877, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.879, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.873, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.87, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.867, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.865, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.867, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.865, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.859, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.856, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.855, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.85, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.848, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.844, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.845, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.839, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.842, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.843, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.848, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.844, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.836, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.835, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.838, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.836, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.839, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.841, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.847, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.845, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.842, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.842, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.841, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.84, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.839, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.841, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.836, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.835, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.839, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.841, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.842, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.843, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.842, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.837, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.838, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.838, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.836, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.833, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.833, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.832, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.832, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.835, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.832, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.834, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.834, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.835, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.835, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.83, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.829, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.828, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.823, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.829, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.825, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.822, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.819, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.815, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.812, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.807, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.801, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.796, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.808, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.804, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.801, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.802, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.8, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.796, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.786, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.782, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.782, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.787, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.783, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.774, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.766, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.755, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.756, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.747, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.752, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.756, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.749, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.745, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.74, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.745, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.745, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.742, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.739, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.732, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.732, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.724, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.722, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.729, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.732, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.738, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.736, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.739, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.738, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.739, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.741, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.738, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.736, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.731, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.732, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.731, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.725, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.722, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.713, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.717, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.71, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.712, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.711, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.714, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.717, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.721, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.715, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.717, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.716, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.717, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.717, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.726, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.734, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.734, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.714, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.718, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.718, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.718, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.712, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.718, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.712, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.706, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.706, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.706, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.706, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.707, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.71, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.71, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.71, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.716, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.728, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.73, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.731, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.728, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.73, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.726, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.721, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.723, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.716, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.717, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.717, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.716, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.713, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.713, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.711, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.711, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.711, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.718, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.72, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.718, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.715, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.713, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.715, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.716, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.717, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.716, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.719, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.72, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.72, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.72, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.72, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.718, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.715, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.712, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.713, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.712, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.709, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.711, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.711, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.711, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.707, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.705, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.707, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.709, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.707, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.706, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.705, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.708, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.709, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.713, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.712, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.713, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.712, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.711, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.714, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.72, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.723, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.72, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.725, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.726, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.722, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.723, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.727, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.727, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.729, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.73, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.728, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.726, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.731, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.731, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.731, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.733, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.734, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.733, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.733, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.733, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.73, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.73, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.733, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.732, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.732, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.73, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.732, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.735, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.735, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.745, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.746, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.748, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.75, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.753, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.75, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.752, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.753, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.749, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.75, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.75, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.754, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.754, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.754, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.753, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.753, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.755, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.757, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.759, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.762, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.769, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.77, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.769, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.771, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.772, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.769, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.77, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.773, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.773, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.772, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.767, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.765, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.763, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.757, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.757, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.754, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.753, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.756, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.76, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.76, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.76, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.76, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.76, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.76, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.76, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.759, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.756, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.756, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.758, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.758, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.756, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.759, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.76, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.762, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.761, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.761, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.766, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.766, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.77, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.772, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.776, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.776, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.772, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.775, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.78, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.783, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.785, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.783, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.783, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.78, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.78, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.78, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.777, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.782, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.78, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.772, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.773, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.77, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.772, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.769, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.773, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.773, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.773, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.773, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.773, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.773, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.774, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.774, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.776, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.777, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.777, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.778, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.776, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.782, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.782, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.778, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.78, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.783, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.786, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.786, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.786, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.787, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.788, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.786, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.785, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.779, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.782, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.783, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.783, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.78, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.779, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.78, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.786, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.785, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.786, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.788, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.789, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.788, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.787, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.788, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.789, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.791, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.79, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.788, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.789, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.789, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.786, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.783, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.779, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.785, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.782, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.782, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.783, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.778, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.781, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.783, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.783, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.785, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.784, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.784, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.789, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.789, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.789, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.788, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.785, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.786, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.785, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.786, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.786, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.786, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.78, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.782, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.785, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.787, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.786, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.788, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.785, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.782, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.781, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.784, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.785, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.785, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.785, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.786, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.786, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.787, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.79, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.794, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.795, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.795, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.797, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.799, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.799, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.802, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.802, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.804, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.809, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.812, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.812, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.817, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.82, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.818, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.814, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.821, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.818, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.818, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.815, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.814, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.808, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.805, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.803, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.803, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.788, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.792, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.789, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.791, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.795, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.799, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.799, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.796, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.796, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.796, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.792, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.792, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.794, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.795, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.793, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.792, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.792, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.793, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.794, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.793, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.793, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.794, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.796, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.798, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.801, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.801, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.801, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.801, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.799, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.802, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.802, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.802, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.8, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.803, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.804, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.804, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.806, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.805, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.807, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.806, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.809, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.809, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.809, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.811, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.81, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.807, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.81, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.811, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.809, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.81, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.811, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.809, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.804, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.807, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.821, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.821, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.818, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.821, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.82, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.813, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.796, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.8, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.801, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.802, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.8, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.798, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.791, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.795, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.797, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.798, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.793, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.793, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.79, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.79, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.784, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.783, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.783, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.783, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.786, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.786, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.785, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.788, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.792, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.792, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.791, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.79, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.789, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.79, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.791, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.79, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.79, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.79, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.789, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.793, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.795, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.793, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.794, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.792, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.792, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.793, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.792, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.792, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.793, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.796, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.796, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.795, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.794, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.796, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.796, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.795, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.798, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.797, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.798, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.799, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.799, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.799, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.8, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.803, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.803, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.802, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.807, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.808, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.81, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.812, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.811, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.81, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.812, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.809, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.809, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.806, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.806, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.802, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.804, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.804, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.805, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.807, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.809, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.809, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.806, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.805, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.803, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.803, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.802, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.804, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.803, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.805, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.806, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.807, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.812, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.812, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.809, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.81, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.81, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.812, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.812, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.814, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.813, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.817, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.819, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.82, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.819, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.817, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.818, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.821, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.816, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.817, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.816, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.818, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.819, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.819, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.823, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.823, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.822, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.825, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.824, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.83, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.832, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.832, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.83, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.831, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.828, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.829, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.83, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.833, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.831, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.829, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.829, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.832, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.836, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.838, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.843, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.846, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.846, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.852, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.852, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.849, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.849, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.84, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.837, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.832, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.832, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.833, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.834, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.836, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.829, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.83, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.834, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.836, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.836, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.832, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.834, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.837, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.836, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.837, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.838, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.84, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.841, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.838, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.837, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.837, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.837, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.836, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.836, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.833, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.834, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.835, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.835, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.833, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.835, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.836, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.839, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.841, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.841, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.849, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.853, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.852, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.855, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.852, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.849, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.851, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.856, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.854, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.855, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.851, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.849, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.852, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.846, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.84, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.839, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.839, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.842, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.842, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.84, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.834, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.836, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.84, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.84, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.84, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.842, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.842, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.839, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.835, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.832, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.834, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.83, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.832, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.83, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.831, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.827, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.821, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.821, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.817, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.813, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.811, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.815, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.813, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.815, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.818, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.816, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.818, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.818, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.817, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.811, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.811, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.803, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.807, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.807, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.806, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.808, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.808, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.808, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.808, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.811, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.81, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.811, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.814, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.815, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.821, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.825, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.826, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.829, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.831, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.83, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.826, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.822, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.824, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.821, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.818, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.817, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.814, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.82, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.823, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.823, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.823, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.821, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.822, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.822, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.821, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.821, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.818, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.814, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.815, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.811, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.816, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.816, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.819, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.816, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.817, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.814, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.814, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.812, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.812, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.811, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.807, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.807, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.806, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.807, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.807, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.807, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.814, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.814, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.81, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.808, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.804, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.804, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.801, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.797, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.794, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.793, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.793, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.793, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.787, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.783, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.783, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.787, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.787, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.787, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.79, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.787, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.787, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.789, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.793, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.794, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.799, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.798, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.799, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.8, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.805, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.798, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.788, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.79, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.789, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.788, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.786, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.787, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.791, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.793, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.797, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.794, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.796, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.795, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.793, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.791, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.796, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.791, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.783, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.781, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.767, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.754, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.754, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.749, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.746, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.746, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.749, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.745, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.745, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.746, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.741, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.74, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.742, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.741, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.742, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.742, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.742, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.742, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.743, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.745, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.745, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.745, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.743, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.747, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.745, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.747, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.744, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.743, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.742, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.741, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.742, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.743, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.74, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.744, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.739, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.733, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.727, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.728, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.731, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.73, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.73, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.722, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.717, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.715, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.721, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.725, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.725, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.732, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.734, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.739, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.735, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.738, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.734, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.734, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.733, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.734, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.738, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.741, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.741, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.744, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.747, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.746, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.746, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.743, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.746, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.746, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.752, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.752, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.752, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.749, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.746, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.745, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.743, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.741, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.741, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.738, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.738, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.737, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.735, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.74, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.745, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.745, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.747, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.748, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.746, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.745, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.741, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.741, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.741, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.741, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.743, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.745, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.745, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.745, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.745, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.745, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.745, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.748, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.748, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.748, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.748, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.75, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.752, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.751, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.752, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.749, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.753, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.754, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.754, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.755, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.755, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.755, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.756, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.754, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.756, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.755, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.758, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.756, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.76, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.761, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.762, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.764, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.768, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.769, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.768, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.769, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.769, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.77, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.767, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.767, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.767, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.771, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.771, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.769, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.769, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.767, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.768, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.771, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.771, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.773, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.771, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.768, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.765, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.766, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.768, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.768, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.771, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.776, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.774, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.774, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.773, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.772, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.771, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.771, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.771, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.769, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.772, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.772, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.77, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.772, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.771, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.772, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.771, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.77, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.77, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.769, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.767, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.764, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.767, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.766, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.766, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.764, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.767, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.768, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.767, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.765, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.766, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.767, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.769, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.77, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.77, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.77, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.774, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.774, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.772, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.768, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.769, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.766, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.766, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.763, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.763, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.762, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.757, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.756, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.753, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.752, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.753, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.754, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.752, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.75, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.75, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.75, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.751, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.752, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.752, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.749, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.748, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.749, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.75, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.752, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.753, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.754, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.753, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.753, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.754, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.755, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.757, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.757, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.758, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.759, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.76, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.763, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.763, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.766, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.766, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.769, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.768, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.767, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.768, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.768, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.769, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.771, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.773, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.772, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.774, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.776, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.773, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.773, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.771, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.77, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.771, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.773, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.774, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.775, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.776, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.774, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.775, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.774, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.776, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.776, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.777, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.776, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.776, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.777, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.776, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.778, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.778, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.777, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.779, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.779, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.779, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.779, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.779, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.778, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.777, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.778, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.778, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.778, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.776, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.775, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.776, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.777, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.777, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.779, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.779, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.78, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.78, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.782, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.782, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.782, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.783, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.783, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.783, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.783, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.783, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.784, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.784, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.786, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.786, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.788, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.788, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.788, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.79, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.788, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.788, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.788, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.789, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.792, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.792, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.795, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.795, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.795, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.795, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.794, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.794, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.794, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.792, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.792, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.793, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.792, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.794, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.795, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.795, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.795, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.794, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.794, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.793, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.793, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.79, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.787, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.788, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.787, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.788, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.788, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.789, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.79, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.79, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.791, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.791, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.794, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.795, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.795, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.795, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.798, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.798, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.801, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.802, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.802, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.805, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.804, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.805, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.804, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.804, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.807, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.806, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.805, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.806, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.806, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.808, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.808, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.811, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.809, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.809, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.813, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.815, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.817, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.818, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.817, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.817, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.817, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.818, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.818, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.818, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.818, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.817, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.821, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.823, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.822, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.821, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.821, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.822, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.822, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.824, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.824, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.823, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.823, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.82, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.821, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.822, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.821, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.821, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.821, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.825, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.827, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.825, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.827, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.826, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.825, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.828, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.828, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.832, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.834, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.834, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.835, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.837, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.836, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.836, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.834, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.834, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.83, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.831, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.831, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.833, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.831, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.831, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.831, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.831, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.833, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.833, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.83, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.831, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.834, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.833, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.836, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.836, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.835, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.836, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.836, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.835, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.836, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.837, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.838, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.842, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.842, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.841, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.842, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.844, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.844, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.843, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.844, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.845, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.845, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.846, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.848, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.849, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.849, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.851, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.852, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.854, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.854, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.856, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.858, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.856, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.847, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.847, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.843, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.846, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.84, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.836, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.833, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.827, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.829, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.826, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.822, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.818, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.819, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.811, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.809, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.8, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.805, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.81, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.812, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.81, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.804, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.797, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.792, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.789, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.793, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.795, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.802, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.801, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.805, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.802, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.802, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.804, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.8, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.802, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.802, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.804, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.805, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.808, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.808, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.808, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.812, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.812, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.812, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.817, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.816, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.815, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.815, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.814, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.814, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.812, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.815, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.811, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.813, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.811, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.809, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.809, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.809, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.81, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.813, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.812, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.814, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.811, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.809, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.804, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.804, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.802, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.801, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.802, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.801, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.798, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.799, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.801, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.8, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.803, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.802, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.805, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.802, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.803, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.806, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.806, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.807, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.805, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.806, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.807, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.804, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.81, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.811, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.807, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.806, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.806, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.807, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.806, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.803, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.803, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.801, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.803, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.802, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.803, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.804, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.806, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.806, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.809, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.811, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.81, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.808, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.809, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.807, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.81, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.81, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.812, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.81, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.81, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.808, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.808, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.808, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.801, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.804, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.806, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.809, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.81, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.806, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.806, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.807, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.81, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.812, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.813, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.811, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.809, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.804, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.803, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.801, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.799, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.796, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.794, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.793, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.79, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.793, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.794, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.797, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.799, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.8, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.803, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.803, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.805, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.805, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.806, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.806, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.806, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.806, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.801, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.799, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.8, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.803, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.8, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.801, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.801, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.798, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.802, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.801, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.802, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.8, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.804, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.806, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.803, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.798, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.788, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.787, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.789, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.787, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.787, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.786, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.778, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.777, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.779, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.782, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.784, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.786, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.789, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.787, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.787, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.789, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.79, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.79, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.79, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.792, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.79, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.791, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.792, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.793, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.793, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.794, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.797, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.799, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.791, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.791, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.786, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.787, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.789, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.787, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.785, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.789, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.792, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.792, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.795, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.796, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.799, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.8, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.801, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.803, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.805, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.801, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.798, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.799, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.8, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.8, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.8, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.801, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.802, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.798, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.797, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.798, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.797, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.797, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.798, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.795, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.795, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.791, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.792, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.791, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.793, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.793, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.799, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.801, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.799, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.797, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.798, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.798, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.802, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.806, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.807, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.809, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.811, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.811, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.81, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.812, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.814, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.812, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.813, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.813, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.814, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.816, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.816, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.815, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.816, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.816, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.815, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.815, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.816, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.816, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.814, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.813, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.813, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.817, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.816, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.814, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.817, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.82, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.82, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.821, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.822, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.821, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.82, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.82, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.82, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.821, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.823, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.823, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.823, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.823, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.823, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.826, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.83, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.832, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.834, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.834, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.833, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.836, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.836, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.833, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.836, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.833, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.833, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.831, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.827, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.831, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.833, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.834, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.834, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.835, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.837, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.84, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.843, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.84, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.841, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.842, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.843, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.843, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.841, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.841, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.843, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.843, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.847, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.847, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.847, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.847, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.847, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.846, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.845, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.842, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.839, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.836, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.838, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.836, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.837, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.833, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.832, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.832, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.832, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.83, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.826, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.826, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.825, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.824, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.827, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.827, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.826, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.826, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.825, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.823, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.823, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.822, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.822, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.822, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.826, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.83, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.834, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.834, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.839, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.84, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.841, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.844, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.848, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.847, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.853, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.852, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.852, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.85, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.85, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.85, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.852, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.852, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.853, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.854, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.853, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.852, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.853, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.852, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.849, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.853, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.856, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.856, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.857, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.857, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.857, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.852, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.852, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.853, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.855, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.855, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.856, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.85, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.848, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.845, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.843, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.837, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.829, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.83, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.839, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.844, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.85, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.85, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.85, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.85, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.85, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.853, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.85, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.851, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.851, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.851, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.848, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.842, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.843, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.848, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.85, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.847, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.851, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.847, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.847, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.847, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.845, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.849, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.853, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.856, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.864, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.864, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.865, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.867, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.863, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.863, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.862, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.867, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.869, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.87, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.871, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.868, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.867, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.868, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.87, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.875, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.874, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.874, "dividend": 0.0 }, { "date": "2015-02-18", "price": 0.875, "dividend": 0.0 }, { "date": "2015-02-19", "price": 0.875, "dividend": 0.0 }, { "date": "2015-02-20", "price": 0.875, "dividend": 0.0 }, { "date": "2015-02-23", "price": 0.877, "dividend": 0.0 }, { "date": "2015-02-24", "price": 0.878, "dividend": 0.0 }, { "date": "2015-02-25", "price": 0.881, "dividend": 0.0 }, { "date": "2015-02-26", "price": 0.882, "dividend": 0.0 }, { "date": "2015-02-27", "price": 0.881, "dividend": 0.0 }, { "date": "2015-03-02", "price": 0.883, "dividend": 0.0 }, { "date": "2015-03-03", "price": 0.881, "dividend": 0.0 }, { "date": "2015-03-04", "price": 0.879, "dividend": 0.0 }, { "date": "2015-03-05", "price": 0.88, "dividend": 0.0 }, { "date": "2015-03-06", "price": 0.879, "dividend": 0.0 }, { "date": "2015-03-09", "price": 0.874, "dividend": 0.0 }, { "date": "2015-03-10", "price": 0.871, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.869, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.873, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.872, "dividend": 0.0 }, { "date": "2015-03-16", "price": 0.873, "dividend": 0.0 }, { "date": "2015-03-17", "price": 0.873, "dividend": 0.0 }, { "date": "2015-03-18", "price": 0.875, "dividend": 0.0 }, { "date": "2015-03-19", "price": 0.88, "dividend": 0.0 }, { "date": "2015-03-20", "price": 0.881, "dividend": 0.0 }, { "date": "2015-03-23", "price": 0.883, "dividend": 0.0 }, { "date": "2015-03-24", "price": 0.884, "dividend": 0.0 }, { "date": "2015-03-25", "price": 0.883, "dividend": 0.0 }, { "date": "2015-03-26", "price": 0.877, "dividend": 0.0 }, { "date": "2015-03-27", "price": 0.878, "dividend": 0.0 }, { "date": "2015-03-30", "price": 0.88, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.88, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.88, "dividend": 0.0 }, { "date": "2015-04-02", "price": 0.885, "dividend": 0.0 }, { "date": "2015-04-03", "price": 0.885, "dividend": 0.0 }, { "date": "2015-04-06", "price": 0.885, "dividend": 0.0 }, { "date": "2015-04-07", "price": 0.888, "dividend": 0.0 }, { "date": "2015-04-08", "price": 0.892, "dividend": 0.0 }, { "date": "2015-04-09", "price": 0.896, "dividend": 0.0 }, { "date": "2015-04-10", "price": 0.896, "dividend": 0.0 }, { "date": "2015-04-13", "price": 0.9, "dividend": 0.0 }, { "date": "2015-04-14", "price": 0.899, "dividend": 0.0 }, { "date": "2015-04-15", "price": 0.9, "dividend": 0.0 }, { "date": "2015-04-16", "price": 0.901, "dividend": 0.0 }, { "date": "2015-04-17", "price": 0.898, "dividend": 0.0 }, { "date": "2015-04-20", "price": 0.896, "dividend": 0.0 }, { "date": "2015-04-21", "price": 0.9, "dividend": 0.0 }, { "date": "2015-04-22", "price": 0.9, "dividend": 0.0 }, { "date": "2015-04-23", "price": 0.901, "dividend": 0.0 }, { "date": "2015-04-24", "price": 0.904, "dividend": 0.0 }, { "date": "2015-04-27", "price": 0.908, "dividend": 0.0 }, { "date": "2015-04-28", "price": 0.905, "dividend": 0.0 }, { "date": "2015-04-29", "price": 0.901, "dividend": 0.0 }, { "date": "2015-04-30", "price": 0.897, "dividend": 0.0 }, { "date": "2015-05-01", "price": 0.897, "dividend": 0.0 }, { "date": "2015-05-04", "price": 0.899, "dividend": 0.0 }, { "date": "2015-05-05", "price": 0.897, "dividend": 0.0 }, { "date": "2015-05-06", "price": 0.872, "dividend": 0.019 }, { "date": "2015-05-07", "price": 0.868, "dividend": 0.0 }, { "date": "2015-05-08", "price": 0.875, "dividend": 0.0 }, { "date": "2015-05-11", "price": 0.875, "dividend": 0.0 }, { "date": "2015-05-12", "price": 0.87, "dividend": 0.0 }, { "date": "2015-05-13", "price": 0.873, "dividend": 0.0 }, { "date": "2015-05-14", "price": 0.873, "dividend": 0.0 }, { "date": "2015-05-15", "price": 0.877, "dividend": 0.0 }, { "date": "2015-05-18", "price": 0.877, "dividend": 0.0 }, { "date": "2015-05-19", "price": 0.877, "dividend": 0.0 }, { "date": "2015-05-20", "price": 0.877, "dividend": 0.0 }, { "date": "2015-05-21", "price": 0.878, "dividend": 0.0 }, { "date": "2015-05-22", "price": 0.881, "dividend": 0.0 }, { "date": "2015-05-25", "price": 0.881, "dividend": 0.0 }, { "date": "2015-05-26", "price": 0.882, "dividend": 0.0 }, { "date": "2015-05-27", "price": 0.879, "dividend": 0.0 }, { "date": "2015-05-28", "price": 0.878, "dividend": 0.0 }, { "date": "2015-05-29", "price": 0.878, "dividend": 0.0 }, { "date": "2015-06-01", "price": 0.878, "dividend": 0.0 }, { "date": "2015-06-02", "price": 0.873, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.872, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.868, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.865, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.863, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.86, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.861, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.866, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.864, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.861, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.86, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.86, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.861, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.863, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.868, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.872, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.872, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.87, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.866, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.858, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.858, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.86, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.861, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.86, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.853, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.853, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.844, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.848, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.853, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.858, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.859, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.861, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.864, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.864, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.865, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.865, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.861, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.859, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.857, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.849, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.85, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.852, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.853, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.857, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.857, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.857, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.858, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.855, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.855, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.855, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.849, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.842, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.843, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.844, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.843, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.842, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.839, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.833, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.825, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.793, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.807, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.805, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.816, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.819, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.818, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.809, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.809, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.81, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.806, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.804, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.811, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.821, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.816, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.816, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.814, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.812, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.817, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.818, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.818, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.815, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.814, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.809, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.809, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.809, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.806, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.797, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.803, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.805, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.805, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.814, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.817, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.824, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.822, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.827, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.829, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.826, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.825, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.829, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.832, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.833, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.833, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.834, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.834, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.841, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.841, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.841, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.839, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.837, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.837, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.836, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.838, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.842, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.841, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.82, "dividend": 0.018 }, { "date": "2015-11-09", "price": 0.816, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.816, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.807, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.804, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.81, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.81, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.815, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.816, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.815, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.814, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.814, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.813, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.812, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.816, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.815, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.812, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.808, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.808, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.803, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.801, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.798, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.793, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.787, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.788, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.796, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.8, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.796, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.796, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.796, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.8, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.8, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.8, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.8, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.804, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.803, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.803, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.803, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.796, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.794, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.792, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.784, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.785, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.779, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.779, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.783, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.775, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.767, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.766, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.77, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.759, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.755, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.766, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.77, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.767, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.769, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.772, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.779, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.78, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.776, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.772, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.774, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.773, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.773, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.773, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.765, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.754, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.752, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.756, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.765, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.768, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.775, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.775, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.779, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.78, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.774, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.777, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.782, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.782, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.787, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.795, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.799, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.802, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.803, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.801, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.802, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.805, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.808, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.812, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.809, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.809, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.816, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.818, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.818, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.817, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.816, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.813, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.813, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.813, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.811, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.819, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.82, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.814, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.814, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.811, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.81, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.811, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.814, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.816, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.816, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.823, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.826, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.826, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.825, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.829, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.829, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.83, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.828, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.826, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.827, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.827, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.826, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.825, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.825, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.823, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.82, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.82, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.817, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.819, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.803, "dividend": 0.017 }, { "date": "2016-05-11", "price": 0.803, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.802, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.799, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.799, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.802, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.799, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.796, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.798, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.798, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.8, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.805, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.807, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.809, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.81, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.811, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.809, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.808, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.811, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.813, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.816, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.818, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.818, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.813, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.807, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.803, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.802, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.798, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.8, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.807, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.809, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.811, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.813, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.801, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.797, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.799, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.805, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.81, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.813, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.816, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.814, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.814, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.815, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.816, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.822, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.826, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.828, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.831, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.832, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.833, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.832, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.834, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.835, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.836, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.837, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.838, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.838, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.839, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.838, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.841, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.839, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.835, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.837, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.841, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.844, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.844, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.849, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.847, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.85, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.852, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.85, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.848, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.848, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.846, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.845, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.847, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.847, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.847, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.848, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.845, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.847, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.847, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.846, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.847, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.85, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.851, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.853, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.852, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.848, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.848, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.839, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.836, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.836, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.836, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.841, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.842, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.844, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.85, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.849, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.846, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.846, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.846, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.849, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.845, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.847, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.848, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.846, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.846, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.845, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.846, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.843, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.842, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.839, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.843, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.841, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.844, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.845, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.847, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.846, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.847, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.848, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.845, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.842, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.838, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.838, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.838, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.834, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.832, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.812, "dividend": 0.018 }, { "date": "2016-11-07", "price": 0.816, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.817, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.812, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.813, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.808, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.804, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.806, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.806, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.806, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.806, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.806, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.809, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.81, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.81, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.811, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.811, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.811, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.811, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.81, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.809, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.809, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.812, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.815, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.82, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.821, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.819, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.821, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.823, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.819, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.819, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.818, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.818, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.818, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.816, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.819, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.819, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.82, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.82, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.823, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.825, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.829, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.83, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.83, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.83, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.831, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.832, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.832, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.831, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.832, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.832, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.83, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.83, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.83, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.832, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.832, "dividend": 0.0 }, { "date": "2017-01-26", "price": 0.834, "dividend": 0.0 }, { "date": "2017-01-27", "price": 0.834, "dividend": 0.0 }, { "date": "2017-01-30", "price": 0.834, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.833, "dividend": 0.0 }, { "date": "2017-02-01", "price": 0.833, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.833, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.835, "dividend": 0.0 }, { "date": "2017-02-06", "price": 0.836, "dividend": 0.0 }, { "date": "2017-02-07", "price": 0.837, "dividend": 0.0 }, { "date": "2017-02-08", "price": 0.838, "dividend": 0.0 }, { "date": "2017-02-09", "price": 0.84, "dividend": 0.0 }, { "date": "2017-02-10", "price": 0.842, "dividend": 0.0 }, { "date": "2017-02-13", "price": 0.845, "dividend": 0.0 }, { "date": "2017-02-14", "price": 0.845, "dividend": 0.0 }, { "date": "2017-02-15", "price": 0.846, "dividend": 0.0 }, { "date": "2017-02-16", "price": 0.846, "dividend": 0.0 }, { "date": "2017-02-17", "price": 0.844, "dividend": 0.0 }, { "date": "2017-02-20", "price": 0.846, "dividend": 0.0 }, { "date": "2017-02-21", "price": 0.846, "dividend": 0.0 }, { "date": "2017-02-22", "price": 0.848, "dividend": 0.0 }, { "date": "2017-02-23", "price": 0.849, "dividend": 0.0 }, { "date": "2017-02-24", "price": 0.848, "dividend": 0.0 }, { "date": "2017-02-27", "price": 0.848, "dividend": 0.0 }, { "date": "2017-02-28", "price": 0.847, "dividend": 0.0 }, { "date": "2017-03-01", "price": 0.849, "dividend": 0.0 }, { "date": "2017-03-02", "price": 0.85, "dividend": 0.0 }, { "date": "2017-03-03", "price": 0.849, "dividend": 0.0 }, { "date": "2017-03-06", "price": 0.848, "dividend": 0.0 }, { "date": "2017-03-07", "price": 0.848, "dividend": 0.0 }, { "date": "2017-03-08", "price": 0.847, "dividend": 0.0 }, { "date": "2017-03-09", "price": 0.843, "dividend": 0.0 }, { "date": "2017-03-10", "price": 0.844, "dividend": 0.0 }, { "date": "2017-03-13", "price": 0.846, "dividend": 0.0 }, { "date": "2017-03-14", "price": 0.844, "dividend": 0.0 }, { "date": "2017-03-15", "price": 0.847, "dividend": 0.0 }, { "date": "2017-03-16", "price": 0.853, "dividend": 0.0 }, { "date": "2017-03-17", "price": 0.854, "dividend": 0.0 }, { "date": "2017-03-20", "price": 0.856, "dividend": 0.0 }, { "date": "2017-03-21", "price": 0.857, "dividend": 0.0 }, { "date": "2017-03-22", "price": 0.853, "dividend": 0.0 }, { "date": "2017-03-23", "price": 0.854, "dividend": 0.0 }, { "date": "2017-03-24", "price": 0.855, "dividend": 0.0 }, { "date": "2017-03-27", "price": 0.853, "dividend": 0.0 }, { "date": "2017-03-28", "price": 0.855, "dividend": 0.0 }, { "date": "2017-03-29", "price": 0.856, "dividend": 0.0 }, { "date": "2017-03-30", "price": 0.858, "dividend": 0.0 }, { "date": "2017-03-31", "price": 0.857, "dividend": 0.0 }, { "date": "2017-04-03", "price": 0.857, "dividend": 0.0 }, { "date": "2017-04-04", "price": 0.857, "dividend": 0.0 }, { "date": "2017-04-05", "price": 0.858, "dividend": 0.0 }, { "date": "2017-04-06", "price": 0.857, "dividend": 0.0 }, { "date": "2017-04-07", "price": 0.858, "dividend": 0.0 }, { "date": "2017-04-10", "price": 0.858, "dividend": 0.0 }, { "date": "2017-04-11", "price": 0.857, "dividend": 0.0 }, { "date": "2017-04-12", "price": 0.858, "dividend": 0.0 }, { "date": "2017-04-13", "price": 0.858, "dividend": 0.0 }, { "date": "2017-04-17", "price": 0.858, "dividend": 0.0 }, { "date": "2017-04-18", "price": 0.856, "dividend": 0.0 }, { "date": "2017-04-19", "price": 0.854, "dividend": 0.0 }, { "date": "2017-04-20", "price": 0.854, "dividend": 0.0 }, { "date": "2017-04-21", "price": 0.855, "dividend": 0.0 }, { "date": "2017-04-24", "price": 0.859, "dividend": 0.0 }, { "date": "2017-04-25", "price": 0.861, "dividend": 0.0 }, { "date": "2017-04-26", "price": 0.862, "dividend": 0.0 }, { "date": "2017-04-27", "price": 0.862, "dividend": 0.0 }, { "date": "2017-04-28", "price": 0.862, "dividend": 0.0 }, { "date": "2017-05-02", "price": 0.863, "dividend": 0.0 }, { "date": "2017-05-03", "price": 0.863, "dividend": 0.0 }, { "date": "2017-05-04", "price": 0.862, "dividend": 0.0 }, { "date": "2017-05-05", "price": 0.843, "dividend": 0.018 }, { "date": "2017-05-08", "price": 0.845, "dividend": 0.0 }, { "date": "2017-05-09", "price": 0.847, "dividend": 0.0 }, { "date": "2017-05-11", "price": 0.848, "dividend": 0.0 }, { "date": "2017-05-12", "price": 0.848, "dividend": 0.0 }, { "date": "2017-05-15", "price": 0.849, "dividend": 0.0 }, { "date": "2017-05-16", "price": 0.851, "dividend": 0.0 }, { "date": "2017-05-17", "price": 0.849, "dividend": 0.0 }, { "date": "2017-05-18", "price": 0.845, "dividend": 0.0 }, { "date": "2017-05-19", "price": 0.848, "dividend": 0.0 }, { "date": "2017-05-22", "price": 0.85, "dividend": 0.0 }, { "date": "2017-05-23", "price": 0.85, "dividend": 0.0 }, { "date": "2017-05-24", "price": 0.853, "dividend": 0.0 }, { "date": "2017-05-25", "price": 0.854, "dividend": 0.0 }, { "date": "2017-05-26", "price": 0.854, "dividend": 0.0 }, { "date": "2017-05-29", "price": 0.854, "dividend": 0.0 }, { "date": "2017-05-30", "price": 0.854, "dividend": 0.0 }, { "date": "2017-05-31", "price": 0.854, "dividend": 0.0 }, { "date": "2017-06-01", "price": 0.856, "dividend": 0.0 }, { "date": "2017-06-02", "price": 0.858, "dividend": 0.0 }, { "date": "2017-06-05", "price": 0.858, "dividend": 0.0 }, { "date": "2017-06-06", "price": 0.857, "dividend": 0.0 }, { "date": "2017-06-07", "price": 0.858, "dividend": 0.0 }, { "date": "2017-06-08", "price": 0.857, "dividend": 0.0 }, { "date": "2017-06-09", "price": 0.857, "dividend": 0.0 }, { "date": "2017-06-12", "price": 0.856, "dividend": 0.0 }, { "date": "2017-06-13", "price": 0.858, "dividend": 0.0 }, { "date": "2017-06-14", "price": 0.859, "dividend": 0.0 }, { "date": "2017-06-15", "price": 0.856, "dividend": 0.0 }, { "date": "2017-06-16", "price": 0.857, "dividend": 0.0 }, { "date": "2017-06-19", "price": 0.86, "dividend": 0.0 }, { "date": "2017-06-20", "price": 0.859, "dividend": 0.0 }, { "date": "2017-06-21", "price": 0.856, "dividend": 0.0 }, { "date": "2017-06-22", "price": 0.855, "dividend": 0.0 }, { "date": "2017-06-23", "price": 0.855, "dividend": 0.0 }, { "date": "2017-06-27", "price": 0.855, "dividend": 0.0 }, { "date": "2017-06-28", "price": 0.854, "dividend": 0.0 }, { "date": "2017-06-29", "price": 0.855, "dividend": 0.0 }, { "date": "2017-06-30", "price": 0.854, "dividend": 0.0 }, { "date": "2017-07-03", "price": 0.854, "dividend": 0.0 }, { "date": "2017-07-04", "price": 0.854, "dividend": 0.0 }, { "date": "2017-07-05", "price": 0.855, "dividend": 0.0 }, { "date": "2017-07-06", "price": 0.854, "dividend": 0.0 }, { "date": "2017-07-07", "price": 0.852, "dividend": 0.0 }, { "date": "2017-07-10", "price": 0.854, "dividend": 0.0 }, { "date": "2017-07-11", "price": 0.855, "dividend": 0.0 }, { "date": "2017-07-12", "price": 0.856, "dividend": 0.0 }, { "date": "2017-07-13", "price": 0.859, "dividend": 0.0 }, { "date": "2017-07-14", "price": 0.86, "dividend": 0.0 }, { "date": "2017-07-17", "price": 0.862, "dividend": 0.0 }, { "date": "2017-07-18", "price": 0.86, "dividend": 0.0 }, { "date": "2017-07-19", "price": 0.863, "dividend": 0.0 }, { "date": "2017-07-20", "price": 0.865, "dividend": 0.0 }, { "date": "2017-07-21", "price": 0.864, "dividend": 0.0 }, { "date": "2017-07-24", "price": 0.864, "dividend": 0.0 }, { "date": "2017-07-25", "price": 0.864, "dividend": 0.0 }, { "date": "2017-07-26", "price": 0.865, "dividend": 0.0 }, { "date": "2017-07-27", "price": 0.867, "dividend": 0.0 }, { "date": "2017-07-28", "price": 0.863, "dividend": 0.0 }, { "date": "2017-07-31", "price": 0.864, "dividend": 0.0 }, { "date": "2017-08-01", "price": 0.865, "dividend": 0.0 }, { "date": "2017-08-02", "price": 0.866, "dividend": 0.0 }, { "date": "2017-08-03", "price": 0.865, "dividend": 0.0 }, { "date": "2017-08-04", "price": 0.865, "dividend": 0.0 }, { "date": "2017-08-07", "price": 0.865, "dividend": 0.0 }, { "date": "2017-08-08", "price": 0.866, "dividend": 0.0 }, { "date": "2017-08-10", "price": 0.862, "dividend": 0.0 }, { "date": "2017-08-11", "price": 0.857, "dividend": 0.0 }, { "date": "2017-08-14", "price": 0.859, "dividend": 0.0 }, { "date": "2017-08-15", "price": 0.859, "dividend": 0.0 }, { "date": "2017-08-16", "price": 0.862, "dividend": 0.0 }, { "date": "2017-08-17", "price": 0.862, "dividend": 0.0 }, { "date": "2017-08-18", "price": 0.858, "dividend": 0.0 }, { "date": "2017-08-21", "price": 0.858, "dividend": 0.0 }, { "date": "2017-08-22", "price": 0.861, "dividend": 0.0 }, { "date": "2017-08-23", "price": 0.861, "dividend": 0.0 }, { "date": "2017-08-24", "price": 0.862, "dividend": 0.0 }, { "date": "2017-08-25", "price": 0.863, "dividend": 0.0 }, { "date": "2017-08-28", "price": 0.863, "dividend": 0.0 }, { "date": "2017-08-29", "price": 0.862, "dividend": 0.0 }, { "date": "2017-08-30", "price": 0.863, "dividend": 0.0 }, { "date": "2017-08-31", "price": 0.864, "dividend": 0.0 }, { "date": "2017-09-04", "price": 0.864, "dividend": 0.0 }, { "date": "2017-09-05", "price": 0.863, "dividend": 0.0 }, { "date": "2017-09-06", "price": 0.861, "dividend": 0.0 }, { "date": "2017-09-07", "price": 0.862, "dividend": 0.0 }, { "date": "2017-09-08", "price": 0.862, "dividend": 0.0 }, { "date": "2017-09-11", "price": 0.865, "dividend": 0.0 }, { "date": "2017-09-12", "price": 0.866, "dividend": 0.0 }, { "date": "2017-09-13", "price": 0.865, "dividend": 0.0 }, { "date": "2017-09-14", "price": 0.864, "dividend": 0.0 }, { "date": "2017-09-15", "price": 0.865, "dividend": 0.0 }, { "date": "2017-09-18", "price": 0.867, "dividend": 0.0 }, { "date": "2017-09-19", "price": 0.866, "dividend": 0.0 }, { "date": "2017-09-20", "price": 0.866, "dividend": 0.0 }, { "date": "2017-09-21", "price": 0.865, "dividend": 0.0 }, { "date": "2017-09-22", "price": 0.864, "dividend": 0.0 }, { "date": "2017-09-25", "price": 0.862, "dividend": 0.0 }, { "date": "2017-09-26", "price": 0.862, "dividend": 0.0 }, { "date": "2017-09-27", "price": 0.863, "dividend": 0.0 }, { "date": "2017-09-28", "price": 0.861, "dividend": 0.0 }, { "date": "2017-09-29", "price": 0.864, "dividend": 0.0 }, { "date": "2017-10-02", "price": 0.865, "dividend": 0.0 }, { "date": "2017-10-03", "price": 0.867, "dividend": 0.0 }, { "date": "2017-10-04", "price": 0.867, "dividend": 0.0 }, { "date": "2017-10-05", "price": 0.869, "dividend": 0.0 }, { "date": "2017-10-06", "price": 0.869, "dividend": 0.0 }, { "date": "2017-10-09", "price": 0.869, "dividend": 0.0 }, { "date": "2017-10-10", "price": 0.871, "dividend": 0.0 }, { "date": "2017-10-11", "price": 0.871, "dividend": 0.0 }, { "date": "2017-10-12", "price": 0.873, "dividend": 0.0 }, { "date": "2017-10-13", "price": 0.875, "dividend": 0.0 }, { "date": "2017-10-16", "price": 0.877, "dividend": 0.0 }, { "date": "2017-10-17", "price": 0.877, "dividend": 0.0 }, { "date": "2017-10-19", "price": 0.876, "dividend": 0.0 }, { "date": "2017-10-20", "price": 0.877, "dividend": 0.0 }, { "date": "2017-10-23", "price": 0.877, "dividend": 0.0 }, { "date": "2017-10-24", "price": 0.876, "dividend": 0.0 }, { "date": "2017-10-25", "price": 0.876, "dividend": 0.0 }, { "date": "2017-10-26", "price": 0.876, "dividend": 0.0 }, { "date": "2017-10-27", "price": 0.876, "dividend": 0.0 }, { "date": "2017-10-30", "price": 0.877, "dividend": 0.0 }, { "date": "2017-10-31", "price": 0.878, "dividend": 0.0 }, { "date": "2017-11-01", "price": 0.88, "dividend": 0.0 }, { "date": "2017-11-02", "price": 0.88, "dividend": 0.0 }, { "date": "2017-11-03", "price": 0.88, "dividend": 0.0 }, { "date": "2017-11-06", "price": 0.862, "dividend": 0.019 }, { "date": "2017-11-07", "price": 0.863, "dividend": 0.0 }, { "date": "2017-11-08", "price": 0.864, "dividend": 0.0 }, { "date": "2017-11-09", "price": 0.863, "dividend": 0.0 }, { "date": "2017-11-10", "price": 0.861, "dividend": 0.0 }, { "date": "2017-11-13", "price": 0.858, "dividend": 0.0 }, { "date": "2017-11-14", "price": 0.857, "dividend": 0.0 }, { "date": "2017-11-15", "price": 0.855, "dividend": 0.0 }, { "date": "2017-11-16", "price": 0.857, "dividend": 0.0 }, { "date": "2017-11-17", "price": 0.858, "dividend": 0.0 }, { "date": "2017-11-20", "price": 0.857, "dividend": 0.0 }, { "date": "2017-11-21", "price": 0.86, "dividend": 0.0 }, { "date": "2017-11-22", "price": 0.863, "dividend": 0.0 }, { "date": "2017-11-23", "price": 0.862, "dividend": 0.0 }, { "date": "2017-11-24", "price": 0.862, "dividend": 0.0 }, { "date": "2017-11-27", "price": 0.861, "dividend": 0.0 }, { "date": "2017-11-28", "price": 0.861, "dividend": 0.0 }, { "date": "2017-11-29", "price": 0.862, "dividend": 0.0 }, { "date": "2017-11-30", "price": 0.86, "dividend": 0.0 }, { "date": "2017-12-01", "price": 0.86, "dividend": 0.0 }, { "date": "2017-12-04", "price": 0.862, "dividend": 0.0 }, { "date": "2017-12-05", "price": 0.862, "dividend": 0.0 }, { "date": "2017-12-06", "price": 0.858, "dividend": 0.0 }, { "date": "2017-12-07", "price": 0.857, "dividend": 0.0 }, { "date": "2017-12-08", "price": 0.859, "dividend": 0.0 }, { "date": "2017-12-11", "price": 0.861, "dividend": 0.0 }, { "date": "2017-12-12", "price": 0.861, "dividend": 0.0 }, { "date": "2017-12-13", "price": 0.864, "dividend": 0.0 }, { "date": "2017-12-14", "price": 0.864, "dividend": 0.0 }, { "date": "2017-12-15", "price": 0.862, "dividend": 0.0 }, { "date": "2017-12-18", "price": 0.864, "dividend": 0.0 }, { "date": "2017-12-19", "price": 0.865, "dividend": 0.0 }, { "date": "2017-12-20", "price": 0.865, "dividend": 0.0 }, { "date": "2017-12-21", "price": 0.864, "dividend": 0.0 }, { "date": "2017-12-22", "price": 0.866, "dividend": 0.0 }, { "date": "2017-12-26", "price": 0.866, "dividend": 0.0 }, { "date": "2017-12-27", "price": 0.867, "dividend": 0.0 }, { "date": "2017-12-28", "price": 0.869, "dividend": 0.0 }, { "date": "2017-12-29", "price": 0.87, "dividend": 0.0 }, { "date": "2018-01-02", "price": 0.873, "dividend": 0.0 }, { "date": "2018-01-03", "price": 0.874, "dividend": 0.0 }, { "date": "2018-01-04", "price": 0.877, "dividend": 0.0 }, { "date": "2018-01-05", "price": 0.879, "dividend": 0.0 }, { "date": "2018-01-08", "price": 0.881, "dividend": 0.0 }, { "date": "2018-01-09", "price": 0.882, "dividend": 0.0 }, { "date": "2018-01-10", "price": 0.882, "dividend": 0.0 }, { "date": "2018-01-11", "price": 0.882, "dividend": 0.0 }, { "date": "2018-01-12", "price": 0.884, "dividend": 0.0 }, { "date": "2018-01-15", "price": 0.884, "dividend": 0.0 }, { "date": "2018-01-16", "price": 0.886, "dividend": 0.0 }, { "date": "2018-01-17", "price": 0.886, "dividend": 0.0 }, { "date": "2018-01-18", "price": 0.887, "dividend": 0.0 }, { "date": "2018-01-19", "price": 0.888, "dividend": 0.0 }, { "date": "2018-01-22", "price": 0.89, "dividend": 0.0 }, { "date": "2018-01-23", "price": 0.893, "dividend": 0.0 }, { "date": "2018-01-24", "price": 0.896, "dividend": 0.0 }, { "date": "2018-01-25", "price": 0.894, "dividend": 0.0 }, { "date": "2018-01-26", "price": 0.897, "dividend": 0.0 }, { "date": "2018-01-29", "price": 0.896, "dividend": 0.0 }, { "date": "2018-01-30", "price": 0.889, "dividend": 0.0 }, { "date": "2018-01-31", "price": 0.891, "dividend": 0.0 }, { "date": "2018-02-01", "price": 0.89, "dividend": 0.0 }, { "date": "2018-02-02", "price": 0.886, "dividend": 0.0 }, { "date": "2018-02-05", "price": 0.878, "dividend": 0.0 }, { "date": "2018-02-06", "price": 0.863, "dividend": 0.0 }, { "date": "2018-02-07", "price": 0.865, "dividend": 0.0 }, { "date": "2018-02-08", "price": 0.862, "dividend": 0.0 }, { "date": "2018-02-09", "price": 0.853, "dividend": 0.0 }, { "date": "2018-02-12", "price": 0.853, "dividend": 0.0 }, { "date": "2018-02-13", "price": 0.854, "dividend": 0.0 }, { "date": "2018-02-14", "price": 0.856, "dividend": 0.0 }, { "date": "2018-02-15", "price": 0.863, "dividend": 0.0 }, { "date": "2018-02-19", "price": 0.865, "dividend": 0.0 }, { "date": "2018-02-20", "price": 0.864, "dividend": 0.0 }, { "date": "2018-02-21", "price": 0.867, "dividend": 0.0 }, { "date": "2018-02-22", "price": 0.863, "dividend": 0.0 }, { "date": "2018-02-23", "price": 0.867, "dividend": 0.0 }, { "date": "2018-02-26", "price": 0.872, "dividend": 0.0 }, { "date": "2018-02-27", "price": 0.87, "dividend": 0.0 }, { "date": "2018-02-28", "price": 0.866, "dividend": 0.0 }, { "date": "2018-03-01", "price": 0.864, "dividend": 0.0 }, { "date": "2018-03-02", "price": 0.858, "dividend": 0.0 }, { "date": "2018-03-05", "price": 0.855, "dividend": 0.0 }, { "date": "2018-03-06", "price": 0.86, "dividend": 0.0 }, { "date": "2018-03-07", "price": 0.858, "dividend": 0.0 }, { "date": "2018-03-08", "price": 0.861, "dividend": 0.0 }, { "date": "2018-03-09", "price": 0.865, "dividend": 0.0 }, { "date": "2018-03-12", "price": 0.869, "dividend": 0.0 }, { "date": "2018-03-13", "price": 0.869, "dividend": 0.0 }, { "date": "2018-03-14", "price": 0.867, "dividend": 0.0 }, { "date": "2018-03-15", "price": 0.867, "dividend": 0.0 }, { "date": "2018-03-16", "price": 0.866, "dividend": 0.0 }, { "date": "2018-03-19", "price": 0.863, "dividend": 0.0 }, { "date": "2018-03-20", "price": 0.862, "dividend": 0.0 }, { "date": "2018-03-21", "price": 0.862, "dividend": 0.0 }, { "date": "2018-03-22", "price": 0.859, "dividend": 0.0 }, { "date": "2018-03-23", "price": 0.852, "dividend": 0.0 }, { "date": "2018-03-26", "price": 0.851, "dividend": 0.0 }, { "date": "2018-03-27", "price": 0.854, "dividend": 0.0 }, { "date": "2018-03-28", "price": 0.851, "dividend": 0.0 }, { "date": "2018-03-29", "price": 0.853, "dividend": 0.0 }, { "date": "2018-04-02", "price": 0.853, "dividend": 0.0 }, { "date": "2018-04-03", "price": 0.853, "dividend": 0.0 }, { "date": "2018-04-04", "price": 0.848, "dividend": 0.0 }, { "date": "2018-04-05", "price": 0.851, "dividend": 0.0 }, { "date": "2018-04-06", "price": 0.853, "dividend": 0.0 }, { "date": "2018-04-09", "price": 0.854, "dividend": 0.0 }, { "date": "2018-04-10", "price": 0.858, "dividend": 0.0 }, { "date": "2018-04-11", "price": 0.859, "dividend": 0.0 }, { "date": "2018-04-12", "price": 0.859, "dividend": 0.0 }, { "date": "2018-04-13", "price": 0.86, "dividend": 0.0 }, { "date": "2018-04-16", "price": 0.857, "dividend": 0.0 }, { "date": "2018-04-17", "price": 0.858, "dividend": 0.0 }, { "date": "2018-04-18", "price": 0.86, "dividend": 0.0 }, { "date": "2018-04-19", "price": 0.863, "dividend": 0.0 }, { "date": "2018-04-20", "price": 0.859, "dividend": 0.0 }, { "date": "2018-04-23", "price": 0.858, "dividend": 0.0 }, { "date": "2018-04-24", "price": 0.859, "dividend": 0.0 }, { "date": "2018-04-25", "price": 0.853, "dividend": 0.0 }, { "date": "2018-04-26", "price": 0.853, "dividend": 0.0 }, { "date": "2018-04-27", "price": 0.858, "dividend": 0.0 }, { "date": "2018-04-30", "price": 0.863, "dividend": 0.0 }, { "date": "2018-05-02", "price": 0.861, "dividend": 0.0 }, { "date": "2018-05-03", "price": 0.858, "dividend": 0.0 }, { "date": "2018-05-04", "price": 0.837, "dividend": 0.018 }, { "date": "2018-05-07", "price": 0.839, "dividend": 0.0 }, { "date": "2018-05-08", "price": 0.839, "dividend": 0.0 }, { "date": "2018-05-09", "price": 0.839, "dividend": 0.0 }, { "date": "2018-05-10", "price": 0.842, "dividend": 0.0 }, { "date": "2018-05-11", "price": 0.845, "dividend": 0.0 }, { "date": "2018-05-14", "price": 0.848, "dividend": 0.0 }, { "date": "2018-05-15", "price": 0.844, "dividend": 0.0 }, { "date": "2018-05-16", "price": 0.845, "dividend": 0.0 }, { "date": "2018-05-17", "price": 0.842, "dividend": 0.0 }, { "date": "2018-05-18", "price": 0.841, "dividend": 0.0 }, { "date": "2018-05-21", "price": 0.845, "dividend": 0.0 }, { "date": "2018-05-22", "price": 0.846, "dividend": 0.0 }, { "date": "2018-05-23", "price": 0.842, "dividend": 0.0 }, { "date": "2018-05-24", "price": 0.843, "dividend": 0.0 }, { "date": "2018-05-25", "price": 0.842, "dividend": 0.0 }, { "date": "2018-05-29", "price": 0.843, "dividend": 0.0 }, { "date": "2018-05-30", "price": 0.836, "dividend": 0.0 }, { "date": "2018-05-31", "price": 0.838, "dividend": 0.0 }, { "date": "2018-06-01", "price": 0.839, "dividend": 0.0 }, { "date": "2018-06-04", "price": 0.844, "dividend": 0.0 }, { "date": "2018-06-05", "price": 0.844, "dividend": 0.0 }, { "date": "2018-06-06", "price": 0.845, "dividend": 0.0 }, { "date": "2018-06-07", "price": 0.848, "dividend": 0.0 }, { "date": "2018-06-08", "price": 0.843, "dividend": 0.0 }, { "date": "2018-06-11", "price": 0.844, "dividend": 0.0 }, { "date": "2018-06-12", "price": 0.845, "dividend": 0.0 }, { "date": "2018-06-13", "price": 0.843, "dividend": 0.0 }, { "date": "2018-06-14", "price": 0.841, "dividend": 0.0 }, { "date": "2018-06-18", "price": 0.838, "dividend": 0.0 }, { "date": "2018-06-19", "price": 0.83, "dividend": 0.0 }, { "date": "2018-06-20", "price": 0.833, "dividend": 0.0 }, { "date": "2018-06-21", "price": 0.829, "dividend": 0.0 }, { "date": "2018-06-22", "price": 0.831, "dividend": 0.0 }, { "date": "2018-06-25", "price": 0.827, "dividend": 0.0 }, { "date": "2018-06-26", "price": 0.826, "dividend": 0.0 }, { "date": "2018-06-27", "price": 0.824, "dividend": 0.0 }, { "date": "2018-06-28", "price": 0.821, "dividend": 0.0 }, { "date": "2018-06-29", "price": 0.825, "dividend": 0.0 }, { "date": "2018-07-02", "price": 0.822, "dividend": 0.0 }, { "date": "2018-07-03", "price": 0.822, "dividend": 0.0 }, { "date": "2018-07-04", "price": 0.821, "dividend": 0.0 }, { "date": "2018-07-05", "price": 0.821, "dividend": 0.0 }, { "date": "2018-07-06", "price": 0.822, "dividend": 0.0 }, { "date": "2018-07-09", "price": 0.827, "dividend": 0.0 }, { "date": "2018-07-10", "price": 0.828, "dividend": 0.0 }, { "date": "2018-07-11", "price": 0.824, "dividend": 0.0 }, { "date": "2018-07-12", "price": 0.825, "dividend": 0.0 }, { "date": "2018-07-13", "price": 0.826, "dividend": 0.0 }, { "date": "2018-07-16", "price": 0.825, "dividend": 0.0 }, { "date": "2018-07-17", "price": 0.824, "dividend": 0.0 }, { "date": "2018-07-18", "price": 0.824, "dividend": 0.0 }, { "date": "2018-07-19", "price": 0.824, "dividend": 0.0 }, { "date": "2018-07-20", "price": 0.828, "dividend": 0.0 }, { "date": "2018-07-23", "price": 0.829, "dividend": 0.0 }, { "date": "2018-07-24", "price": 0.832, "dividend": 0.0 }, { "date": "2018-07-25", "price": 0.834, "dividend": 0.0 }, { "date": "2018-07-26", "price": 0.835, "dividend": 0.0 }, { "date": "2018-07-27", "price": 0.838, "dividend": 0.0 }, { "date": "2018-07-30", "price": 0.837, "dividend": 0.0 }, { "date": "2018-07-31", "price": 0.838, "dividend": 0.0 }, { "date": "2018-08-01", "price": 0.836, "dividend": 0.0 }, { "date": "2018-08-02", "price": 0.83, "dividend": 0.0 }, { "date": "2018-08-03", "price": 0.831, "dividend": 0.0 }, { "date": "2018-08-06", "price": 0.832, "dividend": 0.0 }, { "date": "2018-08-07", "price": 0.835, "dividend": 0.0 }, { "date": "2018-08-08", "price": 0.837, "dividend": 0.0 }, { "date": "2018-08-10", "price": 0.835, "dividend": 0.0 }, { "date": "2018-08-13", "price": 0.831, "dividend": 0.0 }, { "date": "2018-08-14", "price": 0.831, "dividend": 0.0 }, { "date": "2018-08-15", "price": 0.827, "dividend": 0.0 }, { "date": "2018-08-16", "price": 0.828, "dividend": 0.0 }, { "date": "2018-08-17", "price": 0.83, "dividend": 0.0 }, { "date": "2018-08-20", "price": 0.832, "dividend": 0.0 }, { "date": "2018-08-21", "price": 0.834, "dividend": 0.0 }, { "date": "2018-08-23", "price": 0.833, "dividend": 0.0 }, { "date": "2018-08-24", "price": 0.833, "dividend": 0.0 }, { "date": "2018-08-27", "price": 0.838, "dividend": 0.0 }, { "date": "2018-08-28", "price": 0.84, "dividend": 0.0 }, { "date": "2018-08-29", "price": 0.839, "dividend": 0.0 }, { "date": "2018-08-30", "price": 0.838, "dividend": 0.0 }, { "date": "2018-08-31", "price": 0.835, "dividend": 0.0 }, { "date": "2018-09-03", "price": 0.834, "dividend": 0.0 }, { "date": "2018-09-04", "price": 0.832, "dividend": 0.0 }, { "date": "2018-09-05", "price": 0.828, "dividend": 0.0 }, { "date": "2018-09-06", "price": 0.827, "dividend": 0.0 }, { "date": "2018-09-07", "price": 0.825, "dividend": 0.0 }, { "date": "2018-09-10", "price": 0.824, "dividend": 0.0 }, { "date": "2018-09-11", "price": 0.822, "dividend": 0.0 }, { "date": "2018-09-12", "price": 0.823, "dividend": 0.0 }, { "date": "2018-09-13", "price": 0.827, "dividend": 0.0 }, { "date": "2018-09-14", "price": 0.829, "dividend": 0.0 }, { "date": "2018-09-17", "price": 0.828, "dividend": 0.0 }, { "date": "2018-09-18", "price": 0.829, "dividend": 0.0 }, { "date": "2018-09-19", "price": 0.831, "dividend": 0.0 }, { "date": "2018-09-20", "price": 0.831, "dividend": 0.0 }, { "date": "2018-09-21", "price": 0.836, "dividend": 0.0 }, { "date": "2018-09-24", "price": 0.834, "dividend": 0.0 }, { "date": "2018-09-25", "price": 0.834, "dividend": 0.0 }, { "date": "2018-09-26", "price": 0.835, "dividend": 0.0 }, { "date": "2018-09-27", "price": 0.835, "dividend": 0.0 }, { "date": "2018-09-28", "price": 0.836, "dividend": 0.0 }, { "date": "2018-10-01", "price": 0.837, "dividend": 0.0 }, { "date": "2018-10-02", "price": 0.833, "dividend": 0.0 }, { "date": "2018-10-03", "price": 0.833, "dividend": 0.0 }, { "date": "2018-10-04", "price": 0.827, "dividend": 0.0 }, { "date": "2018-10-05", "price": 0.824, "dividend": 0.0 }, { "date": "2018-10-08", "price": 0.82, "dividend": 0.0 }, { "date": "2018-10-09", "price": 0.82, "dividend": 0.0 }, { "date": "2018-10-10", "price": 0.82, "dividend": 0.0 }, { "date": "2018-10-11", "price": 0.808, "dividend": 0.0 }, { "date": "2018-10-12", "price": 0.81, "dividend": 0.0 }, { "date": "2018-10-15", "price": 0.809, "dividend": 0.0 }, { "date": "2018-10-16", "price": 0.81, "dividend": 0.0 }, { "date": "2018-10-17", "price": 0.813, "dividend": 0.0 }, { "date": "2018-10-18", "price": 0.812, "dividend": 0.0 }, { "date": "2018-10-19", "price": 0.812, "dividend": 0.0 }, { "date": "2018-10-22", "price": 0.814, "dividend": 0.0 }, { "date": "2018-10-23", "price": 0.806, "dividend": 0.0 }, { "date": "2018-10-24", "price": 0.807, "dividend": 0.0 }, { "date": "2018-10-25", "price": 0.803, "dividend": 0.0 }, { "date": "2018-10-26", "price": 0.799, "dividend": 0.0 }, { "date": "2018-10-29", "price": 0.801, "dividend": 0.0 }, { "date": "2018-10-30", "price": 0.799, "dividend": 0.0 }, { "date": "2018-10-31", "price": 0.804, "dividend": 0.0 }, { "date": "2018-11-01", "price": 0.807, "dividend": 0.0 }, { "date": "2018-11-02", "price": 0.813, "dividend": 0.0 }, { "date": "2018-11-05", "price": 0.792, "dividend": 0.017 }, { "date": "2018-11-07", "price": 0.796, "dividend": 0.0 }, { "date": "2018-11-08", "price": 0.8, "dividend": 0.0 }, { "date": "2018-11-09", "price": 0.796, "dividend": 0.0 }, { "date": "2018-11-12", "price": 0.795, "dividend": 0.0 }, { "date": "2018-11-13", "price": 0.794, "dividend": 0.0 }, { "date": "2018-11-14", "price": 0.792, "dividend": 0.0 }, { "date": "2018-11-15", "price": 0.792, "dividend": 0.0 }, { "date": "2018-11-16", "price": 0.793, "dividend": 0.0 }, { "date": "2018-11-19", "price": 0.794, "dividend": 0.0 }, { "date": "2018-11-20", "price": 0.788, "dividend": 0.0 }, { "date": "2018-11-21", "price": 0.788, "dividend": 0.0 }, { "date": "2018-11-22", "price": 0.788, "dividend": 0.0 }, { "date": "2018-11-23", "price": 0.787, "dividend": 0.0 }, { "date": "2018-11-26", "price": 0.792, "dividend": 0.0 }, { "date": "2018-11-27", "price": 0.792, "dividend": 0.0 }, { "date": "2018-11-28", "price": 0.794, "dividend": 0.0 }, { "date": "2018-11-29", "price": 0.797, "dividend": 0.0 }, { "date": "2018-11-30", "price": 0.795, "dividend": 0.0 }, { "date": "2018-12-03", "price": 0.803, "dividend": 0.0 }, { "date": "2018-12-04", "price": 0.803, "dividend": 0.0 }, { "date": "2018-12-05", "price": 0.8, "dividend": 0.0 }, { "date": "2018-12-06", "price": 0.791, "dividend": 0.0 }, { "date": "2018-12-07", "price": 0.792, "dividend": 0.0 }, { "date": "2018-12-10", "price": 0.786, "dividend": 0.0 }, { "date": "2018-12-11", "price": 0.788, "dividend": 0.0 }, { "date": "2018-12-12", "price": 0.791, "dividend": 0.0 }, { "date": "2018-12-13", "price": 0.793, "dividend": 0.0 }, { "date": "2018-12-14", "price": 0.79, "dividend": 0.0 }, { "date": "2018-12-17", "price": 0.789, "dividend": 0.0 }, { "date": "2018-12-18", "price": 0.786, "dividend": 0.0 }, { "date": "2018-12-19", "price": 0.787, "dividend": 0.0 }, { "date": "2018-12-20", "price": 0.782, "dividend": 0.0 }, { "date": "2018-12-21", "price": 0.78, "dividend": 0.0 }, { "date": "2018-12-24", "price": 0.78, "dividend": 0.0 }, { "date": "2018-12-26", "price": 0.78, "dividend": 0.0 }, { "date": "2018-12-27", "price": 0.775, "dividend": 0.0 }, { "date": "2018-12-28", "price": 0.78, "dividend": 0.0 }, { "date": "2018-12-31", "price": 0.782, "dividend": 0.0 }, { "date": "2019-01-02", "price": 0.777, "dividend": 0.0 }, { "date": "2019-01-03", "price": 0.777, "dividend": 0.0 }, { "date": "2019-01-04", "price": 0.781, "dividend": 0.0 }, { "date": "2019-01-07", "price": 0.786, "dividend": 0.0 }, { "date": "2019-01-08", "price": 0.789, "dividend": 0.0 }, { "date": "2019-01-09", "price": 0.794, "dividend": 0.0 }, { "date": "2019-01-10", "price": 0.795, "dividend": 0.0 }, { "date": "2019-01-11", "price": 0.797, "dividend": 0.0 }, { "date": "2019-01-14", "price": 0.795, "dividend": 0.0 }, { "date": "2019-01-15", "price": 0.799, "dividend": 0.0 }, { "date": "2019-01-16", "price": 0.801, "dividend": 0.0 }, { "date": "2019-01-17", "price": 0.801, "dividend": 0.0 }, { "date": "2019-01-18", "price": 0.804, "dividend": 0.0 }, { "date": "2019-01-21", "price": 0.804, "dividend": 0.0 }, { "date": "2019-01-22", "price": 0.803, "dividend": 0.0 }, { "date": "2019-01-23", "price": 0.803, "dividend": 0.0 }, { "date": "2019-01-24", "price": 0.804, "dividend": 0.0 }, { "date": "2019-01-25", "price": 0.809, "dividend": 0.0 }, { "date": "2019-01-28", "price": 0.808, "dividend": 0.0 }, { "date": "2019-01-29", "price": 0.808, "dividend": 0.0 }, { "date": "2019-01-30", "price": 0.809, "dividend": 0.0 }, { "date": "2019-01-31", "price": 0.814, "dividend": 0.0 }, { "date": "2019-02-01", "price": 0.816, "dividend": 0.0 }, { "date": "2019-02-04", "price": 0.815, "dividend": 0.0 }, { "date": "2019-02-07", "price": 0.817, "dividend": 0.0 }, { "date": "2019-02-08", "price": 0.816, "dividend": 0.0 }, { "date": "2019-02-11", "price": 0.817, "dividend": 0.0 }, { "date": "2019-02-12", "price": 0.817, "dividend": 0.0 }, { "date": "2019-02-13", "price": 0.82, "dividend": 0.0 }, { "date": "2019-02-14", "price": 0.818, "dividend": 0.0 }, { "date": "2019-02-15", "price": 0.819, "dividend": 0.0 }, { "date": "2019-02-18", "price": 0.821, "dividend": 0.0 }, { "date": "2019-02-19", "price": 0.823, "dividend": 0.0 }, { "date": "2019-02-20", "price": 0.825, "dividend": 0.0 }, { "date": "2019-02-21", "price": 0.825, "dividend": 0.0 }, { "date": "2019-02-22", "price": 0.828, "dividend": 0.0 }, { "date": "2019-02-25", "price": 0.831, "dividend": 0.0 }, { "date": "2019-02-26", "price": 0.83, "dividend": 0.0 }, { "date": "2019-02-27", "price": 0.829, "dividend": 0.0 }, { "date": "2019-02-28", "price": 0.828, "dividend": 0.0 }, { "date": "2019-03-01", "price": 0.829, "dividend": 0.0 }, { "date": "2019-03-04", "price": 0.83, "dividend": 0.0 }, { "date": "2019-03-05", "price": 0.829, "dividend": 0.0 }, { "date": "2019-03-06", "price": 0.829, "dividend": 0.0 }, { "date": "2019-03-07", "price": 0.828, "dividend": 0.0 }, { "date": "2019-03-08", "price": 0.824, "dividend": 0.0 }, { "date": "2019-03-11", "price": 0.826, "dividend": 0.0 }, { "date": "2019-03-12", "price": 0.829, "dividend": 0.0 }, { "date": "2019-03-13", "price": 0.829, "dividend": 0.0 }, { "date": "2019-03-14", "price": 0.83, "dividend": 0.0 }, { "date": "2019-03-15", "price": 0.832, "dividend": 0.0 }, { "date": "2019-03-18", "price": 0.836, "dividend": 0.0 }, { "date": "2019-03-19", "price": 0.837, "dividend": 0.0 }, { "date": "2019-03-20", "price": 0.836, "dividend": 0.0 }, { "date": "2019-03-21", "price": 0.838, "dividend": 0.0 }, { "date": "2019-03-22", "price": 0.838, "dividend": 0.0 }, { "date": "2019-03-25", "price": 0.834, "dividend": 0.0 }, { "date": "2019-03-26", "price": 0.835, "dividend": 0.0 }, { "date": "2019-03-27", "price": 0.835, "dividend": 0.0 }, { "date": "2019-03-28", "price": 0.835, "dividend": 0.0 }, { "date": "2019-03-29", "price": 0.838, "dividend": 0.0 }, { "date": "2019-04-01", "price": 0.842, "dividend": 0.0 }, { "date": "2019-04-02", "price": 0.843, "dividend": 0.0 }, { "date": "2019-04-03", "price": 0.845, "dividend": 0.0 }, { "date": "2019-04-04", "price": 0.846, "dividend": 0.0 }, { "date": "2019-04-05", "price": 0.845, "dividend": 0.0 }, { "date": "2019-04-08", "price": 0.846, "dividend": 0.0 }, { "date": "2019-04-09", "price": 0.847, "dividend": 0.0 }, { "date": "2019-04-10", "price": 0.848, "dividend": 0.0 }, { "date": "2019-04-11", "price": 0.846, "dividend": 0.0 }, { "date": "2019-04-12", "price": 0.847, "dividend": 0.0 }, { "date": "2019-04-15", "price": 0.847, "dividend": 0.0 }, { "date": "2019-04-16", "price": 0.848, "dividend": 0.0 }, { "date": "2019-04-17", "price": 0.848, "dividend": 0.0 }, { "date": "2019-04-18", "price": 0.847, "dividend": 0.0 }, { "date": "2019-04-22", "price": 0.847, "dividend": 0.0 }, { "date": "2019-04-23", "price": 0.847, "dividend": 0.0 }, { "date": "2019-04-24", "price": 0.847, "dividend": 0.0 }, { "date": "2019-04-25", "price": 0.845, "dividend": 0.0 }, { "date": "2019-04-26", "price": 0.846, "dividend": 0.0 }, { "date": "2019-04-29", "price": 0.848, "dividend": 0.0 }, { "date": "2019-04-30", "price": 0.847, "dividend": 0.0 }, { "date": "2019-05-02", "price": 0.847, "dividend": 0.0 }, { "date": "2019-05-03", "price": 0.848, "dividend": 0.0 }, { "date": "2019-05-06", "price": 0.825, "dividend": 0.018 }, { "date": "2019-05-07", "price": 0.825, "dividend": 0.0 }, { "date": "2019-05-08", "price": 0.822, "dividend": 0.0 }, { "date": "2019-05-09", "price": 0.817, "dividend": 0.0 }, { "date": "2019-05-10", "price": 0.818, "dividend": 0.0 }, { "date": "2019-05-13", "price": 0.814, "dividend": 0.0 }, { "date": "2019-05-14", "price": 0.814, "dividend": 0.0 }, { "date": "2019-05-15", "price": 0.814, "dividend": 0.0 }, { "date": "2019-05-16", "price": 0.816, "dividend": 0.0 }, { "date": "2019-05-17", "price": 0.813, "dividend": 0.0 }, { "date": "2019-05-21", "price": 0.813, "dividend": 0.0 }, { "date": "2019-05-22", "price": 0.813, "dividend": 0.0 }, { "date": "2019-05-23", "price": 0.811, "dividend": 0.0 }, { "date": "2019-05-24", "price": 0.813, "dividend": 0.0 }, { "date": "2019-05-27", "price": 0.813, "dividend": 0.0 }, { "date": "2019-05-28", "price": 0.813, "dividend": 0.0 }, { "date": "2019-05-29", "price": 0.81, "dividend": 0.0 }, { "date": "2019-05-30", "price": 0.81, "dividend": 0.0 }, { "date": "2019-05-31", "price": 0.81, "dividend": 0.0 }, { "date": "2019-06-03", "price": 0.813, "dividend": 0.0 }, { "date": "2019-06-04", "price": 0.813, "dividend": 0.0 }, { "date": "2019-06-06", "price": 0.817, "dividend": 0.0 }, { "date": "2019-06-07", "price": 0.818, "dividend": 0.0 }, { "date": "2019-06-10", "price": 0.822, "dividend": 0.0 }, { "date": "2019-06-11", "price": 0.826, "dividend": 0.0 }, { "date": "2019-06-12", "price": 0.824, "dividend": 0.0 }, { "date": "2019-06-13", "price": 0.824, "dividend": 0.0 }, { "date": "2019-06-14", "price": 0.822, "dividend": 0.0 }, { "date": "2019-06-17", "price": 0.822, "dividend": 0.0 }, { "date": "2019-06-18", "price": 0.826, "dividend": 0.0 }, { "date": "2019-06-19", "price": 0.831, "dividend": 0.0 }, { "date": "2019-06-20", "price": 0.837, "dividend": 0.0 }, { "date": "2019-06-21", "price": 0.836, "dividend": 0.0 }, { "date": "2019-06-24", "price": 0.837, "dividend": 0.0 }, { "date": "2019-06-25", "price": 0.836, "dividend": 0.0 }, { "date": "2019-06-26", "price": 0.835, "dividend": 0.0 }, { "date": "2019-06-27", "price": 0.836, "dividend": 0.0 }, { "date": "2019-06-28", "price": 0.837, "dividend": 0.0 }, { "date": "2019-07-01", "price": 0.841, "dividend": 0.0 }, { "date": "2019-07-02", "price": 0.843, "dividend": 0.0 }, { "date": "2019-07-03", "price": 0.844, "dividend": 0.0 }, { "date": "2019-07-04", "price": 0.844, "dividend": 0.0 }, { "date": "2019-07-05", "price": 0.843, "dividend": 0.0 }, { "date": "2019-07-08", "price": 0.84, "dividend": 0.0 }, { "date": "2019-07-09", "price": 0.838, "dividend": 0.0 }, { "date": "2019-07-10", "price": 0.84, "dividend": 0.0 }, { "date": "2019-07-11", "price": 0.842, "dividend": 0.0 }, { "date": "2019-07-12", "price": 0.841, "dividend": 0.0 }, { "date": "2019-07-15", "price": 0.841, "dividend": 0.0 }, { "date": "2019-07-16", "price": 0.842, "dividend": 0.0 }, { "date": "2019-07-17", "price": 0.841, "dividend": 0.0 }, { "date": "2019-07-18", "price": 0.84, "dividend": 0.0 }, { "date": "2019-07-19", "price": 0.843, "dividend": 0.0 }, { "date": "2019-07-22", "price": 0.84, "dividend": 0.0 }, { "date": "2019-07-23", "price": 0.841, "dividend": 0.0 }, { "date": "2019-07-24", "price": 0.842, "dividend": 0.0 }, { "date": "2019-07-25", "price": 0.842, "dividend": 0.0 }, { "date": "2019-07-26", "price": 0.841, "dividend": 0.0 }, { "date": "2019-07-29", "price": 0.84, "dividend": 0.0 }, { "date": "2019-07-30", "price": 0.84, "dividend": 0.0 }, { "date": "2019-07-31", "price": 0.839, "dividend": 0.0 }, { "date": "2019-08-01", "price": 0.835, "dividend": 0.0 }, { "date": "2019-08-02", "price": 0.831, "dividend": 0.0 }, { "date": "2019-08-05", "price": 0.822, "dividend": 0.0 }, { "date": "2019-08-06", "price": 0.819, "dividend": 0.0 }, { "date": "2019-08-07", "price": 0.818, "dividend": 0.0 }, { "date": "2019-08-08", "price": 0.822, "dividend": 0.0 }, { "date": "2019-08-13", "price": 0.818, "dividend": 0.0 }, { "date": "2019-08-14", "price": 0.817, "dividend": 0.0 }, { "date": "2019-08-15", "price": 0.816, "dividend": 0.0 }, { "date": "2019-08-16", "price": 0.82, "dividend": 0.0 }, { "date": "2019-08-19", "price": 0.824, "dividend": 0.0 }, { "date": "2019-08-20", "price": 0.824, "dividend": 0.0 }, { "date": "2019-08-21", "price": 0.825, "dividend": 0.0 }, { "date": "2019-08-22", "price": 0.824, "dividend": 0.0 }, { "date": "2019-08-23", "price": 0.823, "dividend": 0.0 }, { "date": "2019-08-26", "price": 0.818, "dividend": 0.0 }, { "date": "2019-08-27", "price": 0.82, "dividend": 0.0 }, { "date": "2019-08-28", "price": 0.82, "dividend": 0.0 }, { "date": "2019-08-29", "price": 0.823, "dividend": 0.0 }, { "date": "2019-08-30", "price": 0.825, "dividend": 0.0 }, { "date": "2019-09-02", "price": 0.823, "dividend": 0.0 }, { "date": "2019-09-03", "price": 0.822, "dividend": 0.0 }, { "date": "2019-09-04", "price": 0.828, "dividend": 0.0 }, { "date": "2019-09-05", "price": 0.83, "dividend": 0.0 }, { "date": "2019-09-06", "price": 0.831, "dividend": 0.0 }, { "date": "2019-09-09", "price": 0.832, "dividend": 0.0 }, { "date": "2019-09-10", "price": 0.832, "dividend": 0.0 }, { "date": "2019-09-11", "price": 0.834, "dividend": 0.0 }, { "date": "2019-09-12", "price": 0.836, "dividend": 0.0 }, { "date": "2019-09-13", "price": 0.837, "dividend": 0.0 }, { "date": "2019-09-16", "price": 0.835, "dividend": 0.0 }, { "date": "2019-09-17", "price": 0.834, "dividend": 0.0 }, { "date": "2019-09-18", "price": 0.835, "dividend": 0.0 }, { "date": "2019-09-19", "price": 0.835, "dividend": 0.0 }, { "date": "2019-09-20", "price": 0.835, "dividend": 0.0 }, { "date": "2019-09-23", "price": 0.833, "dividend": 0.0 }, { "date": "2019-09-24", "price": 0.834, "dividend": 0.0 }, { "date": "2019-09-25", "price": 0.831, "dividend": 0.0 }, { "date": "2019-09-26", "price": 0.832, "dividend": 0.0 }, { "date": "2019-09-27", "price": 0.832, "dividend": 0.0 }, { "date": "2019-09-30", "price": 0.832, "dividend": 0.0 }, { "date": "2019-10-01", "price": 0.831, "dividend": 0.0 }, { "date": "2019-10-02", "price": 0.828, "dividend": 0.0 }, { "date": "2019-10-03", "price": 0.827, "dividend": 0.0 }, { "date": "2019-10-04", "price": 0.828, "dividend": 0.0 }, { "date": "2019-10-07", "price": 0.829, "dividend": 0.0 }, { "date": "2019-10-08", "price": 0.828, "dividend": 0.0 }, { "date": "2019-10-09", "price": 0.827, "dividend": 0.0 }, { "date": "2019-10-10", "price": 0.828, "dividend": 0.0 }, { "date": "2019-10-11", "price": 0.832, "dividend": 0.0 }, { "date": "2019-10-14", "price": 0.833, "dividend": 0.0 }, { "date": "2019-10-15", "price": 0.834, "dividend": 0.0 }, { "date": "2019-10-16", "price": 0.835, "dividend": 0.0 }, { "date": "2019-10-17", "price": 0.837, "dividend": 0.0 }, { "date": "2019-10-18", "price": 0.836, "dividend": 0.0 }, { "date": "2019-10-21", "price": 0.837, "dividend": 0.0 }, { "date": "2019-10-22", "price": 0.839, "dividend": 0.0 }, { "date": "2019-10-23", "price": 0.839, "dividend": 0.0 }, { "date": "2019-10-24", "price": 0.84, "dividend": 0.0 }, { "date": "2019-10-25", "price": 0.839, "dividend": 0.0 }, { "date": "2019-10-29", "price": 0.84, "dividend": 0.0 }, { "date": "2019-10-30", "price": 0.84, "dividend": 0.0 }, { "date": "2019-10-31", "price": 0.84, "dividend": 0.0 }, { "date": "2019-11-01", "price": 0.842, "dividend": 0.0 }, { "date": "2019-11-04", "price": 0.845, "dividend": 0.0 }, { "date": "2019-11-05", "price": 0.846, "dividend": 0.0 }, { "date": "2019-11-06", "price": 0.827, "dividend": 0.018 }, { "date": "2019-11-07", "price": 0.828, "dividend": 0.0 }, { "date": "2019-11-08", "price": 0.825, "dividend": 0.0 }, { "date": "2019-11-11", "price": 0.822, "dividend": 0.0 }, { "date": "2019-11-12", "price": 0.823, "dividend": 0.0 }, { "date": "2019-11-13", "price": 0.819, "dividend": 0.0 }, { "date": "2019-11-14", "price": 0.819, "dividend": 0.0 }, { "date": "2019-11-15", "price": 0.821, "dividend": 0.0 }, { "date": "2019-11-18", "price": 0.822, "dividend": 0.0 }, { "date": "2019-11-19", "price": 0.824, "dividend": 0.0 }, { "date": "2019-11-20", "price": 0.822, "dividend": 0.0 }, { "date": "2019-11-21", "price": 0.819, "dividend": 0.0 }, { "date": "2019-11-22", "price": 0.82, "dividend": 0.0 }, { "date": "2019-11-25", "price": 0.822, "dividend": 0.0 }, { "date": "2019-11-26", "price": 0.822, "dividend": 0.0 }, { "date": "2019-11-27", "price": 0.824, "dividend": 0.0 }, { "date": "2019-11-28", "price": 0.823, "dividend": 0.0 }, { "date": "2019-11-29", "price": 0.82, "dividend": 0.0 }, { "date": "2019-12-02", "price": 0.819, "dividend": 0.0 }, { "date": "2019-12-03", "price": 0.817, "dividend": 0.0 }, { "date": "2019-12-04", "price": 0.818, "dividend": 0.0 }, { "date": "2019-12-05", "price": 0.819, "dividend": 0.0 }, { "date": "2019-12-06", "price": 0.821, "dividend": 0.0 }, { "date": "2019-12-09", "price": 0.822, "dividend": 0.0 }, { "date": "2019-12-10", "price": 0.821, "dividend": 0.0 }, { "date": "2019-12-11", "price": 0.822, "dividend": 0.0 }, { "date": "2019-12-12", "price": 0.825, "dividend": 0.0 }, { "date": "2019-12-13", "price": 0.829, "dividend": 0.0 }, { "date": "2019-12-16", "price": 0.831, "dividend": 0.0 }, { "date": "2019-12-17", "price": 0.833, "dividend": 0.0 }, { "date": "2019-12-18", "price": 0.834, "dividend": 0.0 }, { "date": "2019-12-19", "price": 0.833, "dividend": 0.0 }, { "date": "2019-12-20", "price": 0.834, "dividend": 0.0 }, { "date": "2019-12-23", "price": 0.835, "dividend": 0.0 }, { "date": "2019-12-24", "price": 0.835, "dividend": 0.0 }, { "date": "2019-12-26", "price": 0.835, "dividend": 0.0 }, { "date": "2019-12-27", "price": 0.838, "dividend": 0.0 }, { "date": "2019-12-30", "price": 0.838, "dividend": 0.0 }, { "date": "2019-12-31", "price": 0.837, "dividend": 0.0 }, { "date": "2020-01-02", "price": 0.839, "dividend": 0.0 }, { "date": "2020-01-03", "price": 0.839, "dividend": 0.0 }, { "date": "2020-01-06", "price": 0.837, "dividend": 0.0 }, { "date": "2020-01-07", "price": 0.838, "dividend": 0.0 }, { "date": "2020-01-08", "price": 0.836, "dividend": 0.0 }, { "date": "2020-01-09", "price": 0.84, "dividend": 0.0 }, { "date": "2020-01-10", "price": 0.842, "dividend": 0.0 }, { "date": "2020-01-13", "price": 0.844, "dividend": 0.0 }, { "date": "2020-01-14", "price": 0.846, "dividend": 0.0 }, { "date": "2020-01-15", "price": 0.845, "dividend": 0.0 }, { "date": "2020-01-16", "price": 0.847, "dividend": 0.0 }, { "date": "2020-01-17", "price": 0.849, "dividend": 0.0 }, { "date": "2020-01-20", "price": 0.848, "dividend": 0.0 }, { "date": "2020-01-21", "price": 0.844, "dividend": 0.0 }, { "date": "2020-01-22", "price": 0.847, "dividend": 0.0 }, { "date": "2020-01-23", "price": 0.843, "dividend": 0.0 }, { "date": "2020-01-24", "price": 0.843, "dividend": 0.0 }, { "date": "2020-01-28", "price": 0.836, "dividend": 0.0 }, { "date": "2020-01-29", "price": 0.836, "dividend": 0.0 }, { "date": "2020-01-30", "price": 0.831, "dividend": 0.0 }, { "date": "2020-01-31", "price": 0.829, "dividend": 0.0 }, { "date": "2020-02-03", "price": 0.826, "dividend": 0.0 }, { "date": "2020-02-04", "price": 0.831, "dividend": 0.0 }, { "date": "2020-02-05", "price": 0.834, "dividend": 0.0 }, { "date": "2020-02-06", "price": 0.839, "dividend": 0.0 }, { "date": "2020-02-07", "price": 0.837, "dividend": 0.0 }, { "date": "2020-02-10", "price": 0.837, "dividend": 0.0 }, { "date": "2020-02-11", "price": 0.841, "dividend": 0.0 }, { "date": "2020-02-12", "price": 0.843, "dividend": 0.0 }, { "date": "2020-02-13", "price": 0.842, "dividend": 0.0 }, { "date": "2020-02-14", "price": 0.843, "dividend": 0.0 }, { "date": "2020-02-17", "price": 0.844, "dividend": 0.0 }, { "date": "2020-02-18", "price": 0.842, "dividend": 0.0 }, { "date": "2020-02-19", "price": 0.842, "dividend": 0.0 }, { "date": "2020-02-20", "price": 0.842, "dividend": 0.0 }, { "date": "2020-02-21", "price": 0.84, "dividend": 0.0 }, { "date": "2020-02-24", "price": 0.833, "dividend": 0.0 }, { "date": "2020-02-25", "price": 0.831, "dividend": 0.0 }, { "date": "2020-02-26", "price": 0.825, "dividend": 0.0 }, { "date": "2020-02-27", "price": 0.819, "dividend": 0.0 }, { "date": "2020-02-28", "price": 0.804, "dividend": 0.0 }, { "date": "2020-03-02", "price": 0.808, "dividend": 0.0 }, { "date": "2020-03-03", "price": 0.815, "dividend": 0.0 }, { "date": "2020-03-04", "price": 0.82, "dividend": 0.0 }, { "date": "2020-03-05", "price": 0.821, "dividend": 0.0 }, { "date": "2020-03-06", "price": 0.811, "dividend": 0.0 }, { "date": "2020-03-09", "price": 0.788, "dividend": 0.0 }, { "date": "2020-03-10", "price": 0.785, "dividend": 0.0 }, { "date": "2020-03-11", "price": 0.78, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.746, "dividend": 0.0 }, { "date": "2020-03-13", "price": 0.739, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.715, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.701, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.683, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.663, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.672, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.652, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.663, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.678, "dividend": 0.0 }, { "date": "2020-03-26", "price": 0.693, "dividend": 0.0 }, { "date": "2020-03-27", "price": 0.693, "dividend": 0.0 }, { "date": "2020-03-30", "price": 0.695, "dividend": 0.0 }, { "date": "2020-03-31", "price": 0.704, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.699, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.698, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.697, "dividend": 0.0 }, { "date": "2020-04-06", "price": 0.703, "dividend": 0.0 }, { "date": "2020-04-07", "price": 0.712, "dividend": 0.0 }, { "date": "2020-04-08", "price": 0.709, "dividend": 0.0 }, { "date": "2020-04-09", "price": 0.72, "dividend": 0.0 }, { "date": "2020-04-13", "price": 0.72, "dividend": 0.0 }, { "date": "2020-04-14", "price": 0.729, "dividend": 0.0 }, { "date": "2020-04-15", "price": 0.726, "dividend": 0.0 }, { "date": "2020-04-16", "price": 0.726, "dividend": 0.0 }, { "date": "2020-04-17", "price": 0.734, "dividend": 0.0 }, { "date": "2020-04-20", "price": 0.733, "dividend": 0.0 }, { "date": "2020-04-21", "price": 0.725, "dividend": 0.0 }, { "date": "2020-04-22", "price": 0.725, "dividend": 0.0 }, { "date": "2020-04-23", "price": 0.728, "dividend": 0.0 }, { "date": "2020-04-24", "price": 0.726, "dividend": 0.0 }, { "date": "2020-04-27", "price": 0.73, "dividend": 0.0 }, { "date": "2020-04-28", "price": 0.734, "dividend": 0.0 }, { "date": "2020-04-29", "price": 0.737, "dividend": 0.0 }, { "date": "2020-04-30", "price": 0.739, "dividend": 0.0 }, { "date": "2020-05-04", "price": 0.729, "dividend": 0.0 }, { "date": "2020-05-05", "price": 0.732, "dividend": 0.0 }, { "date": "2020-05-06", "price": 0.716, "dividend": 0.016 }, { "date": "2020-05-08", "price": 0.718, "dividend": 0.0 }, { "date": "2020-05-11", "price": 0.72, "dividend": 0.0 }, { "date": "2020-05-12", "price": 0.719, "dividend": 0.0 }, { "date": "2020-05-13", "price": 0.718, "dividend": 0.0 }, { "date": "2020-05-14", "price": 0.711, "dividend": 0.0 }, { "date": "2020-05-15", "price": 0.713, "dividend": 0.0 }, { "date": "2020-05-18", "price": 0.718, "dividend": 0.0 }, { "date": "2020-05-19", "price": 0.723, "dividend": 0.0 }, { "date": "2020-05-20", "price": 0.725, "dividend": 0.0 }, { "date": "2020-05-21", "price": 0.728, "dividend": 0.0 }, { "date": "2020-05-22", "price": 0.721, "dividend": 0.0 }, { "date": "2020-05-26", "price": 0.73, "dividend": 0.0 }, { "date": "2020-05-27", "price": 0.732, "dividend": 0.0 }, { "date": "2020-05-28", "price": 0.734, "dividend": 0.0 }, { "date": "2020-05-29", "price": 0.734, "dividend": 0.0 }, { "date": "2020-06-01", "price": 0.739, "dividend": 0.0 }, { "date": "2020-06-02", "price": 0.745, "dividend": 0.0 }, { "date": "2020-06-03", "price": 0.751, "dividend": 0.0 }, { "date": "2020-06-04", "price": 0.754, "dividend": 0.0 }, { "date": "2020-06-05", "price": 0.76, "dividend": 0.0 }, { "date": "2020-06-08", "price": 0.765, "dividend": 0.0 }, { "date": "2020-06-09", "price": 0.765, "dividend": 0.0 }, { "date": "2020-06-10", "price": 0.765, "dividend": 0.0 }, { "date": "2020-06-11", "price": 0.757, "dividend": 0.0 }, { "date": "2020-06-12", "price": 0.75, "dividend": 0.0 }, { "date": "2020-06-15", "price": 0.744, "dividend": 0.0 }, { "date": "2020-06-16", "price": 0.755, "dividend": 0.0 }, { "date": "2020-06-17", "price": 0.756, "dividend": 0.0 }, { "date": "2020-06-18", "price": 0.755, "dividend": 0.0 }, { "date": "2020-06-19", "price": 0.757, "dividend": 0.0 }, { "date": "2020-06-22", "price": 0.754, "dividend": 0.0 }, { "date": "2020-06-23", "price": 0.757, "dividend": 0.0 }, { "date": "2020-06-24", "price": 0.755, "dividend": 0.0 }, { "date": "2020-06-25", "price": 0.752, "dividend": 0.0 }, { "date": "2020-06-26", "price": 0.754, "dividend": 0.0 }, { "date": "2020-06-29", "price": 0.75, "dividend": 0.0 }, { "date": "2020-06-30", "price": 0.751, "dividend": 0.0 }, { "date": "2020-07-01", "price": 0.753, "dividend": 0.0 }, { "date": "2020-07-02", "price": 0.761, "dividend": 0.0 }, { "date": "2020-07-03", "price": 0.763, "dividend": 0.0 }, { "date": "2020-07-06", "price": 0.77, "dividend": 0.0 }, { "date": "2020-07-07", "price": 0.767, "dividend": 0.0 }, { "date": "2020-07-08", "price": 0.769, "dividend": 0.0 }, { "date": "2020-07-09", "price": 0.768, "dividend": 0.0 }, { "date": "2020-07-13", "price": 0.768, "dividend": 0.0 }, { "date": "2020-07-14", "price": 0.766, "dividend": 0.0 }, { "date": "2020-07-15", "price": 0.769, "dividend": 0.0 }, { "date": "2020-07-16", "price": 0.767, "dividend": 0.0 }, { "date": "2020-07-17", "price": 0.77, "dividend": 0.0 }, { "date": "2020-07-20", "price": 0.77, "dividend": 0.0 }, { "date": "2020-07-21", "price": 0.778, "dividend": 0.0 }, { "date": "2020-07-22", "price": 0.776, "dividend": 0.0 }, { "date": "2020-07-23", "price": 0.778, "dividend": 0.0 }, { "date": "2020-07-24", "price": 0.774, "dividend": 0.0 }, { "date": "2020-07-27", "price": 0.777, "dividend": 0.0 }, { "date": "2020-07-28", "price": 0.78, "dividend": 0.0 }, { "date": "2020-07-29", "price": 0.782, "dividend": 0.0 }, { "date": "2020-07-30", "price": 0.782, "dividend": 0.0 }, { "date": "2020-08-03", "price": 0.78, "dividend": 0.0 }, { "date": "2020-08-04", "price": 0.785, "dividend": 0.0 }, { "date": "2020-08-05", "price": 0.787, "dividend": 0.0 }, { "date": "2020-08-06", "price": 0.788, "dividend": 0.0 }, { "date": "2020-08-07", "price": 0.786, "dividend": 0.0 }, { "date": "2020-08-11", "price": 0.791, "dividend": 0.0 }, { "date": "2020-08-12", "price": 0.791, "dividend": 0.0 }, { "date": "2020-08-13", "price": 0.792, "dividend": 0.0 }, { "date": "2020-08-14", "price": 0.79, "dividend": 0.0 }, { "date": "2020-08-17", "price": 0.792, "dividend": 0.0 }, { "date": "2020-08-18", "price": 0.792, "dividend": 0.0 }, { "date": "2020-08-19", "price": 0.791, "dividend": 0.0 }, { "date": "2020-08-20", "price": 0.784, "dividend": 0.0 }, { "date": "2020-08-21", "price": 0.787, "dividend": 0.0 }, { "date": "2020-08-24", "price": 0.791, "dividend": 0.0 }, { "date": "2020-08-25", "price": 0.792, "dividend": 0.0 }, { "date": "2020-08-26", "price": 0.792, "dividend": 0.0 }, { "date": "2020-08-27", "price": 0.791, "dividend": 0.0 }, { "date": "2020-08-28", "price": 0.792, "dividend": 0.0 }, { "date": "2020-08-31", "price": 0.789, "dividend": 0.0 }, { "date": "2020-09-01", "price": 0.789, "dividend": 0.0 }, { "date": "2020-09-02", "price": 0.792, "dividend": 0.0 }, { "date": "2020-09-03", "price": 0.793, "dividend": 0.0 }, { "date": "2020-09-04", "price": 0.789, "dividend": 0.0 }, { "date": "2020-09-07", "price": 0.788, "dividend": 0.0 }, { "date": "2020-09-08", "price": 0.787, "dividend": 0.0 }, { "date": "2020-09-09", "price": 0.787, "dividend": 0.0 }, { "date": "2020-09-10", "price": 0.786, "dividend": 0.0 }, { "date": "2020-09-11", "price": 0.786, "dividend": 0.0 }, { "date": "2020-09-14", "price": 0.788, "dividend": 0.0 }, { "date": "2020-09-15", "price": 0.792, "dividend": 0.0 }, { "date": "2020-09-16", "price": 0.794, "dividend": 0.0 }, { "date": "2020-09-17", "price": 0.79, "dividend": 0.0 }, { "date": "2020-09-18", "price": 0.791, "dividend": 0.0 }, { "date": "2020-09-21", "price": 0.783, "dividend": 0.0 }, { "date": "2020-09-22", "price": 0.78, "dividend": 0.0 }, { "date": "2020-09-23", "price": 0.78, "dividend": 0.0 }, { "date": "2020-09-24", "price": 0.772, "dividend": 0.0 }, { "date": "2020-09-25", "price": 0.772, "dividend": 0.0 }, { "date": "2020-09-28", "price": 0.777, "dividend": 0.0 }, { "date": "2020-09-29", "price": 0.776, "dividend": 0.0 }, { "date": "2020-09-30", "price": 0.777, "dividend": 0.0 }, { "date": "2020-10-01", "price": 0.777, "dividend": 0.0 }, { "date": "2020-10-02", "price": 0.776, "dividend": 0.0 }, { "date": "2020-10-05", "price": 0.782, "dividend": 0.0 }, { "date": "2020-10-06", "price": 0.785, "dividend": 0.0 }, { "date": "2020-10-07", "price": 0.787, "dividend": 0.0 }, { "date": "2020-10-08", "price": 0.79, "dividend": 0.0 }, { "date": "2020-10-09", "price": 0.792, "dividend": 0.0 }, { "date": "2020-10-12", "price": 0.795, "dividend": 0.0 }, { "date": "2020-10-13", "price": 0.796, "dividend": 0.0 }, { "date": "2020-10-14", "price": 0.796, "dividend": 0.0 }, { "date": "2020-10-15", "price": 0.791, "dividend": 0.0 }, { "date": "2020-10-16", "price": 0.792, "dividend": 0.0 }, { "date": "2020-10-19", "price": 0.793, "dividend": 0.0 }, { "date": "2020-10-20", "price": 0.792, "dividend": 0.0 }, { "date": "2020-10-21", "price": 0.793, "dividend": 0.0 }, { "date": "2020-10-22", "price": 0.792, "dividend": 0.0 }, { "date": "2020-10-23", "price": 0.793, "dividend": 0.0 }, { "date": "2020-10-26", "price": 0.791, "dividend": 0.0 }, { "date": "2020-10-27", "price": 0.788, "dividend": 0.0 }, { "date": "2020-10-28", "price": 0.781, "dividend": 0.0 }, { "date": "2020-10-29", "price": 0.779, "dividend": 0.0 }, { "date": "2020-10-30", "price": 0.774, "dividend": 0.0 }, { "date": "2020-11-02", "price": 0.779, "dividend": 0.0 }, { "date": "2020-11-03", "price": 0.786, "dividend": 0.0 }, { "date": "2020-11-04", "price": 0.79, "dividend": 0.0 }, { "date": "2020-11-05", "price": 0.8, "dividend": 0.0 }, { "date": "2020-11-06", "price": 0.784, "dividend": 0.017 }, { "date": "2020-11-09", "price": 0.797, "dividend": 0.0 }, { "date": "2020-11-10", "price": 0.795, "dividend": 0.0 }, { "date": "2020-11-11", "price": 0.8, "dividend": 0.0 }, { "date": "2020-11-12", "price": 0.799, "dividend": 0.0 }, { "date": "2020-11-13", "price": 0.799, "dividend": 0.0 }, { "date": "2020-11-16", "price": 0.806, "dividend": 0.0 }, { "date": "2020-11-17", "price": 0.807, "dividend": 0.0 }, { "date": "2020-11-18", "price": 0.81, "dividend": 0.0 }, { "date": "2020-11-19", "price": 0.808, "dividend": 0.0 }, { "date": "2020-11-20", "price": 0.808, "dividend": 0.0 }, { "date": "2020-11-23", "price": 0.811, "dividend": 0.0 }, { "date": "2020-11-24", "price": 0.814, "dividend": 0.0 }, { "date": "2020-11-25", "price": 0.814, "dividend": 0.0 }, { "date": "2020-11-26", "price": 0.815, "dividend": 0.0 }, { "date": "2020-11-27", "price": 0.816, "dividend": 0.0 }, { "date": "2020-11-30", "price": 0.811, "dividend": 0.0 }, { "date": "2020-12-01", "price": 0.814, "dividend": 0.0 }, { "date": "2020-12-02", "price": 0.816, "dividend": 0.0 }, { "date": "2020-12-03", "price": 0.818, "dividend": 0.0 }, { "date": "2020-12-04", "price": 0.822, "dividend": 0.0 }, { "date": "2020-12-07", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-08", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-09", "price": 0.824, "dividend": 0.0 }, { "date": "2020-12-10", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-11", "price": 0.823, "dividend": 0.0 }, { "date": "2020-12-14", "price": 0.824, "dividend": 0.0 }, { "date": "2020-12-15", "price": 0.822, "dividend": 0.0 }, { "date": "2020-12-16", "price": 0.826, "dividend": 0.0 }, { "date": "2020-12-17", "price": 0.828, "dividend": 0.0 }, { "date": "2020-12-18", "price": 0.828, "dividend": 0.0 }, { "date": "2020-12-21", "price": 0.822, "dividend": 0.0 }, { "date": "2020-12-22", "price": 0.821, "dividend": 0.0 }, { "date": "2020-12-23", "price": 0.825, "dividend": 0.0 }, { "date": "2020-12-24", "price": 0.825, "dividend": 0.0 }, { "date": "2020-12-28", "price": 0.831, "dividend": 0.0 }, { "date": "2020-12-29", "price": 0.833, "dividend": 0.0 }, { "date": "2020-12-30", "price": 0.837, "dividend": 0.0 }, { "date": "2020-12-31", "price": 0.836, "dividend": 0.0 }, { "date": "2021-01-04", "price": 0.842, "dividend": 0.0 }, { "date": "2021-01-05", "price": 0.842, "dividend": 0.0 }, { "date": "2021-01-06", "price": 0.844, "dividend": 0.0 }, { "date": "2021-01-07", "price": 0.847, "dividend": 0.0 }, { "date": "2021-01-08", "price": 0.853, "dividend": 0.0 }, { "date": "2021-01-11", "price": 0.853, "dividend": 0.0 }, { "date": "2021-01-12", "price": 0.854, "dividend": 0.0 }, { "date": "2021-01-13", "price": 0.856, "dividend": 0.0 }, { "date": "2021-01-14", "price": 0.856, "dividend": 0.0 }, { "date": "2021-01-15", "price": 0.855, "dividend": 0.0 }, { "date": "2021-01-18", "price": 0.854, "dividend": 0.0 }, { "date": "2021-01-19", "price": 0.86, "dividend": 0.0 }, { "date": "2021-01-20", "price": 0.863, "dividend": 0.0 }, { "date": "2021-01-21", "price": 0.867, "dividend": 0.0 }, { "date": "2021-01-22", "price": 0.861, "dividend": 0.0 }, { "date": "2021-01-25", "price": 0.863, "dividend": 0.0 }, { "date": "2021-01-26", "price": 0.86, "dividend": 0.0 }, { "date": "2021-01-27", "price": 0.857, "dividend": 0.0 }, { "date": "2021-01-28", "price": 0.85, "dividend": 0.0 }, { "date": "2021-01-29", "price": 0.846, "dividend": 0.0 }, { "date": "2021-02-01", "price": 0.849, "dividend": 0.0 }, { "date": "2021-02-02", "price": 0.855, "dividend": 0.0 }, { "date": "2021-02-03", "price": 0.856, "dividend": 0.0 }, { "date": "2021-02-04", "price": 0.856, "dividend": 0.0 }, { "date": "2021-02-05", "price": 0.86, "dividend": 0.0 }, { "date": "2021-02-08", "price": 0.863, "dividend": 0.0 }, { "date": "2021-02-09", "price": 0.863, "dividend": 0.0 }, { "date": "2021-02-10", "price": 0.866, "dividend": 0.0 }, { "date": "2021-02-11", "price": 0.868, "dividend": 0.0 }, { "date": "2021-02-15", "price": 0.868, "dividend": 0.0 }, { "date": "2021-02-16", "price": 0.871, "dividend": 0.0 }, { "date": "2021-02-17", "price": 0.872, "dividend": 0.0 }, { "date": "2021-02-18", "price": 0.87, "dividend": 0.0 }, { "date": "2021-02-19", "price": 0.87, "dividend": 0.0 }, { "date": "2021-02-22", "price": 0.867, "dividend": 0.0 }, { "date": "2021-02-23", "price": 0.868, "dividend": 0.0 }, { "date": "2021-02-24", "price": 0.865, "dividend": 0.0 }, { "date": "2021-02-25", "price": 0.871, "dividend": 0.0 }, { "date": "2021-02-26", "price": 0.857, "dividend": 0.0 }, { "date": "2021-03-01", "price": 0.861, "dividend": 0.0 }, { "date": "2021-03-02", "price": 0.862, "dividend": 0.0 }, { "date": "2021-03-03", "price": 0.866, "dividend": 0.0 }, { "date": "2021-03-04", "price": 0.863, "dividend": 0.0 }, { "date": "2021-03-05", "price": 0.857, "dividend": 0.0 }, { "date": "2021-03-08", "price": 0.857, "dividend": 0.0 }, { "date": "2021-03-09", "price": 0.858, "dividend": 0.0 }, { "date": "2021-03-10", "price": 0.86, "dividend": 0.0 }, { "date": "2021-03-11", "price": 0.867, "dividend": 0.0 }, { "date": "2021-03-12", "price": 0.866, "dividend": 0.0 }, { "date": "2021-03-15", "price": 0.866, "dividend": 0.0 }, { "date": "2021-03-16", "price": 0.87, "dividend": 0.0 }, { "date": "2021-03-17", "price": 0.866, "dividend": 0.0 }, { "date": "2021-03-18", "price": 0.867, "dividend": 0.0 }, { "date": "2021-03-19", "price": 0.864, "dividend": 0.0 }, { "date": "2021-03-22", "price": 0.864, "dividend": 0.0 }, { "date": "2021-03-23", "price": 0.862, "dividend": 0.0 }, { "date": "2021-03-24", "price": 0.86, "dividend": 0.0 }, { "date": "2021-03-25", "price": 0.857, "dividend": 0.0 }, { "date": "2021-03-26", "price": 0.863, "dividend": 0.0 }, { "date": "2021-03-29", "price": 0.866, "dividend": 0.0 }, { "date": "2021-03-30", "price": 0.865, "dividend": 0.0 }, { "date": "2021-03-31", "price": 0.865, "dividend": 0.0 }, { "date": "2021-04-01", "price": 0.868, "dividend": 0.0 }, { "date": "2021-04-05", "price": 0.868, "dividend": 0.0 }, { "date": "2021-04-06", "price": 0.873, "dividend": 0.0 }, { "date": "2021-04-07", "price": 0.873, "dividend": 0.0 }, { "date": "2021-04-08", "price": 0.874, "dividend": 0.0 }, { "date": "2021-04-09", "price": 0.873, "dividend": 0.0 }, { "date": "2021-04-12", "price": 0.87, "dividend": 0.0 }, { "date": "2021-04-13", "price": 0.869, "dividend": 0.0 }, { "date": "2021-04-14", "price": 0.872, "dividend": 0.0 }, { "date": "2021-04-15", "price": 0.874, "dividend": 0.0 }, { "date": "2021-04-16", "price": 0.877, "dividend": 0.0 }, { "date": "2021-04-19", "price": 0.878, "dividend": 0.0 }, { "date": "2021-04-20", "price": 0.877, "dividend": 0.0 }, { "date": "2021-04-21", "price": 0.875, "dividend": 0.0 }, { "date": "2021-04-22", "price": 0.877, "dividend": 0.0 }, { "date": "2021-04-23", "price": 0.879, "dividend": 0.0 }, { "date": "2021-04-26", "price": 0.881, "dividend": 0.0 }, { "date": "2021-04-27", "price": 0.88, "dividend": 0.0 }, { "date": "2021-04-28", "price": 0.88, "dividend": 0.0 }, { "date": "2021-04-29", "price": 0.882, "dividend": 0.0 }, { "date": "2021-04-30", "price": 0.88, "dividend": 0.0 }, { "date": "2021-05-03", "price": 0.878, "dividend": 0.0 }, { "date": "2021-05-04", "price": 0.878, "dividend": 0.0 }, { "date": "2021-05-05", "price": 0.879, "dividend": 0.0 }, { "date": "2021-05-06", "price": 0.862, "dividend": 0.019 }, { "date": "2021-05-07", "price": 0.866, "dividend": 0.0 }, { "date": "2021-05-10", "price": 0.869, "dividend": 0.0 }, { "date": "2021-05-11", "price": 0.861, "dividend": 0.0 }, { "date": "2021-05-12", "price": 0.856, "dividend": 0.0 }, { "date": "2021-05-14", "price": 0.857, "dividend": 0.0 }, { "date": "2021-05-17", "price": 0.855, "dividend": 0.0 }, { "date": "2021-05-18", "price": 0.861, "dividend": 0.0 }, { "date": "2021-05-19", "price": 0.861, "dividend": 0.0 }, { "date": "2021-05-20", "price": 0.858, "dividend": 0.0 }, { "date": "2021-05-21", "price": 0.861, "dividend": 0.0 }, { "date": "2021-05-24", "price": 0.861, "dividend": 0.0 }, { "date": "2021-05-25", "price": 0.866, "dividend": 0.0 }, { "date": "2021-05-27", "price": 0.869, "dividend": 0.0 }, { "date": "2021-05-28", "price": 0.872, "dividend": 0.0 }, { "date": "2021-05-31", "price": 0.874, "dividend": 0.0 }, { "date": "2021-06-01", "price": 0.875, "dividend": 0.0 }, { "date": "2021-06-02", "price": 0.875, "dividend": 0.0 }, { "date": "2021-06-03", "price": 0.874, "dividend": 0.0 }, { "date": "2021-06-04", "price": 0.876, "dividend": 0.0 }, { "date": "2021-06-07", "price": 0.877, "dividend": 0.0 }, { "date": "2021-06-08", "price": 0.877, "dividend": 0.0 }, { "date": "2021-06-09", "price": 0.878, "dividend": 0.0 }, { "date": "2021-06-10", "price": 0.879, "dividend": 0.0 }, { "date": "2021-06-11", "price": 0.88, "dividend": 0.0 }, { "date": "2021-06-14", "price": 0.88, "dividend": 0.0 }, { "date": "2021-06-15", "price": 0.88, "dividend": 0.0 }, { "date": "2021-06-16", "price": 0.879, "dividend": 0.0 }, { "date": "2021-06-17", "price": 0.874, "dividend": 0.0 }, { "date": "2021-06-18", "price": 0.871, "dividend": 0.0 }, { "date": "2021-06-21", "price": 0.866, "dividend": 0.0 }, { "date": "2021-06-22", "price": 0.867, "dividend": 0.0 }, { "date": "2021-06-23", "price": 0.87, "dividend": 0.0 }, { "date": "2021-06-24", "price": 0.871, "dividend": 0.0 }, { "date": "2021-06-25", "price": 0.874, "dividend": 0.0 }, { "date": "2021-06-28", "price": 0.872, "dividend": 0.0 }, { "date": "2021-06-29", "price": 0.871, "dividend": 0.0 }, { "date": "2021-06-30", "price": 0.871, "dividend": 0.0 }, { "date": "2021-07-01", "price": 0.87, "dividend": 0.0 }, { "date": "2021-07-02", "price": 0.87, "dividend": 0.0 }, { "date": "2021-07-05", "price": 0.871, "dividend": 0.0 }, { "date": "2021-07-06", "price": 0.871, "dividend": 0.0 }, { "date": "2021-07-07", "price": 0.872, "dividend": 0.0 }, { "date": "2021-07-08", "price": 0.865, "dividend": 0.0 }, { "date": "2021-07-09", "price": 0.866, "dividend": 0.0 }, { "date": "2021-07-12", "price": 0.87, "dividend": 0.0 }, { "date": "2021-07-13", "price": 0.873, "dividend": 0.0 }, { "date": "2021-07-14", "price": 0.871, "dividend": 0.0 }, { "date": "2021-07-15", "price": 0.872, "dividend": 0.0 }, { "date": "2021-07-16", "price": 0.871, "dividend": 0.0 }, { "date": "2021-07-19", "price": 0.863, "dividend": 0.0 }, { "date": "2021-07-21", "price": 0.866, "dividend": 0.0 }, { "date": "2021-07-22", "price": 0.869, "dividend": 0.0 }, { "date": "2021-07-23", "price": 0.868, "dividend": 0.0 }, { "date": "2021-07-26", "price": 0.866, "dividend": 0.0 }, { "date": "2021-07-27", "price": 0.861, "dividend": 0.0 }, { "date": "2021-07-28", "price": 0.863, "dividend": 0.0 }, { "date": "2021-07-29", "price": 0.867, "dividend": 0.0 }, { "date": "2021-07-30", "price": 0.866, "dividend": 0.0 }, { "date": "2021-08-02", "price": 0.87, "dividend": 0.0 }, { "date": "2021-08-03", "price": 0.871, "dividend": 0.0 }, { "date": "2021-08-04", "price": 0.875, "dividend": 0.0 }, { "date": "2021-08-05", "price": 0.874, "dividend": 0.0 }, { "date": "2021-08-06", "price": 0.872, "dividend": 0.0 }, { "date": "2021-08-10", "price": 0.873, "dividend": 0.0 }, { "date": "2021-08-11", "price": 0.874, "dividend": 0.0 }, { "date": "2021-08-12", "price": 0.873, "dividend": 0.0 }, { "date": "2021-08-13", "price": 0.872, "dividend": 0.0 }, { "date": "2021-08-16", "price": 0.871, "dividend": 0.0 }, { "date": "2021-08-17", "price": 0.868, "dividend": 0.0 }, { "date": "2021-08-18", "price": 0.869, "dividend": 0.0 }, { "date": "2021-08-19", "price": 0.861, "dividend": 0.0 }, { "date": "2021-08-20", "price": 0.86, "dividend": 0.0 }, { "date": "2021-08-23", "price": 0.866, "dividend": 0.0 }, { "date": "2021-08-24", "price": 0.869, "dividend": 0.0 }, { "date": "2021-08-25", "price": 0.87, "dividend": 0.0 }, { "date": "2021-08-26", "price": 0.869, "dividend": 0.0 }, { "date": "2021-08-27", "price": 0.87, "dividend": 0.0 }, { "date": "2021-08-30", "price": 0.873, "dividend": 0.0 }, { "date": "2021-08-31", "price": 0.876, "dividend": 0.0 }, { "date": "2021-09-01", "price": 0.879, "dividend": 0.0 }, { "date": "2021-09-02", "price": 0.88, "dividend": 0.0 }, { "date": "2021-09-03", "price": 0.881, "dividend": 0.0 }, { "date": "2021-09-06", "price": 0.882, "dividend": 0.0 }, { "date": "2021-09-07", "price": 0.881, "dividend": 0.0 }, { "date": "2021-09-08", "price": 0.877, "dividend": 0.0 }, { "date": "2021-09-09", "price": 0.875, "dividend": 0.0 }, { "date": "2021-09-10", "price": 0.878, "dividend": 0.0 }, { "date": "2021-09-13", "price": 0.876, "dividend": 0.0 }, { "date": "2021-09-14", "price": 0.875, "dividend": 0.0 }, { "date": "2021-09-15", "price": 0.872, "dividend": 0.0 }, { "date": "2021-09-16", "price": 0.869, "dividend": 0.0 }, { "date": "2021-09-17", "price": 0.868, "dividend": 0.0 }, { "date": "2021-09-20", "price": 0.858, "dividend": 0.0 }, { "date": "2021-09-21", "price": 0.86, "dividend": 0.0 }, { "date": "2021-09-22", "price": 0.86, "dividend": 0.0 }, { "date": "2021-09-23", "price": 0.866, "dividend": 0.0 }, { "date": "2021-09-24", "price": 0.864, "dividend": 0.0 }, { "date": "2021-09-27", "price": 0.864, "dividend": 0.0 }, { "date": "2021-09-28", "price": 0.86, "dividend": 0.0 }, { "date": "2021-09-29", "price": 0.857, "dividend": 0.0 }, { "date": "2021-09-30", "price": 0.86, "dividend": 0.0 }, { "date": "2021-10-01", "price": 0.856, "dividend": 0.0 }, { "date": "2021-10-04", "price": 0.857, "dividend": 0.0 }, { "date": "2021-10-05", "price": 0.855, "dividend": 0.0 }, { "date": "2021-10-06", "price": 0.851, "dividend": 0.0 }, { "date": "2021-10-07", "price": 0.857, "dividend": 0.0 }, { "date": "2021-10-08", "price": 0.857, "dividend": 0.0 }, { "date": "2021-10-11", "price": 0.856, "dividend": 0.0 }, { "date": "2021-10-12", "price": 0.852, "dividend": 0.0 }, { "date": "2021-10-13", "price": 0.851, "dividend": 0.0 }, { "date": "2021-10-14", "price": 0.857, "dividend": 0.0 }, { "date": "2021-10-15", "price": 0.862, "dividend": 0.0 }, { "date": "2021-10-18", "price": 0.86, "dividend": 0.0 }, { "date": "2021-10-19", "price": 0.864, "dividend": 0.0 }, { "date": "2021-10-20", "price": 0.865, "dividend": 0.0 }, { "date": "2021-10-21", "price": 0.864, "dividend": 0.0 }, { "date": "2021-10-22", "price": 0.867, "dividend": 0.0 }, { "date": "2021-10-25", "price": 0.867, "dividend": 0.0 }, { "date": "2021-10-26", "price": 0.868, "dividend": 0.0 }, { "date": "2021-10-27", "price": 0.866, "dividend": 0.0 }, { "date": "2021-10-28", "price": 0.865, "dividend": 0.0 }, { "date": "2021-10-29", "price": 0.863, "dividend": 0.0 }, { "date": "2021-11-01", "price": 0.864, "dividend": 0.0 }, { "date": "2021-11-02", "price": 0.863, "dividend": 0.0 }, { "date": "2021-11-03", "price": 0.863, "dividend": 0.0 }, { "date": "2021-11-05", "price": 0.848, "dividend": 0.018 }, { "date": "2021-11-08", "price": 0.849, "dividend": 0.0 }, { "date": "2021-11-09", "price": 0.848, "dividend": 0.0 }, { "date": "2021-11-10", "price": 0.848, "dividend": 0.0 }, { "date": "2021-11-11", "price": 0.849, "dividend": 0.0 }, { "date": "2021-11-12", "price": 0.85, "dividend": 0.0 }, { "date": "2021-11-15", "price": 0.852, "dividend": 0.0 }, { "date": "2021-11-16", "price": 0.853, "dividend": 0.0 }, { "date": "2021-11-17", "price": 0.851, "dividend": 0.0 }, { "date": "2021-11-18", "price": 0.85, "dividend": 0.0 }, { "date": "2021-11-19", "price": 0.852, "dividend": 0.0 }, { "date": "2021-11-22", "price": 0.852, "dividend": 0.0 }, { "date": "2021-11-23", "price": 0.85, "dividend": 0.0 }, { "date": "2021-11-24", "price": 0.847, "dividend": 0.0 }, { "date": "2021-11-25", "price": 0.848, "dividend": 0.0 }, { "date": "2021-11-26", "price": 0.839, "dividend": 0.0 }, { "date": "2021-11-29", "price": 0.837, "dividend": 0.0 }, { "date": "2021-11-30", "price": 0.835, "dividend": 0.0 }, { "date": "2021-12-01", "price": 0.837, "dividend": 0.0 }, { "date": "2021-12-02", "price": 0.838, "dividend": 0.0 }, { "date": "2021-12-03", "price": 0.839, "dividend": 0.0 }, { "date": "2021-12-06", "price": 0.841, "dividend": 0.0 }, { "date": "2021-12-07", "price": 0.848, "dividend": 0.0 }, { "date": "2021-12-08", "price": 0.85, "dividend": 0.0 }, { "date": "2021-12-09", "price": 0.851, "dividend": 0.0 }, { "date": "2021-12-10", "price": 0.849, "dividend": 0.0 }, { "date": "2021-12-13", "price": 0.848, "dividend": 0.0 }, { "date": "2021-12-14", "price": 0.845, "dividend": 0.0 }, { "date": "2021-12-15", "price": 0.844, "dividend": 0.0 }, { "date": "2021-12-16", "price": 0.849, "dividend": 0.0 }, { "date": "2021-12-17", "price": 0.847, "dividend": 0.0 }, { "date": "2021-12-20", "price": 0.841, "dividend": 0.0 }, { "date": "2021-12-21", "price": 0.845, "dividend": 0.0 }, { "date": "2021-12-22", "price": 0.847, "dividend": 0.0 }, { "date": "2021-12-23", "price": 0.851, "dividend": 0.0 }, { "date": "2021-12-24", "price": 0.851, "dividend": 0.0 }, { "date": "2021-12-27", "price": 0.852, "dividend": 0.0 }, { "date": "2021-12-28", "price": 0.856, "dividend": 0.0 }, { "date": "2021-12-29", "price": 0.856, "dividend": 0.0 }, { "date": "2021-12-30", "price": 0.856, "dividend": 0.0 }, { "date": "2021-12-31", "price": 0.856, "dividend": 0.0 }, { "date": "2022-01-03", "price": 0.857, "dividend": 0.0 }, { "date": "2022-01-04", "price": 0.861, "dividend": 0.0 }, { "date": "2022-01-05", "price": 0.861, "dividend": 0.0 }, { "date": "2022-01-06", "price": 0.854, "dividend": 0.0 }, { "date": "2022-01-07", "price": 0.856, "dividend": 0.0 }, { "date": "2022-01-10", "price": 0.856, "dividend": 0.0 }, { "date": "2022-01-11", "price": 0.856, "dividend": 0.0 }, { "date": "2022-01-12", "price": 0.862, "dividend": 0.0 }, { "date": "2022-01-13", "price": 0.862, "dividend": 0.0 }, { "date": "2022-01-14", "price": 0.859, "dividend": 0.0 }, { "date": "2022-01-17", "price": 0.858, "dividend": 0.0 }, { "date": "2022-01-18", "price": 0.854, "dividend": 0.0 }, { "date": "2022-01-19", "price": 0.855, "dividend": 0.0 }, { "date": "2022-01-20", "price": 0.856, "dividend": 0.0 }, { "date": "2022-01-21", "price": 0.852, "dividend": 0.0 }, { "date": "2022-01-24", "price": 0.846, "dividend": 0.0 }, { "date": "2022-01-25", "price": 0.842, "dividend": 0.0 }, { "date": "2022-01-26", "price": 0.847, "dividend": 0.0 }, { "date": "2022-01-27", "price": 0.843, "dividend": 0.0 }, { "date": "2022-01-28", "price": 0.836, "dividend": 0.0 }, { "date": "2022-01-31", "price": 0.84, "dividend": 0.0 }, { "date": "2022-02-03", "price": 0.843, "dividend": 0.0 }, { "date": "2022-02-04", "price": 0.843, "dividend": 0.0 }, { "date": "2022-02-07", "price": 0.842, "dividend": 0.0 }, { "date": "2022-02-08", "price": 0.843, "dividend": 0.0 }, { "date": "2022-02-09", "price": 0.85, "dividend": 0.0 }, { "date": "2022-02-10", "price": 0.851, "dividend": 0.0 }, { "date": "2022-02-11", "price": 0.849, "dividend": 0.0 }, { "date": "2022-02-14", "price": 0.842, "dividend": 0.0 }, { "date": "2022-02-15", "price": 0.841, "dividend": 0.0 }, { "date": "2022-02-16", "price": 0.845, "dividend": 0.0 }, { "date": "2022-02-17", "price": 0.844, "dividend": 0.0 }, { "date": "2022-02-18", "price": 0.843, "dividend": 0.0 }, { "date": "2022-02-21", "price": 0.843, "dividend": 0.0 }, { "date": "2022-02-22", "price": 0.838, "dividend": 0.0 }, { "date": "2022-02-23", "price": 0.838, "dividend": 0.0 }, { "date": "2022-02-24", "price": 0.823, "dividend": 0.0 }, { "date": "2022-02-25", "price": 0.828, "dividend": 0.0 }, { "date": "2022-02-28", "price": 0.829, "dividend": 0.0 }, { "date": "2022-03-01", "price": 0.831, "dividend": 0.0 }, { "date": "2022-03-02", "price": 0.828, "dividend": 0.0 }, { "date": "2022-03-03", "price": 0.828, "dividend": 0.0 }, { "date": "2022-03-04", "price": 0.822, "dividend": 0.0 }, { "date": "2022-03-07", "price": 0.814, "dividend": 0.0 }, { "date": "2022-03-08", "price": 0.803, "dividend": 0.0 }, { "date": "2022-03-09", "price": 0.803, "dividend": 0.0 }, { "date": "2022-03-10", "price": 0.808, "dividend": 0.0 }, { "date": "2022-03-11", "price": 0.806, "dividend": 0.0 }, { "date": "2022-03-14", "price": 0.8, "dividend": 0.0 }, { "date": "2022-03-15", "price": 0.795, "dividend": 0.0 }, { "date": "2022-03-16", "price": 0.805, "dividend": 0.0 }, { "date": "2022-03-17", "price": 0.812, "dividend": 0.0 }, { "date": "2022-03-18", "price": 0.815, "dividend": 0.0 }, { "date": "2022-03-21", "price": 0.816, "dividend": 0.0 }, { "date": "2022-03-22", "price": 0.817, "dividend": 0.0 }, { "date": "2022-03-23", "price": 0.818, "dividend": 0.0 }, { "date": "2022-03-24", "price": 0.817, "dividend": 0.0 }, { "date": "2022-03-25", "price": 0.816, "dividend": 0.0 }, { "date": "2022-03-28", "price": 0.817, "dividend": 0.0 }, { "date": "2022-03-29", "price": 0.82, "dividend": 0.0 }, { "date": "2022-03-30", "price": 0.826, "dividend": 0.0 }, { "date": "2022-03-31", "price": 0.825, "dividend": 0.0 }, { "date": "2022-04-01", "price": 0.824, "dividend": 0.0 }, { "date": "2022-04-04", "price": 0.826, "dividend": 0.0 }, { "date": "2022-04-05", "price": 0.827, "dividend": 0.0 }, { "date": "2022-04-06", "price": 0.82, "dividend": 0.0 }, { "date": "2022-04-07", "price": 0.819, "dividend": 0.0 }, { "date": "2022-04-08", "price": 0.818, "dividend": 0.0 }, { "date": "2022-04-11", "price": 0.814, "dividend": 0.0 }, { "date": "2022-04-12", "price": 0.814, "dividend": 0.0 }, { "date": "2022-04-13", "price": 0.814, "dividend": 0.0 }, { "date": "2022-04-14", "price": 0.816, "dividend": 0.0 }, { "date": "2022-04-18", "price": 0.816, "dividend": 0.0 }, { "date": "2022-04-19", "price": 0.81, "dividend": 0.0 }, { "date": "2022-04-20", "price": 0.812, "dividend": 0.0 }, { "date": "2022-04-21", "price": 0.814, "dividend": 0.0 }, { "date": "2022-04-22", "price": 0.807, "dividend": 0.0 }, { "date": "2022-04-25", "price": 0.798, "dividend": 0.0 }, { "date": "2022-04-26", "price": 0.8, "dividend": 0.0 }, { "date": "2022-04-27", "price": 0.797, "dividend": 0.0 }, { "date": "2022-04-28", "price": 0.797, "dividend": 0.0 }, { "date": "2022-04-29", "price": 0.801, "dividend": 0.0 }, { "date": "2022-05-04", "price": 0.796, "dividend": 0.0 }, { "date": "2022-05-05", "price": 0.799, "dividend": 0.0 }, { "date": "2022-05-06", "price": 0.787, "dividend": 0.0 }, { "date": "2022-05-09", "price": 0.764, "dividend": 0.017 }, { "date": "2022-05-10", "price": 0.763, "dividend": 0.0 }, { "date": "2022-05-11", "price": 0.762, "dividend": 0.0 }, { "date": "2022-05-12", "price": 0.755, "dividend": 0.0 }, { "date": "2022-05-13", "price": 0.761, "dividend": 0.0 }, { "date": "2022-05-17", "price": 0.767, "dividend": 0.0 }, { "date": "2022-05-18", "price": 0.767, "dividend": 0.0 }, { "date": "2022-05-19", "price": 0.76, "dividend": 0.0 }, { "date": "2022-05-20", "price": 0.766, "dividend": 0.0 }, { "date": "2022-05-23", "price": 0.766, "dividend": 0.0 }, { "date": "2022-05-24", "price": 0.764, "dividend": 0.0 }, { "date": "2022-05-25", "price": 0.767, "dividend": 0.0 }, { "date": "2022-05-26", "price": 0.771, "dividend": 0.0 }, { "date": "2022-05-27", "price": 0.778, "dividend": 0.0 }, { "date": "2022-05-30", "price": 0.781, "dividend": 0.0 }, { "date": "2022-05-31", "price": 0.782, "dividend": 0.0 }, { "date": "2022-06-01", "price": 0.781, "dividend": 0.0 }, { "date": "2022-06-02", "price": 0.781, "dividend": 0.0 }, { "date": "2022-06-03", "price": 0.777, "dividend": 0.0 }, { "date": "2022-06-06", "price": 0.78, "dividend": 0.0 }, { "date": "2022-06-07", "price": 0.775, "dividend": 0.0 }, { "date": "2022-06-08", "price": 0.777, "dividend": 0.0 }, { "date": "2022-06-09", "price": 0.774, "dividend": 0.0 }, { "date": "2022-06-10", "price": 0.764, "dividend": 0.0 }, { "date": "2022-06-13", "price": 0.748, "dividend": 0.0 }, { "date": "2022-06-14", "price": 0.744, "dividend": 0.0 }, { "date": "2022-06-15", "price": 0.745, "dividend": 0.0 }, { "date": "2022-06-16", "price": 0.738, "dividend": 0.0 }, { "date": "2022-06-17", "price": 0.738, "dividend": 0.0 }, { "date": "2022-06-20", "price": 0.737, "dividend": 0.0 }, { "date": "2022-06-21", "price": 0.741, "dividend": 0.0 }, { "date": "2022-06-22", "price": 0.736, "dividend": 0.0 }, { "date": "2022-06-23", "price": 0.739, "dividend": 0.0 }, { "date": "2022-06-24", "price": 0.742, "dividend": 0.0 }, { "date": "2022-06-27", "price": 0.747, "dividend": 0.0 }, { "date": "2022-06-28", "price": 0.749, "dividend": 0.0 }, { "date": "2022-06-29", "price": 0.743, "dividend": 0.0 }, { "date": "2022-06-30", "price": 0.743, "dividend": 0.0 }, { "date": "2022-07-01", "price": 0.738, "dividend": 0.0 }, { "date": "2022-07-04", "price": 0.737, "dividend": 0.0 }, { "date": "2022-07-05", "price": 0.736, "dividend": 0.0 }, { "date": "2022-07-06", "price": 0.735, "dividend": 0.0 }, { "date": "2022-07-07", "price": 0.738, "dividend": 0.0 }, { "date": "2022-07-08", "price": 0.739, "dividend": 0.0 }, { "date": "2022-07-12", "price": 0.736, "dividend": 0.0 }, { "date": "2022-07-13", "price": 0.732, "dividend": 0.0 }, { "date": "2022-07-14", "price": 0.729, "dividend": 0.0 }, { "date": "2022-07-15", "price": 0.731, "dividend": 0.0 }, { "date": "2022-07-18", "price": 0.737, "dividend": 0.0 }, { "date": "2022-07-19", "price": 0.736, "dividend": 0.0 }, { "date": "2022-07-20", "price": 0.739, "dividend": 0.0 }, { "date": "2022-07-21", "price": 0.74, "dividend": 0.0 }, { "date": "2022-07-22", "price": 0.746, "dividend": 0.0 }, { "date": "2022-07-25", "price": 0.746, "dividend": 0.0 }, { "date": "2022-07-26", "price": 0.748, "dividend": 0.0 }, { "date": "2022-07-27", "price": 0.748, "dividend": 0.0 }, { "date": "2022-07-28", "price": 0.752, "dividend": 0.0 }, { "date": "2022-07-29", "price": 0.754, "dividend": 0.0 }, { "date": "2022-08-01", "price": 0.756, "dividend": 0.0 }, { "date": "2022-08-02", "price": 0.753, "dividend": 0.0 }, { "date": "2022-08-03", "price": 0.752, "dividend": 0.0 }, { "date": "2022-08-04", "price": 0.754, "dividend": 0.0 }, { "date": "2022-08-05", "price": 0.754, "dividend": 0.0 }, { "date": "2022-08-08", "price": 0.756, "dividend": 0.0 }, { "date": "2022-08-10", "price": 0.756, "dividend": 0.0 }, { "date": "2022-08-11", "price": 0.762, "dividend": 0.0 }, { "date": "2022-08-12", "price": 0.761, "dividend": 0.0 }, { "date": "2022-08-15", "price": 0.761, "dividend": 0.0 }, { "date": "2022-08-16", "price": 0.762, "dividend": 0.0 }, { "date": "2022-08-17", "price": 0.76, "dividend": 0.0 }, { "date": "2022-08-18", "price": 0.76, "dividend": 0.0 }, { "date": "2022-08-19", "price": 0.756, "dividend": 0.0 }, { "date": "2022-08-22", "price": 0.753, "dividend": 0.0 }, { "date": "2022-08-23", "price": 0.75, "dividend": 0.0 }, { "date": "2022-08-24", "price": 0.748, "dividend": 0.0 }, { "date": "2022-08-25", "price": 0.753, "dividend": 0.0 }, { "date": "2022-08-26", "price": 0.755, "dividend": 0.0 }, { "date": "2022-08-29", "price": 0.746, "dividend": 0.0 }, { "date": "2022-08-30", "price": 0.746, "dividend": 0.0 }, { "date": "2022-08-31", "price": 0.743, "dividend": 0.0 }, { "date": "2022-09-01", "price": 0.736, "dividend": 0.0 }, { "date": "2022-09-02", "price": 0.737, "dividend": 0.0 }, { "date": "2022-09-05", "price": 0.736, "dividend": 0.0 }, { "date": "2022-09-06", "price": 0.734, "dividend": 0.0 }, { "date": "2022-09-07", "price": 0.731, "dividend": 0.0 }, { "date": "2022-09-08", "price": 0.734, "dividend": 0.0 }, { "date": "2022-09-09", "price": 0.734, "dividend": 0.0 }, { "date": "2022-09-12", "price": 0.74, "dividend": 0.0 }, { "date": "2022-09-13", "price": 0.742, "dividend": 0.0 }, { "date": "2022-09-14", "price": 0.734, "dividend": 0.0 }, { "date": "2022-09-15", "price": 0.734, "dividend": 0.0 }, { "date": "2022-09-16", "price": 0.728, "dividend": 0.0 }, { "date": "2022-09-19", "price": 0.727, "dividend": 0.0 }, { "date": "2022-09-20", "price": 0.726, "dividend": 0.0 }, { "date": "2022-09-21", "price": 0.724, "dividend": 0.0 }, { "date": "2022-09-22", "price": 0.718, "dividend": 0.0 }, { "date": "2022-09-23", "price": 0.71, "dividend": 0.0 }, { "date": "2022-09-26", "price": 0.704, "dividend": 0.0 }, { "date": "2022-09-27", "price": 0.702, "dividend": 0.0 }, { "date": "2022-09-28", "price": 0.695, "dividend": 0.0 }, { "date": "2022-09-29", "price": 0.695, "dividend": 0.0 }, { "date": "2022-09-30", "price": 0.695, "dividend": 0.0 }, { "date": "2022-10-03", "price": 0.695, "dividend": 0.0 }, { "date": "2022-10-04", "price": 0.694, "dividend": 0.0 }, { "date": "2022-10-05", "price": 0.706, "dividend": 0.0 }, { "date": "2022-10-06", "price": 0.705, "dividend": 0.0 }, { "date": "2022-10-07", "price": 0.699, "dividend": 0.0 }, { "date": "2022-10-10", "price": 0.695, "dividend": 0.0 }, { "date": "2022-10-11", "price": 0.689, "dividend": 0.0 }, { "date": "2022-10-12", "price": 0.688, "dividend": 0.0 }, { "date": "2022-10-13", "price": 0.682, "dividend": 0.0 }, { "date": "2022-10-14", "price": 0.689, "dividend": 0.0 }, { "date": "2022-10-17", "price": 0.688, "dividend": 0.0 }, { "date": "2022-10-18", "price": 0.692, "dividend": 0.0 }, { "date": "2022-10-19", "price": 0.687, "dividend": 0.0 }, { "date": "2022-10-20", "price": 0.685, "dividend": 0.0 }, { "date": "2022-10-21", "price": 0.682, "dividend": 0.0 }, { "date": "2022-10-25", "price": 0.684, "dividend": 0.0 }, { "date": "2022-10-26", "price": 0.686, "dividend": 0.0 }, { "date": "2022-10-27", "price": 0.69, "dividend": 0.0 }, { "date": "2022-10-28", "price": 0.688, "dividend": 0.0 }, { "date": "2022-10-31", "price": 0.689, "dividend": 0.0 }, { "date": "2022-11-01", "price": 0.691, "dividend": 0.0 }, { "date": "2022-11-02", "price": 0.692, "dividend": 0.0 }, { "date": "2022-11-03", "price": 0.685, "dividend": 0.0 }, { "date": "2022-11-04", "price": 0.676, "dividend": 0.015 }, { "date": "2022-11-07", "price": 0.678, "dividend": 0.0 }, { "date": "2022-11-08", "price": 0.68, "dividend": 0.0 }, { "date": "2022-11-09", "price": 0.682, "dividend": 0.0 }, { "date": "2022-11-10", "price": 0.688, "dividend": 0.0 }, { "date": "2022-11-11", "price": 0.699, "dividend": 0.0 }, { "date": "2022-11-14", "price": 0.702, "dividend": 0.0 }, { "date": "2022-11-15", "price": 0.708, "dividend": 0.0 }, { "date": "2022-11-16", "price": 0.707, "dividend": 0.0 }, { "date": "2022-11-17", "price": 0.703, "dividend": 0.0 }, { "date": "2022-11-18", "price": 0.706, "dividend": 0.0 }, { "date": "2022-11-21", "price": 0.703, "dividend": 0.0 }, { "date": "2022-11-22", "price": 0.706, "dividend": 0.0 }, { "date": "2022-11-23", "price": 0.708, "dividend": 0.0 }, { "date": "2022-11-24", "price": 0.711, "dividend": 0.0 }, { "date": "2022-11-25", "price": 0.713, "dividend": 0.0 }, { "date": "2022-11-28", "price": 0.71, "dividend": 0.0 }, { "date": "2022-11-29", "price": 0.714, "dividend": 0.0 }, { "date": "2022-11-30", "price": 0.717, "dividend": 0.0 }, { "date": "2022-12-01", "price": 0.725, "dividend": 0.0 }, { "date": "2022-12-02", "price": 0.721, "dividend": 0.0 }, { "date": "2022-12-05", "price": 0.725, "dividend": 0.0 }, { "date": "2022-12-06", "price": 0.722, "dividend": 0.0 }, { "date": "2022-12-07", "price": 0.719, "dividend": 0.0 }, { "date": "2022-12-08", "price": 0.722, "dividend": 0.0 }, { "date": "2022-12-09", "price": 0.724, "dividend": 0.0 }, { "date": "2022-12-12", "price": 0.722, "dividend": 0.0 }, { "date": "2022-12-13", "price": 0.73, "dividend": 0.0 }, { "date": "2022-12-14", "price": 0.729, "dividend": 0.0 }, { "date": "2022-12-15", "price": 0.725, "dividend": 0.0 }, { "date": "2022-12-16", "price": 0.722, "dividend": 0.0 }, { "date": "2022-12-19", "price": 0.72, "dividend": 0.0 }, { "date": "2022-12-20", "price": 0.716, "dividend": 0.0 }, { "date": "2022-12-21", "price": 0.719, "dividend": 0.0 }, { "date": "2022-12-22", "price": 0.721, "dividend": 0.0 }, { "date": "2022-12-23", "price": 0.721, "dividend": 0.0 }, { "date": "2022-12-27", "price": 0.718, "dividend": 0.0 }, { "date": "2022-12-28", "price": 0.719, "dividend": 0.0 }, { "date": "2022-12-29", "price": 0.717, "dividend": 0.0 }, { "date": "2022-12-30", "price": 0.718, "dividend": 0.0 }, { "date": "2023-01-03", "price": 0.72, "dividend": 0.0 }, { "date": "2023-01-04", "price": 0.725, "dividend": 0.0 }, { "date": "2023-01-05", "price": 0.725, "dividend": 0.0 }, { "date": "2023-01-06", "price": 0.728, "dividend": 0.0 }, { "date": "2023-01-09", "price": 0.737, "dividend": 0.0 }, { "date": "2023-01-10", "price": 0.735, "dividend": 0.0 }, { "date": "2023-01-11", "price": 0.737, "dividend": 0.0 }, { "date": "2023-01-12", "price": 0.741, "dividend": 0.0 }, { "date": "2023-01-13", "price": 0.745, "dividend": 0.0 }, { "date": "2023-01-16", "price": 0.746, "dividend": 0.0 }, { "date": "2023-01-17", "price": 0.746, "dividend": 0.0 }, { "date": "2023-01-18", "price": 0.75, "dividend": 0.0 }, { "date": "2023-01-19", "price": 0.747, "dividend": 0.0 }, { "date": "2023-01-20", "price": 0.747, "dividend": 0.0 }, { "date": "2023-01-25", "price": 0.748, "dividend": 0.0 }, { "date": "2023-01-26", "price": 0.753, "dividend": 0.0 }, { "date": "2023-01-27", "price": 0.754, "dividend": 0.0 }, { "date": "2023-01-30", "price": 0.753, "dividend": 0.0 }, { "date": "2023-01-31", "price": 0.75, "dividend": 0.0 }, { "date": "2023-02-01", "price": 0.753, "dividend": 0.0 }, { "date": "2023-02-02", "price": 0.756, "dividend": 0.0 }, { "date": "2023-02-03", "price": 0.754, "dividend": 0.0 }, { "date": "2023-02-06", "price": 0.747, "dividend": 0.0 }, { "date": "2023-02-07", "price": 0.747, "dividend": 0.0 }, { "date": "2023-02-08", "price": 0.749, "dividend": 0.0 }, { "date": "2023-02-09", "price": 0.75, "dividend": 0.0 }, { "date": "2023-02-10", "price": 0.745, "dividend": 0.0 }, { "date": "2023-02-13", "price": 0.745, "dividend": 0.0 }, { "date": "2023-02-14", "price": 0.746, "dividend": 0.0 }, { "date": "2023-02-15", "price": 0.74, "dividend": 0.0 }, { "date": "2023-02-16", "price": 0.739, "dividend": 0.0 }, { "date": "2023-02-17", "price": 0.737, "dividend": 0.0 }, { "date": "2023-02-20", "price": 0.739, "dividend": 0.0 }, { "date": "2023-02-21", "price": 0.736, "dividend": 0.0 }, { "date": "2023-02-22", "price": 0.733, "dividend": 0.0 }, { "date": "2023-02-23", "price": 0.736, "dividend": 0.0 }, { "date": "2023-02-24", "price": 0.73, "dividend": 0.0 }, { "date": "2023-02-27", "price": 0.732, "dividend": 0.0 }, { "date": "2023-02-28", "price": 0.73, "dividend": 0.0 }, { "date": "2023-03-01", "price": 0.734, "dividend": 0.0 }, { "date": "2023-03-02", "price": 0.731, "dividend": 0.0 }, { "date": "2023-03-03", "price": 0.735, "dividend": 0.0 }, { "date": "2023-03-06", "price": 0.738, "dividend": 0.0 }, { "date": "2023-03-07", "price": 0.736, "dividend": 0.0 }, { "date": "2023-03-08", "price": 0.733, "dividend": 0.0 }, { "date": "2023-03-09", "price": 0.731, "dividend": 0.0 }, { "date": "2023-03-10", "price": 0.727, "dividend": 0.0 }, { "date": "2023-03-13", "price": 0.73, "dividend": 0.0 }, { "date": "2023-03-14", "price": 0.725, "dividend": 0.0 }, { "date": "2023-03-15", "price": 0.725, "dividend": 0.0 }, { "date": "2023-03-16", "price": 0.724, "dividend": 0.0 }, { "date": "2023-03-17", "price": 0.726, "dividend": 0.0 }, { "date": "2023-03-20", "price": 0.723, "dividend": 0.0 }, { "date": "2023-03-21", "price": 0.724, "dividend": 0.0 }, { "date": "2023-03-22", "price": 0.727, "dividend": 0.0 }, { "date": "2023-03-23", "price": 0.731, "dividend": 0.0 }, { "date": "2023-03-24", "price": 0.729, "dividend": 0.0 }, { "date": "2023-03-27", "price": 0.726, "dividend": 0.0 }, { "date": "2023-03-28", "price": 0.727, "dividend": 0.0 }, { "date": "2023-03-29", "price": 0.728, "dividend": 0.0 }, { "date": "2023-03-30", "price": 0.732, "dividend": 0.0 }, { "date": "2023-03-31", "price": 0.734, "dividend": 0.0 }, { "date": "2023-04-03", "price": 0.736, "dividend": 0.0 }, { "date": "2023-04-04", "price": 0.736, "dividend": 0.0 }, { "date": "2023-04-05", "price": 0.738, "dividend": 0.0 }, { "date": "2023-04-06", "price": 0.738, "dividend": 0.0 }, { "date": "2023-04-10", "price": 0.738, "dividend": 0.0 }, { "date": "2023-04-11", "price": 0.74, "dividend": 0.0 }, { "date": "2023-04-12", "price": 0.742, "dividend": 0.0 }, { "date": "2023-04-13", "price": 0.742, "dividend": 0.0 }, { "date": "2023-04-14", "price": 0.743, "dividend": 0.0 }, { "date": "2023-04-17", "price": 0.742, "dividend": 0.0 }, { "date": "2023-04-18", "price": 0.742, "dividend": 0.0 }, { "date": "2023-04-19", "price": 0.739, "dividend": 0.0 }, { "date": "2023-04-20", "price": 0.74, "dividend": 0.0 }, { "date": "2023-04-21", "price": 0.738, "dividend": 0.0 }, { "date": "2023-04-24", "price": 0.737, "dividend": 0.0 }, { "date": "2023-04-25", "price": 0.736, "dividend": 0.0 }, { "date": "2023-04-26", "price": 0.736, "dividend": 0.0 }, { "date": "2023-04-27", "price": 0.736, "dividend": 0.0 }, { "date": "2023-04-28", "price": 0.738, "dividend": 0.0 }, { "date": "2023-05-02", "price": 0.737, "dividend": 0.0 }, { "date": "2023-05-03", "price": 0.737, "dividend": 0.0 }, { "date": "2023-05-04", "price": 0.739, "dividend": 0.0 }, { "date": "2023-05-05", "price": 0.739, "dividend": 0.0 }, { "date": "2023-05-08", "price": 0.74, "dividend": 0.0 }, { "date": "2023-05-09", "price": 0.722, "dividend": 0.016 }, { "date": "2023-05-10", "price": 0.722, "dividend": 0.0 }, { "date": "2023-05-11", "price": 0.721, "dividend": 0.0 }, { "date": "2023-05-12", "price": 0.72, "dividend": 0.0 }, { "date": "2023-05-15", "price": 0.719, "dividend": 0.0 }, { "date": "2023-05-16", "price": 0.718, "dividend": 0.0 }, { "date": "2023-05-17", "price": 0.714, "dividend": 0.0 }, { "date": "2023-05-18", "price": 0.714, "dividend": 0.0 }, { "date": "2023-05-19", "price": 0.715, "dividend": 0.0 }, { "date": "2023-05-22", "price": 0.716, "dividend": 0.0 }, { "date": "2023-05-23", "price": 0.714, "dividend": 0.0 }, { "date": "2023-05-24", "price": 0.712, "dividend": 0.0 }, { "date": "2023-05-25", "price": 0.712, "dividend": 0.0 }, { "date": "2023-05-26", "price": 0.708, "dividend": 0.0 }, { "date": "2023-05-29", "price": 0.71, "dividend": 0.0 }, { "date": "2023-05-30", "price": 0.712, "dividend": 0.0 }, { "date": "2023-05-31", "price": 0.71, "dividend": 0.0 }, { "date": "2023-06-01", "price": 0.71, "dividend": 0.0 }, { "date": "2023-06-05", "price": 0.717, "dividend": 0.0 }, { "date": "2023-06-06", "price": 0.717, "dividend": 0.0 }, { "date": "2023-06-07", "price": 0.719, "dividend": 0.0 }, { "date": "2023-06-08", "price": 0.719, "dividend": 0.0 }, { "date": "2023-06-09", "price": 0.72, "dividend": 0.0 }, { "date": "2023-06-12", "price": 0.721, "dividend": 0.0 }, { "date": "2023-06-13", "price": 0.724, "dividend": 0.0 }, { "date": "2023-06-14", "price": 0.724, "dividend": 0.0 }, { "date": "2023-06-15", "price": 0.726, "dividend": 0.0 }, { "date": "2023-06-16", "price": 0.728, "dividend": 0.0 }, { "date": "2023-06-19", "price": 0.726, "dividend": 0.0 }, { "date": "2023-06-20", "price": 0.724, "dividend": 0.0 }, { "date": "2023-06-21", "price": 0.724, "dividend": 0.0 }, { "date": "2023-06-22", "price": 0.722, "dividend": 0.0 }, { "date": "2023-06-23", "price": 0.718, "dividend": 0.0 }, { "date": "2023-06-26", "price": 0.716, "dividend": 0.0 }, { "date": "2023-06-27", "price": 0.719, "dividend": 0.0 }, { "date": "2023-06-28", "price": 0.719, "dividend": 0.0 }, { "date": "2023-06-30", "price": 0.719, "dividend": 0.0 }, { "date": "2023-07-03", "price": 0.722, "dividend": 0.0 }, { "date": "2023-07-04", "price": 0.723, "dividend": 0.0 }, { "date": "2023-07-05", "price": 0.721, "dividend": 0.0 }, { "date": "2023-07-06", "price": 0.712, "dividend": 0.0 }, { "date": "2023-07-07", "price": 0.71, "dividend": 0.0 }, { "date": "2023-07-10", "price": 0.711, "dividend": 0.0 }, { "date": "2023-07-11", "price": 0.714, "dividend": 0.0 }, { "date": "2023-07-12", "price": 0.721, "dividend": 0.0 }, { "date": "2023-07-13", "price": 0.727, "dividend": 0.0 }, { "date": "2023-07-14", "price": 0.727, "dividend": 0.0 }, { "date": "2023-07-17", "price": 0.729, "dividend": 0.0 }, { "date": "2023-07-18", "price": 0.727, "dividend": 0.0 }, { "date": "2023-07-19", "price": 0.727, "dividend": 0.0 }, { "date": "2023-07-20", "price": 0.726, "dividend": 0.0 }, { "date": "2023-07-21", "price": 0.725, "dividend": 0.0 }, { "date": "2023-07-24", "price": 0.725, "dividend": 0.0 }, { "date": "2023-07-25", "price": 0.728, "dividend": 0.0 }, { "date": "2023-07-26", "price": 0.728, "dividend": 0.0 }, { "date": "2023-07-27", "price": 0.731, "dividend": 0.0 }, { "date": "2023-07-28", "price": 0.73, "dividend": 0.0 }, { "date": "2023-07-31", "price": 0.731, "dividend": 0.0 }, { "date": "2023-08-01", "price": 0.73, "dividend": 0.0 }, { "date": "2023-08-02", "price": 0.723, "dividend": 0.0 }, { "date": "2023-08-03", "price": 0.718, "dividend": 0.0 }, { "date": "2023-08-04", "price": 0.72, "dividend": 0.0 }, { "date": "2023-08-07", "price": 0.721, "dividend": 0.0 }, { "date": "2023-08-08", "price": 0.72, "dividend": 0.0 }, { "date": "2023-08-10", "price": 0.722, "dividend": 0.0 }, { "date": "2023-08-11", "price": 0.716, "dividend": 0.0 }, { "date": "2023-08-14", "price": 0.712, "dividend": 0.0 }, { "date": "2023-08-15", "price": 0.71, "dividend": 0.0 }, { "date": "2023-08-16", "price": 0.708, "dividend": 0.0 }, { "date": "2023-08-17", "price": 0.706, "dividend": 0.0 }, { "date": "2023-08-18", "price": 0.702, "dividend": 0.0 }, { "date": "2023-08-21", "price": 0.7, "dividend": 0.0 }, { "date": "2023-08-22", "price": 0.701, "dividend": 0.0 }, { "date": "2023-08-23", "price": 0.705, "dividend": 0.0 }, { "date": "2023-08-24", "price": 0.709, "dividend": 0.0 }, { "date": "2023-08-25", "price": 0.705, "dividend": 0.0 }, { "date": "2023-08-28", "price": 0.707, "dividend": 0.0 }, { "date": "2023-08-29", "price": 0.709, "dividend": 0.0 }, { "date": "2023-08-30", "price": 0.714, "dividend": 0.0 }, { "date": "2023-08-31", "price": 0.714, "dividend": 0.0 }, { "date": "2023-09-04", "price": 0.717, "dividend": 0.0 }, { "date": "2023-09-05", "price": 0.714, "dividend": 0.0 }, { "date": "2023-09-06", "price": 0.712, "dividend": 0.0 }, { "date": "2023-09-07", "price": 0.712, "dividend": 0.0 }, { "date": "2023-09-08", "price": 0.712, "dividend": 0.0 }, { "date": "2023-09-11", "price": 0.71, "dividend": 0.0 }, { "date": "2023-09-12", "price": 0.71, "dividend": 0.0 }, { "date": "2023-09-13", "price": 0.71, "dividend": 0.0 }, { "date": "2023-09-14", "price": 0.713, "dividend": 0.0 }, { "date": "2023-09-15", "price": 0.715, "dividend": 0.0 }, { "date": "2023-09-18", "price": 0.711, "dividend": 0.0 }, { "date": "2023-09-19", "price": 0.711, "dividend": 0.0 }, { "date": "2023-09-20", "price": 0.711, "dividend": 0.0 }, { "date": "2023-09-21", "price": 0.704, "dividend": 0.0 }, { "date": "2023-09-22", "price": 0.705, "dividend": 0.0 }, { "date": "2023-09-25", "price": 0.702, "dividend": 0.0 }, { "date": "2023-09-26", "price": 0.7, "dividend": 0.0 }, { "date": "2023-09-27", "price": 0.698, "dividend": 0.0 }, { "date": "2023-09-28", "price": 0.696, "dividend": 0.0 }, { "date": "2023-09-29", "price": 0.696, "dividend": 0.0 }, { "date": "2023-10-02", "price": 0.7, "dividend": 0.0 }, { "date": "2023-10-03", "price": 0.691, "dividend": 0.0 }, { "date": "2023-10-04", "price": 0.686, "dividend": 0.0 }, { "date": "2023-10-05", "price": 0.689, "dividend": 0.0 }, { "date": "2023-10-06", "price": 0.687, "dividend": 0.0 }, { "date": "2023-10-09", "price": 0.69, "dividend": 0.0 }, { "date": "2023-10-10", "price": 0.695, "dividend": 0.0 }, { "date": "2023-10-11", "price": 0.699, "dividend": 0.0 }, { "date": "2023-10-12", "price": 0.7, "dividend": 0.0 }, { "date": "2023-10-13", "price": 0.698, "dividend": 0.0 }, { "date": "2023-10-16", "price": 0.695, "dividend": 0.0 }, { "date": "2023-10-17", "price": 0.694, "dividend": 0.0 }, { "date": "2023-10-18", "price": 0.693, "dividend": 0.0 }, { "date": "2023-10-19", "price": 0.687, "dividend": 0.0 }, { "date": "2023-10-20", "price": 0.687, "dividend": 0.0 }, { "date": "2023-10-23", "price": 0.685, "dividend": 0.0 }, { "date": "2023-10-24", "price": 0.685, "dividend": 0.0 }, { "date": "2023-10-25", "price": 0.684, "dividend": 0.0 }, { "date": "2023-10-26", "price": 0.682, "dividend": 0.0 }, { "date": "2023-10-27", "price": 0.684, "dividend": 0.0 }, { "date": "2023-10-30", "price": 0.683, "dividend": 0.0 }, { "date": "2023-10-31", "price": 0.683, "dividend": 0.0 }, { "date": "2023-11-01", "price": 0.686, "dividend": 0.0 }, { "date": "2023-11-02", "price": 0.693, "dividend": 0.0 }, { "date": "2023-11-03", "price": 0.7, "dividend": 0.0 }, { "date": "2023-11-06", "price": 0.687, "dividend": 0.015 }, { "date": "2023-11-07", "price": 0.684, "dividend": 0.0 }, { "date": "2023-11-08", "price": 0.684, "dividend": 0.0 }, { "date": "2023-11-09", "price": 0.685, "dividend": 0.0 }, { "date": "2023-11-10", "price": 0.681, "dividend": 0.0 }, { "date": "2023-11-14", "price": 0.688, "dividend": 0.0 }, { "date": "2023-11-15", "price": 0.693, "dividend": 0.0 }, { "date": "2023-11-16", "price": 0.693, "dividend": 0.0 }, { "date": "2023-11-17", "price": 0.693, "dividend": 0.0 }, { "date": "2023-11-20", "price": 0.695, "dividend": 0.0 }, { "date": "2023-11-21", "price": 0.697, "dividend": 0.0 }, { "date": "2023-11-22", "price": 0.697, "dividend": 0.0 }, { "date": "2023-11-23", "price": 0.698, "dividend": 0.0 }, { "date": "2023-11-24", "price": 0.696, "dividend": 0.0 }, { "date": "2023-11-27", "price": 0.695, "dividend": 0.0 }, { "date": "2023-11-28", "price": 0.697, "dividend": 0.0 }, { "date": "2023-11-29", "price": 0.7, "dividend": 0.0 }, { "date": "2023-11-30", "price": 0.7, "dividend": 0.0 }, { "date": "2023-12-01", "price": 0.7, "dividend": 0.0 }, { "date": "2023-12-04", "price": 0.702, "dividend": 0.0 }, { "date": "2023-12-05", "price": 0.7, "dividend": 0.0 }, { "date": "2023-12-06", "price": 0.703, "dividend": 0.0 }, { "date": "2023-12-07", "price": 0.702, "dividend": 0.0 }, { "date": "2023-12-08", "price": 0.703, "dividend": 0.0 }, { "date": "2023-12-11", "price": 0.701, "dividend": 0.0 }, { "date": "2023-12-12", "price": 0.703, "dividend": 0.0 }, { "date": "2023-12-13", "price": 0.704, "dividend": 0.0 }, { "date": "2023-12-14", "price": 0.715, "dividend": 0.0 }, { "date": "2023-12-15", "price": 0.717, "dividend": 0.0 }, { "date": "2023-12-18", "price": 0.716, "dividend": 0.0 }, { "date": "2023-12-19", "price": 0.718, "dividend": 0.0 }, { "date": "2023-12-20", "price": 0.72, "dividend": 0.0 }, { "date": "2023-12-21", "price": 0.72, "dividend": 0.0 }, { "date": "2023-12-22", "price": 0.72, "dividend": 0.0 }, { "date": "2023-12-26", "price": 0.72, "dividend": 0.0 }, { "date": "2023-12-27", "price": 0.723, "dividend": 0.0 }, { "date": "2023-12-28", "price": 0.727, "dividend": 0.0 }, { "date": "2023-12-29", "price": 0.725, "dividend": 0.0 }, { "date": "2024-01-02", "price": 0.723, "dividend": 0.0 }, { "date": "2024-01-03", "price": 0.718, "dividend": 0.0 }, { "date": "2024-01-04", "price": 0.718, "dividend": 0.0 }, { "date": "2024-01-05", "price": 0.716, "dividend": 0.0 }, { "date": "2024-01-08", "price": 0.716, "dividend": 0.0 }, { "date": "2024-01-09", "price": 0.717, "dividend": 0.0 }, { "date": "2024-01-10", "price": 0.716, "dividend": 0.0 }, { "date": "2024-01-11", "price": 0.717, "dividend": 0.0 }, { "date": "2024-01-12", "price": 0.72, "dividend": 0.0 }, { "date": "2024-01-15", "price": 0.72, "dividend": 0.0 }, { "date": "2024-01-16", "price": 0.716, "dividend": 0.0 }, { "date": "2024-01-17", "price": 0.708, "dividend": 0.0 }, { "date": "2024-01-18", "price": 0.709, "dividend": 0.0 }, { "date": "2024-01-19", "price": 0.711, "dividend": 0.0 }, { "date": "2024-01-22", "price": 0.713, "dividend": 0.0 }, { "date": "2024-01-23", "price": 0.714, "dividend": 0.0 }, { "date": "2024-01-24", "price": 0.717, "dividend": 0.0 }, { "date": "2024-01-25", "price": 0.719, "dividend": 0.0 }, { "date": "2024-01-26", "price": 0.719, "dividend": 0.0 }, { "date": "2024-01-29", "price": 0.722, "dividend": 0.0 }, { "date": "2024-01-30", "price": 0.721, "dividend": 0.0 }, { "date": "2024-01-31", "price": 0.722, "dividend": 0.0 }, { "date": "2024-02-01", "price": 0.722, "dividend": 0.0 }, { "date": "2024-02-02", "price": 0.723, "dividend": 0.0 }, { "date": "2024-02-05", "price": 0.72, "dividend": 0.0 }, { "date": "2024-02-06", "price": 0.722, "dividend": 0.0 }, { "date": "2024-02-07", "price": 0.723, "dividend": 0.0 }, { "date": "2024-02-08", "price": 0.722, "dividend": 0.0 }, { "date": "2024-02-09", "price": 0.722, "dividend": 0.0 }, { "date": "2024-02-13", "price": 0.722, "dividend": 0.0 }, { "date": "2024-02-14", "price": 0.719, "dividend": 0.0 }, { "date": "2024-02-15", "price": 0.723, "dividend": 0.0 }, { "date": "2024-02-16", "price": 0.723, "dividend": 0.0 }, { "date": "2024-02-19", "price": 0.723, "dividend": 0.0 }, { "date": "2024-02-20", "price": 0.725, "dividend": 0.0 }, { "date": "2024-02-21", "price": 0.725, "dividend": 0.0 }, { "date": "2024-02-22", "price": 0.726, "dividend": 0.0 }, { "date": "2024-02-23", "price": 0.728, "dividend": 0.0 }, { "date": "2024-02-26", "price": 0.727, "dividend": 0.0 }, { "date": "2024-02-27", "price": 0.726, "dividend": 0.0 }, { "date": "2024-02-28", "price": 0.725, "dividend": 0.0 }, { "date": "2024-02-29", "price": 0.727, "dividend": 0.0 }, { "date": "2024-03-01", "price": 0.727, "dividend": 0.0 }, { "date": "2024-03-04", "price": 0.73, "dividend": 0.0 }, { "date": "2024-03-05", "price": 0.73, "dividend": 0.0 }, { "date": "2024-03-06", "price": 0.733, "dividend": 0.0 }, { "date": "2024-03-07", "price": 0.735, "dividend": 0.0 }, { "date": "2024-03-08", "price": 0.738, "dividend": 0.0 }, { "date": "2024-03-11", "price": 0.736, "dividend": 0.0 }, { "date": "2024-03-12", "price": 0.739, "dividend": 0.0 }, { "date": "2024-03-13", "price": 0.739, "dividend": 0.0 }, { "date": "2024-03-14", "price": 0.736, "dividend": 0.0 }, { "date": "2024-03-15", "price": 0.733, "dividend": 0.0 }, { "date": "2024-03-18", "price": 0.733, "dividend": 0.0 }, { "date": "2024-03-19", "price": 0.732, "dividend": 0.0 }, { "date": "2024-03-20", "price": 0.733, "dividend": 0.0 }, { "date": "2024-03-21", "price": 0.738, "dividend": 0.0 }, { "date": "2024-03-22", "price": 0.737, "dividend": 0.0 }, { "date": "2024-03-25", "price": 0.736, "dividend": 0.0 }, { "date": "2024-03-26", "price": 0.736, "dividend": 0.0 }, { "date": "2024-03-27", "price": 0.737, "dividend": 0.0 }, { "date": "2024-03-28", "price": 0.737, "dividend": 0.0 }, { "date": "2024-04-01", "price": 0.738, "dividend": 0.0 }, { "date": "2024-04-02", "price": 0.736, "dividend": 0.0 }, { "date": "2024-04-03", "price": 0.736, "dividend": 0.0 }, { "date": "2024-04-04", "price": 0.734, "dividend": 0.0 }, { "date": "2024-04-05", "price": 0.734, "dividend": 0.0 }, { "date": "2024-04-08", "price": 0.735, "dividend": 0.0 }, { "date": "2024-04-09", "price": 0.737, "dividend": 0.0 }, { "date": "2024-04-11", "price": 0.732, "dividend": 0.0 }, { "date": "2024-04-12", "price": 0.73, "dividend": 0.0 }, { "date": "2024-04-15", "price": 0.727, "dividend": 0.0 }, { "date": "2024-04-16", "price": 0.718, "dividend": 0.0 }, { "date": "2024-04-17", "price": 0.72, "dividend": 0.0 }, { "date": "2024-04-18", "price": 0.721, "dividend": 0.0 }, { "date": "2024-04-19", "price": 0.717, "dividend": 0.0 }, { "date": "2024-04-22", "price": 0.719, "dividend": 0.0 }, { "date": "2024-04-23", "price": 0.723, "dividend": 0.0 }, { "date": "2024-04-24", "price": 0.726, "dividend": 0.0 }, { "date": "2024-04-25", "price": 0.722, "dividend": 0.0 }, { "date": "2024-04-26", "price": 0.726, "dividend": 0.0 }, { "date": "2024-04-29", "price": 0.729, "dividend": 0.0 }, { "date": "2024-04-30", "price": 0.729, "dividend": 0.0 }, { "date": "2024-05-02", "price": 0.728, "dividend": 0.0 }, { "date": "2024-05-03", "price": 0.733, "dividend": 0.0 }, { "date": "2024-05-06", "price": 0.72, "dividend": 0.016 }, { "date": "2024-05-07", "price": 0.724, "dividend": 0.0 }, { "date": "2024-05-08", "price": 0.722, "dividend": 0.0 }, { "date": "2024-05-09", "price": 0.723, "dividend": 0.0 }, { "date": "2024-05-10", "price": 0.726, "dividend": 0.0 }, { "date": "2024-05-13", "price": 0.728, "dividend": 0.0 }, { "date": "2024-05-14", "price": 0.728, "dividend": 0.0 }, { "date": "2024-05-15", "price": 0.728, "dividend": 0.0 }, { "date": "2024-05-16", "price": 0.735, "dividend": 0.0 }, { "date": "2024-05-17", "price": 0.734, "dividend": 0.0 }, { "date": "2024-05-20", "price": 0.735, "dividend": 0.0 }, { "date": "2024-05-21", "price": 0.733, "dividend": 0.0 }, { "date": "2024-05-23", "price": 0.732, "dividend": 0.0 }, { "date": "2024-05-24", "price": 0.728, "dividend": 0.0 }, { "date": "2024-05-27", "price": 0.73, "dividend": 0.0 }, { "date": "2024-05-28", "price": 0.731, "dividend": 0.0 }, { "date": "2024-05-29", "price": 0.724, "dividend": 0.0 }, { "date": "2024-05-30", "price": 0.722, "dividend": 0.0 }, { "date": "2024-05-31", "price": 0.723, "dividend": 0.0 }, { "date": "2024-06-03", "price": 0.728, "dividend": 0.0 }, { "date": "2024-06-04", "price": 0.728, "dividend": 0.0 }, { "date": "2024-06-05", "price": 0.731, "dividend": 0.0 }, { "date": "2024-06-06", "price": 0.734, "dividend": 0.0 }, { "date": "2024-06-07", "price": 0.734, "dividend": 0.0 }, { "date": "2024-06-10", "price": 0.732, "dividend": 0.0 }, { "date": "2024-06-11", "price": 0.728, "dividend": 0.0 }, { "date": "2024-06-12", "price": 0.733, "dividend": 0.0 }, { "date": "2024-06-13", "price": 0.734, "dividend": 0.0 }, { "date": "2024-06-14", "price": 0.733, "dividend": 0.0 }, { "date": "2024-06-18", "price": 0.735, "dividend": 0.0 }, { "date": "2024-06-19", "price": 0.738, "dividend": 0.0 }, { "date": "2024-06-20", "price": 0.739, "dividend": 0.0 }, { "date": "2024-06-21", "price": 0.737, "dividend": 0.0 }, { "date": "2024-06-24", "price": 0.737, "dividend": 0.0 }, { "date": "2024-06-25", "price": 0.737, "dividend": 0.0 }, { "date": "2024-06-26", "price": 0.736, "dividend": 0.0 }, { "date": "2024-06-27", "price": 0.735, "dividend": 0.0 }, { "date": "2024-06-28", "price": 0.735, "dividend": 0.0 }, { "date": "2024-07-01", "price": 0.737, "dividend": 0.0 }, { "date": "2024-07-02", "price": 0.734, "dividend": 0.0 }, { "date": "2024-07-03", "price": 0.738, "dividend": 0.0 }, { "date": "2024-07-04", "price": 0.741, "dividend": 0.0 }, { "date": "2024-07-05", "price": 0.742, "dividend": 0.0 }, { "date": "2024-07-08", "price": 0.744, "dividend": 0.0 }, { "date": "2024-07-09", "price": 0.744, "dividend": 0.0 }, { "date": "2024-07-10", "price": 0.745, "dividend": 0.0 }, { "date": "2024-07-11", "price": 0.75, "dividend": 0.0 }, { "date": "2024-07-12", "price": 0.75, "dividend": 0.0 }, { "date": "2024-07-15", "price": 0.749, "dividend": 0.0 }, { "date": "2024-07-16", "price": 0.749, "dividend": 0.0 }, { "date": "2024-07-17", "price": 0.749, "dividend": 0.0 }, { "date": "2024-07-18", "price": 0.749, "dividend": 0.0 }, { "date": "2024-07-19", "price": 0.743, "dividend": 0.0 }, { "date": "2024-07-22", "price": 0.742, "dividend": 0.0 }, { "date": "2024-07-23", "price": 0.743, "dividend": 0.0 }, { "date": "2024-07-24", "price": 0.741, "dividend": 0.0 }, { "date": "2024-07-25", "price": 0.736, "dividend": 0.0 }, { "date": "2024-07-26", "price": 0.738, "dividend": 0.0 }, { "date": "2024-07-29", "price": 0.74, "dividend": 0.0 }, { "date": "2024-07-30", "price": 0.739, "dividend": 0.0 }, { "date": "2024-07-31", "price": 0.743, "dividend": 0.0 }, { "date": "2024-08-01", "price": 0.747, "dividend": 0.0 }, { "date": "2024-08-02", "price": 0.739, "dividend": 0.0 }, { "date": "2024-08-05", "price": 0.724, "dividend": 0.0 }, { "date": "2024-08-06", "price": 0.727, "dividend": 0.0 }, { "date": "2024-08-07", "price": 0.734, "dividend": 0.0 }, { "date": "2024-08-08", "price": 0.731, "dividend": 0.0 }, { "date": "2024-08-12", "price": 0.737, "dividend": 0.0 }, { "date": "2024-08-13", "price": 0.74, "dividend": 0.0 }, { "date": "2024-08-14", "price": 0.743, "dividend": 0.0 }, { "date": "2024-08-15", "price": 0.744, "dividend": 0.0 }, { "date": "2024-08-16", "price": 0.749, "dividend": 0.0 }, { "date": "2024-08-19", "price": 0.752, "dividend": 0.0 }, { "date": "2024-08-20", "price": 0.754, "dividend": 0.0 }, { "date": "2024-08-21", "price": 0.753, "dividend": 0.0 }, { "date": "2024-08-22", "price": 0.754, "dividend": 0.0 }, { "date": "2024-08-23", "price": 0.754, "dividend": 0.0 }, { "date": "2024-08-26", "price": 0.757, "dividend": 0.0 }, { "date": "2024-08-27", "price": 0.755, "dividend": 0.0 }, { "date": "2024-08-28", "price": 0.755, "dividend": 0.0 }, { "date": "2024-08-29", "price": 0.755, "dividend": 0.0 }, { "date": "2024-08-30", "price": 0.756, "dividend": 0.0 }, { "date": "2024-09-02", "price": 0.756, "dividend": 0.0 }, { "date": "2024-09-03", "price": 0.754, "dividend": 0.0 }, { "date": "2024-09-04", "price": 0.749, "dividend": 0.0 }, { "date": "2024-09-05", "price": 0.749, "dividend": 0.0 }, { "date": "2024-09-06", "price": 0.752, "dividend": 0.0 }, { "date": "2024-09-09", "price": 0.748, "dividend": 0.0 }, { "date": "2024-09-10", "price": 0.749, "dividend": 0.0 }, { "date": "2024-09-11", "price": 0.748, "dividend": 0.0 }, { "date": "2024-09-12", "price": 0.752, "dividend": 0.0 }, { "date": "2024-09-13", "price": 0.755, "dividend": 0.0 }, { "date": "2024-09-16", "price": 0.757, "dividend": 0.0 }, { "date": "2024-09-17", "price": 0.757, "dividend": 0.0 }, { "date": "2024-09-18", "price": 0.758, "dividend": 0.0 }, { "date": "2024-09-19", "price": 0.762, "dividend": 0.0 }, { "date": "2024-09-20", "price": 0.762, "dividend": 0.0 }, { "date": "2024-09-23", "price": 0.763, "dividend": 0.0 }, { "date": "2024-09-24", "price": 0.767, "dividend": 0.0 }, { "date": "2024-09-25", "price": 0.768, "dividend": 0.0 }, { "date": "2024-09-26", "price": 0.773, "dividend": 0.0 }, { "date": "2024-09-27", "price": 0.776, "dividend": 0.0 }, { "date": "2024-09-30", "price": 0.776, "dividend": 0.0 }, { "date": "2024-10-01", "price": 0.775, "dividend": 0.0 }, { "date": "2024-10-02", "price": 0.777, "dividend": 0.0 }, { "date": "2024-10-03", "price": 0.775, "dividend": 0.0 }, { "date": "2024-10-04", "price": 0.774, "dividend": 0.0 }, { "date": "2024-10-07", "price": 0.774, "dividend": 0.0 }, { "date": "2024-10-08", "price": 0.766, "dividend": 0.0 }, { "date": "2024-10-09", "price": 0.766, "dividend": 0.0 }, { "date": "2024-10-10", "price": 0.766, "dividend": 0.0 }, { "date": "2024-10-11", "price": 0.767, "dividend": 0.0 }, { "date": "2024-10-14", "price": 0.77, "dividend": 0.0 }, { "date": "2024-10-15", "price": 0.77, "dividend": 0.0 }, { "date": "2024-10-16", "price": 0.768, "dividend": 0.0 }, { "date": "2024-10-17", "price": 0.768, "dividend": 0.0 }, { "date": "2024-10-18", "price": 0.771, "dividend": 0.0 }, { "date": "2024-10-21", "price": 0.77, "dividend": 0.0 }, { "date": "2024-10-22", "price": 0.766, "dividend": 0.0 }, { "date": "2024-10-23", "price": 0.765, "dividend": 0.0 }, { "date": "2024-10-24", "price": 0.763, "dividend": 0.0 }, { "date": "2024-10-25", "price": 0.764, "dividend": 0.0 }, { "date": "2024-10-28", "price": 0.763, "dividend": 0.0 }, { "date": "2024-10-29", "price": 0.761, "dividend": 0.0 }, { "date": "2024-10-30", "price": 0.759, "dividend": 0.0 }, { "date": "2024-11-01", "price": 0.756, "dividend": 0.0 }, { "date": "2024-11-04", "price": 0.758, "dividend": 0.0 }, { "date": "2024-11-05", "price": 0.759, "dividend": 0.0 }, { "date": "2024-11-06", "price": 0.742, "dividend": 0.016 }, { "date": "2024-11-07", "price": 0.746, "dividend": 0.0 }, { "date": "2024-11-08", "price": 0.747, "dividend": 0.0 }, { "date": "2024-11-11", "price": 0.746, "dividend": 0.0 }, { "date": "2024-11-12", "price": 0.741, "dividend": 0.0 }, { "date": "2024-11-13", "price": 0.738, "dividend": 0.0 }, { "date": "2024-11-14", "price": 0.737, "dividend": 0.0 }, { "date": "2024-11-15", "price": 0.735, "dividend": 0.0 }, { "date": "2024-11-18", "price": 0.735, "dividend": 0.0 }, { "date": "2024-11-19", "price": 0.738, "dividend": 0.0 }, { "date": "2024-11-20", "price": 0.737, "dividend": 0.0 }, { "date": "2024-11-21", "price": 0.738, "dividend": 0.0 }, { "date": "2024-11-22", "price": 0.74, "dividend": 0.0 }, { "date": "2024-11-25", "price": 0.742, "dividend": 0.0 }, { "date": "2024-11-26", "price": 0.74, "dividend": 0.0 }, { "date": "2024-11-27", "price": 0.742, "dividend": 0.0 }, { "date": "2024-11-28", "price": 0.741, "dividend": 0.0 }, { "date": "2024-11-29", "price": 0.741, "dividend": 0.0 }, { "date": "2024-12-02", "price": 0.742, "dividend": 0.0 }, { "date": "2024-12-03", "price": 0.746, "dividend": 0.0 }, { "date": "2024-12-04", "price": 0.745, "dividend": 0.0 }, { "date": "2024-12-05", "price": 0.746, "dividend": 0.0 }, { "date": "2024-12-06", "price": 0.748, "dividend": 0.0 }, { "date": "2024-12-09", "price": 0.75, "dividend": 0.0 }, { "date": "2024-12-10", "price": 0.747, "dividend": 0.0 }, { "date": "2024-12-11", "price": 0.746, "dividend": 0.0 }, { "date": "2024-12-12", "price": 0.746, "dividend": 0.0 }, { "date": "2024-12-13", "price": 0.743, "dividend": 0.0 }, { "date": "2024-12-16", "price": 0.742, "dividend": 0.0 }, { "date": "2024-12-17", "price": 0.741, "dividend": 0.0 }, { "date": "2024-12-18", "price": 0.741, "dividend": 0.0 }, { "date": "2024-12-19", "price": 0.733, "dividend": 0.0 }, { "date": "2024-12-20", "price": 0.729, "dividend": 0.0 }, { "date": "2024-12-23", "price": 0.733, "dividend": 0.0 }, { "date": "2024-12-24", "price": 0.733, "dividend": 0.0 }, { "date": "2024-12-26", "price": 0.733, "dividend": 0.0 }, { "date": "2024-12-27", "price": 0.735, "dividend": 0.0 }, { "date": "2024-12-30", "price": 0.732, "dividend": 0.0 }, { "date": "2024-12-31", "price": 0.732, "dividend": 0.0 }, { "date": "2025-01-02", "price": 0.733, "dividend": 0.0 }, { "date": "2025-01-03", "price": 0.733, "dividend": 0.0 }, { "date": "2025-01-06", "price": 0.736, "dividend": 0.0 }, { "date": "2025-01-07", "price": 0.735, "dividend": 0.0 }, { "date": "2025-01-08", "price": 0.731, "dividend": 0.0 }, { "date": "2025-01-09", "price": 0.732, "dividend": 0.0 }, { "date": "2025-01-10", "price": 0.728, "dividend": 0.0 }, { "date": "2025-01-13", "price": 0.723, "dividend": 0.0 }, { "date": "2025-01-14", "price": 0.726, "dividend": 0.0 }, { "date": "2025-01-15", "price": 0.73, "dividend": 0.0 }, { "date": "2025-01-16", "price": 0.733, "dividend": 0.0 }, { "date": "2025-01-17", "price": 0.735, "dividend": 0.0 }, { "date": "2025-01-20", "price": 0.736, "dividend": 0.0 }, { "date": "2025-01-21", "price": 0.738, "dividend": 0.0 }, { "date": "2025-01-22", "price": 0.739, "dividend": 0.0 }, { "date": "2025-01-23", "price": 0.738, "dividend": 0.0 }, { "date": "2025-01-24", "price": 0.74, "dividend": 0.0 }, { "date": "2025-01-27", "price": 0.738, "dividend": 0.0 }, { "date": "2025-01-28", "price": 0.738, "dividend": 0.0 }, { "date": "2025-01-31", "price": 0.739, "dividend": 0.0 }, { "date": "2025-02-03", "price": 0.735, "dividend": 0.0 }, { "date": "2025-02-04", "price": 0.739, "dividend": 0.0 }, { "date": "2025-02-05", "price": 0.742, "dividend": 0.0 }, { "date": "2025-02-06", "price": 0.744, "dividend": 0.0 }, { "date": "2025-02-07", "price": 0.745, "dividend": 0.0 }, { "date": "2025-02-10", "price": 0.744, "dividend": 0.0 }, { "date": "2025-02-11", "price": 0.743, "dividend": 0.0 }, { "date": "2025-02-12", "price": 0.743, "dividend": 0.0 }, { "date": "2025-02-13", "price": 0.744, "dividend": 0.0 }, { "date": "2025-02-14", "price": 0.749, "dividend": 0.0 }, { "date": "2025-02-17", "price": 0.75, "dividend": 0.0 }, { "date": "2025-02-18", "price": 0.751, "dividend": 0.0 }, { "date": "2025-02-19", "price": 0.75, "dividend": 0.0 }, { "date": "2025-02-20", "price": 0.75, "dividend": 0.0 }, { "date": "2025-02-21", "price": 0.754, "dividend": 0.0 }, { "date": "2025-02-24", "price": 0.751, "dividend": 0.0 }, { "date": "2025-02-25", "price": 0.749, "dividend": 0.0 }, { "date": "2025-02-26", "price": 0.752, "dividend": 0.0 }, { "date": "2025-02-27", "price": 0.751, "dividend": 0.0 }, { "date": "2025-02-28", "price": 0.746, "dividend": 0.0 }, { "date": "2025-03-03", "price": 0.748, "dividend": 0.0 }, { "date": "2025-03-04", "price": 0.745, "dividend": 0.0 }, { "date": "2025-03-05", "price": 0.746, "dividend": 0.0 }, { "date": "2025-03-06", "price": 0.747, "dividend": 0.0 }, { "date": "2025-03-07", "price": 0.746, "dividend": 0.0 }, { "date": "2025-03-10", "price": 0.744, "dividend": 0.0 }, { "date": "2025-03-11", "price": 0.739, "dividend": 0.0 }, { "date": "2025-03-12", "price": 0.739, "dividend": 0.0 }, { "date": "2025-03-13", "price": 0.737, "dividend": 0.0 }, { "date": "2025-03-14", "price": 0.739, "dividend": 0.0 }, { "date": "2025-03-17", "price": 0.742, "dividend": 0.0 }, { "date": "2025-03-18", "price": 0.744, "dividend": 0.0 }, { "date": "2025-03-19", "price": 0.744, "dividend": 0.0 }, { "date": "2025-03-20", "price": 0.746, "dividend": 0.0 }, { "date": "2025-03-21", "price": 0.743, "dividend": 0.0 }, { "date": "2025-03-24", "price": 0.745, "dividend": 0.0 }, { "date": "2025-03-25", "price": 0.745, "dividend": 0.0 }, { "date": "2025-03-26", "price": 0.745, "dividend": 0.0 }, { "date": "2025-03-27", "price": 0.743, "dividend": 0.0 }, { "date": "2025-03-28", "price": 0.74, "dividend": 0.0 }, { "date": "2025-04-01", "price": 0.739, "dividend": 0.0 }, { "date": "2025-04-02", "price": 0.74, "dividend": 0.0 }, { "date": "2025-04-03", "price": 0.74, "dividend": 0.0 }, { "date": "2025-04-04", "price": 0.734, "dividend": 0.0 }, { "date": "2025-04-07", "price": 0.702, "dividend": 0.0 }, { "date": "2025-04-08", "price": 0.704, "dividend": 0.0 }, { "date": "2025-04-09", "price": 0.691, "dividend": 0.0 }, { "date": "2025-04-10", "price": 0.708, "dividend": 0.0 }, { "date": "2025-04-11", "price": 0.705, "dividend": 0.0 }, { "date": "2025-04-14", "price": 0.713, "dividend": 0.0 }, { "date": "2025-04-15", "price": 0.717, "dividend": 0.0 }, { "date": "2025-04-16", "price": 0.715, "dividend": 0.0 }, { "date": "2025-04-17", "price": 0.715, "dividend": 0.0 }, { "date": "2025-04-21", "price": 0.717, "dividend": 0.0 }, { "date": "2025-04-22", "price": 0.716, "dividend": 0.0 }, { "date": "2025-04-23", "price": 0.726, "dividend": 0.0 }, { "date": "2025-04-24", "price": 0.725, "dividend": 0.0 }, { "date": "2025-04-25", "price": 0.728, "dividend": 0.0 }, { "date": "2025-04-28", "price": 0.73, "dividend": 0.0 }, { "date": "2025-04-29", "price": 0.731, "dividend": 0.0 }, { "date": "2025-04-30", "price": 0.732, "dividend": 0.0 }, { "date": "2025-05-02", "price": 0.732, "dividend": 0.0 }, { "date": "2025-05-05", "price": 0.739, "dividend": 0.0 }, { "date": "2025-05-06", "price": 0.723, "dividend": 0.016 }, { "date": "2025-05-07", "price": 0.725, "dividend": 0.0 }, { "date": "2025-05-08", "price": 0.726, "dividend": 0.0 }, { "date": "2025-05-09", "price": 0.727, "dividend": 0.0 }, { "date": "2025-05-13", "price": 0.731, "dividend": 0.0 }, { "date": "2025-05-14", "price": 0.734, "dividend": 0.0 }, { "date": "2025-05-15", "price": 0.734, "dividend": 0.0 }, { "date": "2025-05-16", "price": 0.737, "dividend": 0.0 }, { "date": "2025-05-19", "price": 0.735, "dividend": 0.0 }, { "date": "2025-05-20", "price": 0.736, "dividend": 0.0 }, { "date": "2025-05-21", "price": 0.737, "dividend": 0.0 }, { "date": "2025-05-22", "price": 0.733, "dividend": 0.0 }, { "date": "2025-05-23", "price": 0.734, "dividend": 0.0 }, { "date": "2025-05-26", "price": 0.734, "dividend": 0.0 }, { "date": "2025-05-27", "price": 0.736, "dividend": 0.0 }, { "date": "2025-05-28", "price": 0.737, "dividend": 0.0 }, { "date": "2025-05-29", "price": 0.739, "dividend": 0.0 }, { "date": "2025-05-30", "price": 0.737, "dividend": 0.0 }, { "date": "2025-06-02", "price": 0.736, "dividend": 0.0 }, { "date": "2025-06-03", "price": 0.738, "dividend": 0.0 }, { "date": "2025-06-04", "price": 0.742, "dividend": 0.0 }, { "date": "2025-06-05", "price": 0.744, "dividend": 0.0 }, { "date": "2025-06-06", "price": 0.743, "dividend": 0.0 }, { "date": "2025-06-09", "price": 0.744, "dividend": 0.0 }, { "date": "2025-06-10", "price": 0.747, "dividend": 0.0 }, { "date": "2025-06-11", "price": 0.749, "dividend": 0.0 }, { "date": "2025-06-12", "price": 0.749, "dividend": 0.0 }, { "date": "2025-06-13", "price": 0.747, "dividend": 0.0 }, { "date": "2025-06-16", "price": 0.749, "dividend": 0.0 }, { "date": "2025-06-17", "price": 0.748, "dividend": 0.0 }, { "date": "2025-06-18", "price": 0.748, "dividend": 0.0 }, { "date": "2025-06-19", "price": 0.745, "dividend": 0.0 }, { "date": "2025-06-20", "price": 0.746, "dividend": 0.0 }, { "date": "2025-06-23", "price": 0.745, "dividend": 0.0 }, { "date": "2025-06-24", "price": 0.751, "dividend": 0.0 }, { "date": "2025-06-25", "price": 0.754, "dividend": 0.0 }, { "date": "2025-06-26", "price": 0.756, "dividend": 0.0 }, { "date": "2025-06-27", "price": 0.757, "dividend": 0.0 }, { "date": "2025-06-30", "price": 0.757, "dividend": 0.0 }, { "date": "2025-07-01", "price": 0.757, "dividend": 0.0 }, { "date": "2025-07-02", "price": 0.759, "dividend": 0.0 }, { "date": "2025-07-03", "price": 0.76, "dividend": 0.0 }, { "date": "2025-07-04", "price": 0.759, "dividend": 0.0 }, { "date": "2025-07-07", "price": 0.758, "dividend": 0.0 }, { "date": "2025-07-08", "price": 0.758, "dividend": 0.0 }, { "date": "2025-07-09", "price": 0.758, "dividend": 0.0 }, { "date": "2025-07-10", "price": 0.759, "dividend": 0.0 }, { "date": "2025-07-11", "price": 0.759, "dividend": 0.0 }, { "date": "2025-07-14", "price": 0.759, "dividend": 0.0 }, { "date": "2025-07-15", "price": 0.76, "dividend": 0.0 }, { "date": "2025-07-16", "price": 0.758, "dividend": 0.0 }, { "date": "2025-07-17", "price": 0.759, "dividend": 0.0 }, { "date": "2025-07-18", "price": 0.761, "dividend": 0.0 }, { "date": "2025-07-21", "price": 0.763, "dividend": 0.0 }, { "date": "2025-07-22", "price": 0.763, "dividend": 0.0 }, { "date": "2025-07-23", "price": 0.766, "dividend": 0.0 }, { "date": "2025-07-24", "price": 0.766, "dividend": 0.0 }, { "date": "2025-07-25", "price": 0.765, "dividend": 0.0 }, { "date": "2025-07-28", "price": 0.765, "dividend": 0.0 }, { "date": "2025-07-29", "price": 0.766, "dividend": 0.0 }, { "date": "2025-07-30", "price": 0.765, "dividend": 0.0 }, { "date": "2025-07-31", "price": 0.764, "dividend": 0.0 }, { "date": "2025-08-01", "price": 0.759, "dividend": 0.0 }, { "date": "2025-08-04", "price": 0.763, "dividend": 0.0 }, { "date": "2025-08-05", "price": 0.766, "dividend": 0.0 }, { "date": "2025-08-06", "price": 0.765, "dividend": 0.0 }, { "date": "2025-08-07", "price": 0.768, "dividend": 0.0 }, { "date": "2025-08-08", "price": 0.766, "dividend": 0.0 }, { "date": "2025-08-11", "price": 0.768, "dividend": 0.0 }, { "date": "2025-08-12", "price": 0.767, "dividend": 0.0 }, { "date": "2025-08-13", "price": 0.774, "dividend": 0.0 }, { "date": "2025-08-14", "price": 0.773, "dividend": 0.0 }, { "date": "2025-08-15", "price": 0.773, "dividend": 0.0 }, { "date": "2025-08-18", "price": 0.772, "dividend": 0.0 }, { "date": "2025-08-19", "price": 0.772, "dividend": 0.0 }, { "date": "2025-08-20", "price": 0.77, "dividend": 0.0 }, { "date": "2025-08-21", "price": 0.77, "dividend": 0.0 }, { "date": "2025-08-22", "price": 0.771, "dividend": 0.0 }, { "date": "2025-08-25", "price": 0.776, "dividend": 0.0 }, { "date": "2025-08-26", "price": 0.774, "dividend": 0.0 }, { "date": "2025-08-27", "price": 0.773, "dividend": 0.0 }, { "date": "2025-08-28", "price": 0.773, "dividend": 0.0 }, { "date": "2025-08-29", "price": 0.773, "dividend": 0.0 }, { "date": "2025-09-01", "price": 0.774, "dividend": 0.0 }, { "date": "2025-09-02", "price": 0.771, "dividend": 0.0 }, { "date": "2025-09-03", "price": 0.771, "dividend": 0.0 }, { "date": "2025-09-04", "price": 0.773, "dividend": 0.0 }, { "date": "2025-09-05", "price": 0.778, "dividend": 0.0 }, { "date": "2025-09-08", "price": 0.778, "dividend": 0.0 }, { "date": "2025-09-09", "price": 0.78, "dividend": 0.0 }, { "date": "2025-09-10", "price": 0.783, "dividend": 0.0 }, { "date": "2025-09-11", "price": 0.784, "dividend": 0.0 }, { "date": "2025-09-12", "price": 0.787, "dividend": 0.0 }, { "date": "2025-09-15", "price": 0.789, "dividend": 0.0 }, { "date": "2025-09-16", "price": 0.79, "dividend": 0.0 }, { "date": "2025-09-17", "price": 0.79, "dividend": 0.0 }, { "date": "2025-09-18", "price": 0.788, "dividend": 0.0 }, { "date": "2025-09-19", "price": 0.787, "dividend": 0.0 }, { "date": "2025-09-22", "price": 0.788, "dividend": 0.0 }, { "date": "2025-09-23", "price": 0.789, "dividend": 0.0 }, { "date": "2025-09-24", "price": 0.789, "dividend": 0.0 }, { "date": "2025-09-25", "price": 0.786, "dividend": 0.0 }, { "date": "2025-09-26", "price": 0.785, "dividend": 0.0 }, { "date": "2025-09-29", "price": 0.788, "dividend": 0.0 }, { "date": "2025-09-30", "price": 0.788, "dividend": 0.0 }, { "date": "2025-10-01", "price": 0.79, "dividend": 0.0 }, { "date": "2025-10-02", "price": 0.794, "dividend": 0.0 }, { "date": "2025-10-03", "price": 0.796, "dividend": 0.0 }, { "date": "2025-10-06", "price": 0.796, "dividend": 0.0 }, { "date": "2025-10-07", "price": 0.795, "dividend": 0.0 }, { "date": "2025-10-08", "price": 0.795, "dividend": 0.0 }, { "date": "2025-10-09", "price": 0.796, "dividend": 0.0 }, { "date": "2025-10-10", "price": 0.794, "dividend": 0.0 }, { "date": "2025-10-13", "price": 0.79, "dividend": 0.0 }, { "date": "2025-10-14", "price": 0.787, "dividend": 0.0 }, { "date": "2025-10-15", "price": 0.794, "dividend": 0.0 }, { "date": "2025-10-16", "price": 0.795, "dividend": 0.0 }, { "date": "2025-10-17", "price": 0.791, "dividend": 0.0 }, { "date": "2025-10-21", "price": 0.799, "dividend": 0.0 }, { "date": "2025-10-22", "price": 0.798, "dividend": 0.0 }, { "date": "2025-10-23", "price": 0.797, "dividend": 0.0 }, { "date": "2025-10-24", "price": 0.8, "dividend": 0.0 }, { "date": "2025-10-27", "price": 0.803, "dividend": 0.0 }, { "date": "2025-10-28", "price": 0.803, "dividend": 0.0 }, { "date": "2025-10-29", "price": 0.803, "dividend": 0.0 }, { "date": "2025-10-30", "price": 0.801, "dividend": 0.0 }, { "date": "2025-10-31", "price": 0.8, "dividend": 0.0 }, { "date": "2025-11-03", "price": 0.801, "dividend": 0.0 }, { "date": "2025-11-04", "price": 0.798, "dividend": 0.0 }, { "date": "2025-11-05", "price": 0.796, "dividend": 0.0 }, { "date": "2025-11-06", "price": 0.782, "dividend": 0.017 }, { "date": "2025-11-07", "price": 0.778, "dividend": 0.0 }, { "date": "2025-11-10", "price": 0.784, "dividend": 0.0 }, { "date": "2025-11-11", "price": 0.786, "dividend": 0.0 }, { "date": "2025-11-12", "price": 0.788, "dividend": 0.0 }, { "date": "2025-11-13", "price": 0.787, "dividend": 0.0 }, { "date": "2025-11-14", "price": 0.78, "dividend": 0.0 }, { "date": "2025-11-17", "price": 0.781, "dividend": 0.0 }, { "date": "2025-11-18", "price": 0.774, "dividend": 0.0 }, { "date": "2025-11-19", "price": 0.774, "dividend": 0.0 }, { "date": "2025-11-20", "price": 0.778, "dividend": 0.0 }, { "date": "2025-11-21", "price": 0.769, "dividend": 0.0 }, { "date": "2025-11-24", "price": 0.773, "dividend": 0.0 }, { "date": "2025-11-25", "price": 0.776, "dividend": 0.0 }, { "date": "2025-11-26", "price": 0.78, "dividend": 0.0 }, { "date": "2025-11-27", "price": 0.78, "dividend": 0.0 }, { "date": "2025-11-28", "price": 0.781, "dividend": 0.0 }, { "date": "2025-12-01", "price": 0.78, "dividend": 0.0 }, { "date": "2025-12-02", "price": 0.781, "dividend": 0.0 }, { "date": "2025-12-03", "price": 0.782, "dividend": 0.0 }, { "date": "2025-12-04", "price": 0.782, "dividend": 0.0 }, { "date": "2025-12-05", "price": 0.784, "dividend": 0.0 }, { "date": "2025-12-08", "price": 0.783, "dividend": 0.0 }, { "date": "2025-12-09", "price": 0.781, "dividend": 0.0 }, { "date": "2025-12-10", "price": 0.781, "dividend": 0.0 }, { "date": "2025-12-11", "price": 0.781, "dividend": 0.0 }, { "date": "2025-12-12", "price": 0.783, "dividend": 0.0 }, { "date": "2025-12-15", "price": 0.782, "dividend": 0.0 }, { "date": "2025-12-16", "price": 0.778, "dividend": 0.0 }, { "date": "2025-12-17", "price": 0.779, "dividend": 0.0 }, { "date": "2025-12-18", "price": 0.779, "dividend": 0.0 }, { "date": "2025-12-19", "price": 0.781, "dividend": 0.0 }, { "date": "2025-12-22", "price": 0.783, "dividend": 0.0 }, { "date": "2025-12-23", "price": 0.783, "dividend": 0.0 }, { "date": "2025-12-24", "price": 0.783, "dividend": 0.0 }, { "date": "2025-12-26", "price": 0.783, "dividend": 0.0 }, { "date": "2025-12-29", "price": 0.787, "dividend": 0.0 }, { "date": "2025-12-30", "price": 0.788, "dividend": 0.0 }, { "date": "2025-12-31", "price": 0.788, "dividend": 0.0 }, { "date": "2026-01-02", "price": 0.79, "dividend": 0.0 }, { "date": "2026-01-05", "price": 0.794, "dividend": 0.0 }, { "date": "2026-01-06", "price": 0.797, "dividend": 0.0 }, { "date": "2026-01-07", "price": 0.798, "dividend": 0.0 }, { "date": "2026-01-08", "price": 0.794, "dividend": 0.0 }, { "date": "2026-01-09", "price": 0.795, "dividend": 0.0 }, { "date": "2026-01-12", "price": 0.796, "dividend": 0.0 }, { "date": "2026-01-13", "price": 0.797, "dividend": 0.0 }, { "date": "2026-01-14", "price": 0.798, "dividend": 0.0 }, { "date": "2026-01-15", "price": 0.8, "dividend": 0.0 }, { "date": "2026-01-16", "price": 0.801, "dividend": 0.0 }, { "date": "2026-01-19", "price": 0.8, "dividend": 0.0 }, { "date": "2026-01-20", "price": 0.796, "dividend": 0.0 }, { "date": "2026-01-21", "price": 0.797, "dividend": 0.0 }, { "date": "2026-01-22", "price": 0.799, "dividend": 0.0 }, { "date": "2026-01-23", "price": 0.8, "dividend": 0.0 }, { "date": "2026-01-26", "price": 0.802, "dividend": 0.0 }, { "date": "2026-01-27", "price": 0.806, "dividend": 0.0 }, { "date": "2026-01-28", "price": 0.808, "dividend": 0.0 }, { "date": "2026-01-29", "price": 0.809, "dividend": 0.0 }, { "date": "2026-01-30", "price": 0.805, "dividend": 0.0 }, { "date": "2026-02-02", "price": 0.802, "dividend": 0.0 }, { "date": "2026-02-03", "price": 0.806, "dividend": 0.0 }, { "date": "2026-02-04", "price": 0.806, "dividend": 0.0 }, { "date": "2026-02-05", "price": 0.802, "dividend": 0.0 }, { "date": "2026-02-06", "price": 0.804, "dividend": 0.0 }, { "date": "2026-02-09", "price": 0.808, "dividend": 0.0 }, { "date": "2026-02-10", "price": 0.813, "dividend": 0.0 }, { "date": "2026-02-11", "price": 0.815, "dividend": 0.0 }, { "date": "2026-02-12", "price": 0.817, "dividend": 0.0 } ], "GreatLink LifeStyle Balanced Portfolio": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.956, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.956, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.952, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.949, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.949, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.942, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.956, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.958, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.952, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.942, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.935, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.932, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.939, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.939, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.939, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.936, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.929, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.929, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.929, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.936, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.93, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.933, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.938, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.942, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.943, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.945, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.942, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.938, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.939, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.939, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.934, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.931, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.928, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.927, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.922, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.919, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.923, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.919, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.913, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.916, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.912, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.91, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.906, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.902, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.908, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.91, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.9, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.895, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.889, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.888, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.887, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.881, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.886, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.892, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.889, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.882, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.883, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.886, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.899, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.896, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.892, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.881, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.876, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.876, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.873, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.868, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.87, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.869, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.856, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.844, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.84, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.842, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.841, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.843, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.855, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.862, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.86, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.852, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.845, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.834, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.84, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.846, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.854, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.854, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.854, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.855, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.858, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.87, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.87, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.863, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.856, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.855, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.855, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.852, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.842, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.844, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.84, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.843, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.843, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.85, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.852, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.846, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.846, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.846, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.844, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.838, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.831, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.823, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.824, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.816, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.818, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.825, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.822, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.816, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.825, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.822, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.816, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.81, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.807, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.809, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.802, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.809, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.819, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.825, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.842, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.834, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.84, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.847, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.847, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.841, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.844, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.845, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.848, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.853, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.842, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.847, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.848, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.849, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.849, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.857, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.862, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.856, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.855, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.847, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.852, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.851, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.855, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.862, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.858, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.857, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.859, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.869, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.871, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.873, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.863, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.869, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.872, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.872, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.873, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.867, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.861, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.859, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.859, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.851, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.855, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.856, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.856, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.847, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.852, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.85, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.844, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.844, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.846, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.845, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.845, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.845, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.845, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.84, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.839, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.84, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.84, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.847, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.852, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.857, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.855, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.851, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.855, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.858, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.862, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.865, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.861, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.857, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.852, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.85, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.848, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.845, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.846, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.84, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.83, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.834, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.831, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.831, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.831, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.831, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.831, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.831, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.826, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.824, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.827, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.826, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.826, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.824, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.828, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.834, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.836, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.835, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.833, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.834, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.83, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.823, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.82, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.821, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.826, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.826, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.821, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.819, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.816, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.813, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.804, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.802, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.805, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.814, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.821, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.827, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.833, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.838, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.839, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.847, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.835, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.838, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.84, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.837, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.838, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.826, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.832, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.84, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.84, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.843, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.85, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.848, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.842, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.842, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.842, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.847, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.852, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.851, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.852, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.852, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.853, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.858, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.862, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.857, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.853, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.857, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.864, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.867, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.867, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.872, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.872, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.872, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.87, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.866, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.871, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.874, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.875, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.872, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.872, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.873, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.866, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.865, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.866, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.87, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.874, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.876, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.88, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.886, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.889, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.892, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.898, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.897, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.903, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.907, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.912, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.908, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.912, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.919, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.924, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.92, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.924, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.929, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.928, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.926, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.924, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.917, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.913, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.913, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.917, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.918, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.916, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.919, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.925, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.925, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.924, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.937, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.939, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.934, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.931, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.934, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.944, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.941, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.94, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.932, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.934, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.928, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.93, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.931, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.931, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.935, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.938, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.936, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.932, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.931, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.93, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.929, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.924, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.921, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.921, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.923, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.925, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.929, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.932, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.933, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.933, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.939, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.94, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.941, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.942, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.941, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.941, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.941, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.941, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.945, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.949, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.954, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.954, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.958, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.959, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.962, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.969, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.965, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.956, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.958, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.961, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.96, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.964, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.969, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.97, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.967, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.956, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.958, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.96, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.955, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.951, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.952, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.951, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.958, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.963, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.969, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.974, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.974, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.975, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.98, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.985, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.987, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.992, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.993, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.995, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.993, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.998, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.0, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.992, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.986, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.986, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.986, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.998, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.995, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.995, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.996, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.002, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.004, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.001, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.997, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.001, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.995, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.988, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.994, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.999, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.996, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.986, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.979, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.978, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.979, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.982, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.982, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.991, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.993, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.995, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.003, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.003, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.003, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.001, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.0, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.998, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.997, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.996, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.0, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.003, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.001, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.001, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.001, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.005, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.006, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.01, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.011, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.011, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.011, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.011, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.016, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.02, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.022, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.022, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.027, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.035, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.037, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.036, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.041, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.044, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.044, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.043, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.046, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.042, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.046, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.052, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.057, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.059, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.059, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.059, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.058, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.058, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.048, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.043, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.043, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.043, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.042, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.036, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.037, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.044, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.049, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.046, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.047, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.049, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.049, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.049, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.058, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.058, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.058, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.056, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.056, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.053, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.052, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.057, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.06, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.066, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.065, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.062, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.067, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.068, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.066, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.063, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.057, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.047, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.047, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.04, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.042, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.047, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.045, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.044, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.032, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.031, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.033, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.037, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.036, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.042, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.045, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.044, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.048, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.051, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.053, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.055, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.052, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.054, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.054, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.051, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.046, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.043, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.038, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.04, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.041, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.037, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.038, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.045, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.048, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.044, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.045, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.037, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.031, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.028, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.031, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.035, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.033, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.027, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.02, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.01, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.015, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.016, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.012, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.008, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.998, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.009, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.015, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.016, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.019, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.023, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.026, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.028, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.027, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.026, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.026, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.022, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.026, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.038, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.04, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.033, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.036, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.033, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.027, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.031, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.033, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.033, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.031, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.032, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.03, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.035, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.037, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.038, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.038, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.041, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.046, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.042, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.04, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.041, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.038, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.038, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.034, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.033, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.032, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.033, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.029, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.027, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.028, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.028, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.028, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.029, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.028, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.024, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.021, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.023, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.026, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.027, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.028, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.026, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.028, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.027, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.027, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.021, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.021, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.021, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.017, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.016, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.017, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.021, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.021, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.026, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.027, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.027, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.027, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.028, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.031, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.035, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.036, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.034, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.036, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.038, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.039, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.034, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.036, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.037, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.037, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.039, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.043, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.046, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.046, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.042, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.043, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.047, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.044, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.049, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.044, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.042, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.04, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.039, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.042, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.04, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.041, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.048, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.054, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.054, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.057, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.054, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.051, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.05, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.045, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.042, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.038, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.038, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.039, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.04, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.036, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.04, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.037, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.034, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.037, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.042, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.044, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.048, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.047, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.049, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.055, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.055, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.059, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.056, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.056, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.058, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.058, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.066, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.066, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.066, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.07, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.072, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.067, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.062, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.063, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.068, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.07, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.068, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.068, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.069, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.073, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.078, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.082, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.081, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.077, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.082, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.08, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.074, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.076, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.08, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.082, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.081, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.081, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.083, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.085, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.086, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.088, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.091, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.09, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.091, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.092, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.093, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.094, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.093, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.09, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.084, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.085, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.083, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.084, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.083, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.082, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.077, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.083, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.084, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.084, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.082, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.079, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.079, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.076, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.078, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.081, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.081, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.082, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.087, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.09, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.09, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.088, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.091, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.093, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.097, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.097, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.097, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.101, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.102, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.104, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.104, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.102, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.101, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.099, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.095, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.093, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.097, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.102, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.099, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.097, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.103, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.105, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.104, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.102, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.102, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.099, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.099, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.096, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.095, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.097, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.088, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.085, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.087, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.092, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.097, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.097, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.098, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.101, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.08, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.085, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.078, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.085, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.086, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.088, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.087, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.084, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.082, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.079, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.079, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.083, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.089, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.091, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.097, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.095, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.093, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.093, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.092, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.091, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.09, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.091, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.092, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.098, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.102, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.102, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.103, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.098, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.101, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.106, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.103, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.106, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.106, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.107, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.108, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.107, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.11, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.114, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.11, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.112, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.114, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.119, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.118, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.117, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.122, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.123, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.124, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.126, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.125, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.127, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.125, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.126, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.126, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.124, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.128, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.136, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.138, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.141, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.13, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.131, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.136, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.139, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.139, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.141, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.144, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.138, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.138, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.138, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.141, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.147, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.148, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.144, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.142, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.15, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.148, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.144, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.151, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.157, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.159, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.16, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.163, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.163, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.161, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.165, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.166, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.164, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.162, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.162, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.163, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.16, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.161, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.158, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.157, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.156, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.162, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.16, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.162, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.165, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.167, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.166, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.166, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.16, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.149, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.151, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.152, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.156, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.148, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.144, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.144, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.143, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.137, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.132, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.13, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.134, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.137, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.136, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.135, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.128, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.129, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.138, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.138, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.147, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.147, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.15, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.15, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.149, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.149, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.149, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.156, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.155, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.149, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.151, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.158, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.162, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.162, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.162, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.164, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.162, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.164, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.165, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.164, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.165, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.174, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.172, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.173, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.172, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.172, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.17, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.174, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.177, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.176, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.177, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.177, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.179, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.176, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.175, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.18, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.183, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.183, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.183, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.182, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.185, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.184, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.179, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.179, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.186, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.194, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.198, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.201, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.201, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.201, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.196, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.192, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.193, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.195, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.189, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.178, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.187, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.179, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.177, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.18, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.184, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.188, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.193, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.193, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.193, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.195, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.194, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.19, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.189, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.188, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.185, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.186, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.185, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.182, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.186, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.184, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.19, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.189, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.189, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.191, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.191, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.193, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.195, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.199, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.194, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.199, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.196, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.196, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.198, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.191, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.188, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.19, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.192, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.197, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.2, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.202, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.202, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.206, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.206, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.203, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.2, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.199, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.203, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.204, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.204, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.206, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.21, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.209, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.213, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.214, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.217, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.219, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.212, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.21, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.211, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.206, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.206, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.206, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.206, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.214, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.221, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.221, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.224, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.218, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.216, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.219, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.219, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.218, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.218, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.224, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.221, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.225, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.227, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.232, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.232, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.229, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.224, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.224, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.214, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.208, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.202, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.196, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.197, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.185, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.184, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.187, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.183, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.192, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.19, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.183, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.181, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.185, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.188, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.184, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.176, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.17, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.157, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.163, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.158, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.144, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.147, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.155, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.164, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.16, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.153, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.157, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.162, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.159, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.164, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.159, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.159, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.17, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.181, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.186, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.186, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.18, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.18, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.179, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.179, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.18, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.178, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.169, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.163, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.157, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.153, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.162, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.167, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.163, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.171, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.176, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.173, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.18, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.186, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.185, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.182, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.187, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.185, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.187, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.183, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.185, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.185, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.183, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.184, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.186, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.19, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.197, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.201, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.203, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.2, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.203, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.199, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.198, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.199, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.199, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.202, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.205, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.206, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.21, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.213, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.211, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.204, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.199, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.202, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.199, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.201, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.206, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.21, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.213, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.218, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.216, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.217, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.217, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.216, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.218, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.22, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.226, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.227, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.228, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.23, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.227, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.231, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.239, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.238, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.236, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.237, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.235, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.237, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.241, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.243, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.237, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.236, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.238, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.24, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.241, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.241, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.244, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.247, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.241, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.238, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.24, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.245, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.245, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.245, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.25, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.254, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.252, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.251, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.249, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.251, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.254, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.259, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.258, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.259, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.256, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.261, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.267, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.266, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.266, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.263, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.258, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.264, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.268, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.27, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.275, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.281, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.281, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.28, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.279, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.279, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.279, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.276, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.281, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.284, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.286, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.277, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.282, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.283, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.28, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.28, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.28, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.286, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.287, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.29, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.29, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.29, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.297, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.296, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.287, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.284, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.284, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.277, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.284, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.293, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.299, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.297, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.296, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.298, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.3, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.303, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.304, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.309, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.3, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.296, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.299, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.302, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.302, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.31, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.316, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.315, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.317, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.322, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.319, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.316, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.315, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.318, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.325, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.333, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.33, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.33, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.33, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.333, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.332, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.334, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.335, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.316, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.301, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.294, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.288, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.269, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.281, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.282, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.295, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.298, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.307, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.3, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.29, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.298, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.293, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.301, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.307, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.314, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.32, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.32, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.318, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.318, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.314, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.317, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.318, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.321, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.329, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.334, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.335, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.335, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.337, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.343, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.342, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.342, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.342, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.35, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.352, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.352, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.341, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.349, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.351, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.352, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.354, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.357, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.356, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.354, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.354, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.364, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.367, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.369, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.371, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.367, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.371, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.368, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.369, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.372, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.369, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.375, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.379, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.381, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.383, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.39, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.39, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.381, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.38, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.382, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.382, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.383, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.383, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.396, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.398, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.399, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.395, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.39, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.385, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.392, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.387, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.387, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.398, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.406, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.412, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.414, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.413, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.414, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.409, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.406, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.401, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.398, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.4, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.401, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.404, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.412, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.413, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.411, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.416, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.421, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.418, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.419, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.43, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.435, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.433, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.434, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.425, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.429, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.429, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.43, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.421, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.418, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.405, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.391, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.397, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.402, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.391, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.391, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.385, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.38, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.381, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.394, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.394, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.377, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.378, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.371, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.357, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.339, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.341, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.356, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.362, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.368, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.376, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.378, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.381, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.372, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.376, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.38, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.393, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.393, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.398, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.397, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.399, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.396, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.396, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.4, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.399, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.399, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.403, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.398, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.409, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.422, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.42, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.422, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.422, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.422, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.422, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.429, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.429, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.435, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.445, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.434, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.432, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.438, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.434, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.439, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.438, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.442, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.442, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.443, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.436, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.437, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.438, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.431, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.417, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.427, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.424, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.43, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.443, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.452, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.446, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.449, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.44, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.432, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.419, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.429, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.418, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.418, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.401, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.388, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.391, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.399, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.391, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.385, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.368, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.375, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.361, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.357, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.359, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.365, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.365, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.371, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.387, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.395, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.394, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.391, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.4, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.404, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.4, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.398, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.397, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.39, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.376, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.372, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.36, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.36, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.361, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.361, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.37, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.377, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.377, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.383, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.38, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.382, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.379, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.379, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.376, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.373, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.365, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.357, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.352, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.355, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.353, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.349, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.349, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.332, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.314, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.313, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.311, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.292, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.273, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.28, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.293, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.298, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.289, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.294, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.285, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.292, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.302, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.31, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.295, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.281, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.281, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.281, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.273, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.279, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.286, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.293, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.29, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.291, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.297, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.285, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.292, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.29, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.298, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.302, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.305, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.303, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.293, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.279, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.274, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.275, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.271, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.254, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.243, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.252, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.258, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.25, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.244, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.226, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.24, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.236, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.235, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.235, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.247, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.26, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.26, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.258, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.258, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.256, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.264, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.273, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.281, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.284, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.289, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.285, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.279, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.267, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.267, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.261, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.262, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.27, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.267, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.273, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.278, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.274, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.277, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.276, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.282, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.282, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.277, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.275, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.275, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.291, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.29, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.295, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.293, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.298, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.29, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.293, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.295, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.298, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.306, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.309, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.309, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.303, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.294, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.292, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.281, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.279, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.279, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.279, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.28, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.282, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.283, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.278, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.276, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.284, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.275, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.264, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.251, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.249, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.245, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.244, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.247, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.249, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.249, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.241, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.232, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.229, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.225, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.231, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.222, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.217, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.214, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.213, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.202, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.2, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.196, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.201, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.196, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.198, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.197, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.196, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.19, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.178, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.182, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.187, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.183, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.189, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.19, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.2, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.193, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.191, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.187, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.188, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.199, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.197, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.194, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.186, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.192, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.199, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.199, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.204, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.209, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.205, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.197, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.202, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.203, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.195, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.187, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.191, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.185, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.188, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.189, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.19, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.192, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.194, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.195, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.195, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.194, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.19, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.174, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.168, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.182, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.167, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.165, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.162, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.16, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.139, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.13, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.113, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.117, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.152, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.139, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.125, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.128, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.132, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.117, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.091, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.091, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.091, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.083, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.078, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.057, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.04, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.016, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.001, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.98, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.014, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.023, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.993, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.985, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.985, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.003, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.999, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.978, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.972, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.946, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.946, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.941, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.955, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.969, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.975, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.979, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.996, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.996, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.976, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.983, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.986, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.977, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.964, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.968, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.963, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.956, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.951, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.933, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.9, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.916, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.926, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.938, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.949, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.954, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.956, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.94, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.94, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.944, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.94, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.94, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.94, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.954, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.968, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.964, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.958, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.962, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.97, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.976, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.97, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.976, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.964, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.958, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.961, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.961, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.964, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.969, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.972, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.973, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.973, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.994, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.01, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.013, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.01, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.007, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.004, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.994, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.988, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.981, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.972, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.976, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.977, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.966, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.967, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.962, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.96, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.96, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.96, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.982, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.981, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.973, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.966, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.974, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.972, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.973, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.979, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.977, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.969, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.974, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.972, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.972, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.971, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.958, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.956, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.951, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.943, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.936, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.933, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.931, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.932, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.93, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.914, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.907, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.916, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.907, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.904, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.895, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.907, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.912, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.919, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.934, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.935, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.936, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.943, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.948, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.946, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.967, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.968, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.969, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.98, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.976, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.959, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.965, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.972, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.985, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.989, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.986, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.98, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.98, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.993, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.993, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.0, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.992, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.999, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.0, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.002, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.994, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.994, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.989, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.992, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.995, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.994, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.989, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.998, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.005, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.005, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.026, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.028, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.042, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.046, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.055, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.048, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.047, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.045, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.038, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.042, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.051, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.062, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.064, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.058, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.053, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.056, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.061, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.066, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.066, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.077, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.092, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.092, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.086, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.097, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.097, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.097, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.086, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.079, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.077, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.072, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.078, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.072, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.066, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.075, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.085, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.092, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.086, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.091, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.085, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.085, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.083, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.079, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.077, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.08, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.081, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.08, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.088, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.1, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.106, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.109, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.117, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.122, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.121, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.13, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.135, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.142, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.147, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.144, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.151, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.159, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.165, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.163, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.157, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.158, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.154, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.154, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.16, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.156, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.167, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.167, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.15, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.155, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.156, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.164, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.163, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.174, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.175, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.178, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.177, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.177, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.172, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.167, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.163, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.168, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.174, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.176, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.182, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.183, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.194, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.195, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.191, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.193, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.201, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.207, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.205, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.205, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.207, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.206, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.198, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.197, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.199, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.202, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.2, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.192, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.183, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.185, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.19, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.197, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.198, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.198, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.204, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.205, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.212, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.212, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.208, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.215, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.217, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.21, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.209, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.206, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.202, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.198, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.187, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.187, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.183, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.183, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.181, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.185, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.188, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.193, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.203, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.206, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.21, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.205, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.207, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.221, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.22, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.217, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.214, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.209, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.217, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.215, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.219, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.214, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.214, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.207, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.215, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.22, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.221, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.22, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.221, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.22, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.215, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.214, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.216, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.221, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.217, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.221, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.219, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.216, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.218, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.221, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.226, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.229, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.228, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.228, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.229, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.229, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.237, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.243, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.243, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.24, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.244, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.246, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.245, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.241, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.246, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.243, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.242, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.245, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.24, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.231, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.22, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.215, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.208, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.202, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.201, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.197, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.204, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.208, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.212, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.201, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.19, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.188, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.193, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.192, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.193, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.193, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.193, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.193, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.202, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.201, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.199, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.202, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.203, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.202, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.197, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.2, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.206, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.21, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.212, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.21, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.216, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.223, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.221, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.225, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.227, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.227, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.225, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.231, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.239, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.238, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.235, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.237, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.239, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.235, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.234, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.236, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.239, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.243, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.237, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.247, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.247, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.25, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.25, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.252, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.248, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.253, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.255, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.254, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.254, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.255, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.245, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.241, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.245, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.242, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.241, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.241, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.244, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.235, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.228, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.232, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.232, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.23, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.221, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.22, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.207, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.193, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.21, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.204, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.209, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.211, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.203, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.195, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.195, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.19, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.183, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.182, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.176, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.166, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.164, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.18, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.18, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.181, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.176, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.181, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.189, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.184, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.172, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.174, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.17, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.175, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.181, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.185, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.192, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.195, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.197, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.193, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.198, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.196, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.197, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.191, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.186, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.187, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.178, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.17, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.169, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.167, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.168, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.173, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.184, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.191, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.193, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.196, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.2, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.2, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.194, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.193, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.194, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.192, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.2, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.204, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.206, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.206, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.209, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.208, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.207, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.217, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.218, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.219, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.22, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.219, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.219, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.218, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.207, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.199, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.2, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.202, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.202, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.203, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.203, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.199, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.197, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.194, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.192, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.19, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.192, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.193, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.191, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.199, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.203, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.209, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.216, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.213, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.209, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.211, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.211, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.222, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.222, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.226, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.223, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.225, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.23, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.232, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.231, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.23, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.235, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.239, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.238, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.239, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.235, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.239, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.239, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.247, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.253, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.25, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.25, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.253, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.25, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.259, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.26, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.258, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.258, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.257, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.256, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.254, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.256, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.259, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.256, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.251, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.251, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.252, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.257, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.26, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.263, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.274, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.274, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.279, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.276, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.275, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.272, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.262, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.261, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.251, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.251, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.254, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.255, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.256, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.247, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.245, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.244, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.245, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.246, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.24, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.241, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.245, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.252, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.258, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.256, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.257, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.258, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.252, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.255, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.254, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.256, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.252, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.258, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.256, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.262, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.258, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.258, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.255, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.256, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.255, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.26, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.257, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.256, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.264, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.27, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.269, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.269, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.265, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.261, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.262, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.264, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.271, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.269, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.266, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.265, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.268, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.263, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.251, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.248, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.249, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.257, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.259, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.259, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.247, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.249, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.256, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.256, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.256, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.254, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.251, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.249, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.24, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.239, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.249, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.247, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.248, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.252, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.255, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.256, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.246, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.244, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.237, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.24, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.244, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.253, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.243, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.249, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.254, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.251, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.251, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.252, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.247, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.236, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.238, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.224, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.235, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.229, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.23, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.236, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.238, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.24, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.242, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.248, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.244, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.245, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.254, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.258, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.263, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.269, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.268, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.272, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.272, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.273, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.27, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.265, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.268, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.259, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.257, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.258, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.252, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.264, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.269, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.269, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.27, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.268, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.273, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.276, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.274, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.274, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.27, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.269, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.268, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.259, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.264, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.266, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.272, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.262, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.268, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.26, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.26, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.258, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.261, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.263, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.251, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.25, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.25, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.255, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.255, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.257, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.268, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.27, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.263, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.255, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.254, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.25, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.247, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.244, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.246, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.243, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.241, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.24, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.229, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.225, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.232, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.234, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.234, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.236, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.233, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.235, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.241, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.245, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.252, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.259, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.259, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.257, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.255, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.259, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.255, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.239, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.24, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.243, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.239, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.235, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.237, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.244, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.243, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.254, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.251, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.255, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.255, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.245, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.243, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.254, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.243, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.233, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.229, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.199, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.181, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.181, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.177, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.159, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.175, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.177, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.18, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.184, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.187, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.157, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.158, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.16, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.158, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.164, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.155, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.166, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.166, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.181, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.185, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.181, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.168, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.163, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.174, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.181, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.183, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.165, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.167, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.168, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.172, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.181, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.183, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.181, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.192, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.174, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.155, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.151, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.16, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.168, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.167, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.167, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.156, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.139, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.138, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.155, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.161, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.159, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.172, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.178, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.186, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.178, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.191, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.176, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.183, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.175, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.178, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.191, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.198, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.198, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.205, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.212, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.214, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.206, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.203, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.212, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.212, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.215, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.224, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.223, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.216, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.213, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.209, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.202, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.194, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.191, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.185, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.183, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.173, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.178, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.182, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.182, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.204, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.207, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.205, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.213, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.218, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.202, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.207, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.203, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.2, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.193, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.197, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.195, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.188, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.2, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.195, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.2, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.2, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.203, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.204, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.201, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.204, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.204, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.205, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.211, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.211, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.209, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.21, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.213, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.217, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.218, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.222, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.215, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.222, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.221, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.224, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.228, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.228, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.228, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.229, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.231, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.23, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.228, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.232, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.229, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.232, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.23, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.238, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.236, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.244, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.244, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.246, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.247, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.254, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.256, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.25, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.254, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.252, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.255, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.255, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.253, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.256, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.252, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.256, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.259, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.253, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.258, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.257, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.251, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.245, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.247, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.249, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.253, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.254, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.265, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.26, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.259, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.258, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.259, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.261, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.259, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.257, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.256, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.265, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.263, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.259, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.258, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.259, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.262, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.256, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.253, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.253, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.256, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.254, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.245, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.246, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.249, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.246, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.246, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.252, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.255, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.253, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.248, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.245, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.247, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.249, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.251, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.254, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.254, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.259, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.26, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.255, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.245, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.247, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.239, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.236, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.232, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.231, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.23, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.221, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.222, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.215, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.213, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.217, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.217, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.215, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.215, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.217, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.222, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.227, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.222, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.207, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.209, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.21, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.219, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.22, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.229, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.225, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.224, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.228, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.232, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.232, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.24, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.237, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.228, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.23, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.225, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.224, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.231, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.236, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.244, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.246, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.252, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.251, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.254, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.245, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.246, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.244, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.241, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.24, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.248, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.25, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.247, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.253, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.253, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.241, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.238, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.236, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.234, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.239, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.25, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.254, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.252, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.253, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.247, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.256, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.255, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.258, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.258, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.263, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.263, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.266, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.263, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.262, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.267, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.267, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.267, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.268, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.27, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.266, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.268, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.268, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.266, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.262, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.26, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.261, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.259, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.254, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.25, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.26, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.26, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.257, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.262, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.264, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.273, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.277, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.274, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.276, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.272, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.276, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.276, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.273, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.273, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.272, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.275, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.275, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.28, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.28, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.28, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.282, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.279, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.278, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.271, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.271, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.269, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.269, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.271, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.273, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.277, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.274, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.271, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.269, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.264, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.264, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.264, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.261, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.263, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.266, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.265, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.268, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.267, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.267, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.271, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.264, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.26, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.26, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.26, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.256, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.25, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.252, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.252, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.256, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.257, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.26, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.263, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.266, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.268, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.267, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.272, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.275, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.276, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.274, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.276, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.28, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.281, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.283, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.286, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.29, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.289, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.289, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.287, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.287, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.293, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.293, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.29, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.29, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.29, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.292, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.294, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.295, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.292, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.292, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.303, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.307, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.31, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.312, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.311, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.309, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.31, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.313, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.316, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.315, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.313, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.314, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.321, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.32, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.32, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.321, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.321, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.326, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.328, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.326, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.33, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.331, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.335, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.337, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.33, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.331, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.33, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.328, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.328, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.328, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.333, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.332, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.334, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.334, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.334, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.338, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.33, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.328, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.335, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.324, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.325, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.337, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.336, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.336, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.342, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.348, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.344, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.346, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.346, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.346, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.344, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.344, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.348, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.341, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.343, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.34, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.337, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.334, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.338, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.335, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.34, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.34, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.34, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.34, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.34, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.341, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.338, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.332, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.333, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.337, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.338, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.348, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.346, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.342, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.338, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.34, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.336, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.338, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.344, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.345, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.353, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.355, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.356, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.357, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.362, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.362, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.364, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.36, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.364, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.37, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.373, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.374, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.375, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.374, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.376, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.381, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.386, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.387, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.391, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.397, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.398, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.384, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.384, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.378, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.385, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.38, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.371, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.369, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.354, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.358, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.347, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.339, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.336, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.348, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.336, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.334, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.324, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.337, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.343, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.348, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.342, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.326, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.314, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.301, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.295, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.308, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.308, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.313, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.308, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.313, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.307, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.31, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.313, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.308, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.316, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.314, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.326, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.33, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.332, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.331, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.332, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.336, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.334, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.336, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.343, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.344, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.337, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.338, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.337, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.338, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.336, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.338, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.341, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.341, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.336, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.333, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.333, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.333, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.337, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.342, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.347, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.344, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.334, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.33, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.322, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.32, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.317, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.321, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.325, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.317, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.304, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.307, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.31, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.313, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.313, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.309, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.318, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.318, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.322, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.331, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.335, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.334, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.334, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.339, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.338, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.343, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.351, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.351, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.346, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.346, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.346, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.344, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.346, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.338, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.336, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.336, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.34, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.332, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.332, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.332, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.329, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.332, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.34, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.338, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.338, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.343, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.349, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.353, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.356, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.357, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.358, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.356, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.354, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.357, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.359, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.362, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.358, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.357, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.356, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.354, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.354, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.355, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.345, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.348, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.347, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.34, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.348, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.352, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.361, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.357, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.352, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.35, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.353, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.357, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.355, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.355, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.359, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.359, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.358, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.353, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.348, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.343, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.341, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.342, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.341, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.339, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.331, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.328, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.329, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.335, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.335, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.345, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.348, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.352, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.353, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.353, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.353, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.36, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.362, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.36, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.36, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.361, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.353, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.352, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.356, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.355, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.356, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.359, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.362, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.367, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.369, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.368, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.369, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.37, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.368, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.361, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.342, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.341, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.345, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.337, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.337, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.336, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.318, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.319, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.322, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.333, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.339, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.341, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.348, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.348, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.348, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.351, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.356, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.357, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.355, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.364, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.36, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.361, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.363, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.364, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.372, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.367, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.37, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.374, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.374, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.379, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.373, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.371, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.364, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.367, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.357, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.359, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.362, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.363, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.362, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.367, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.367, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.368, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.374, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.373, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.376, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.38, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.385, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.389, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.392, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.392, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.388, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.384, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.384, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.391, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.382, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.384, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.387, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.387, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.389, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.389, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.391, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.397, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.397, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.399, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.394, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.391, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.395, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.394, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.394, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.395, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.392, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.393, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.39, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.394, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.394, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.398, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.398, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.407, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.408, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.404, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.404, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.406, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.403, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.408, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.409, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.411, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.414, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.417, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.417, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.416, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.418, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.42, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.419, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.42, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.422, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.421, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.424, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.423, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.422, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.418, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.419, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.42, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.419, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.424, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.424, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.423, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.423, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.42, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.423, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.422, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.421, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.423, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.431, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.43, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.431, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.435, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.427, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.422, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.419, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.418, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.42, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.426, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.426, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.425, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.42, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.424, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.427, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.43, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.434, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.434, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.434, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.432, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.432, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.427, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.415, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.416, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.42, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.413, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.414, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.407, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.415, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.418, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.418, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.419, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.423, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.423, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.427, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.432, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.432, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.433, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.433, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.435, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.437, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.436, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.435, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.438, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.441, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.444, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.446, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.442, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.442, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.444, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.439, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.438, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.437, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.432, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.427, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.435, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.437, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.439, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.435, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.428, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.425, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.425, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.422, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.419, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.416, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.414, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.402, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.408, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.408, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.41, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.403, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.407, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.392, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.391, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.388, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.385, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.376, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.387, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.388, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.396, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.396, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.403, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.407, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.406, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.409, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.418, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.416, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.434, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.438, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.436, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.436, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.436, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.433, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.438, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.439, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.436, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.437, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.444, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.44, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.443, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.451, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.444, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.451, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.46, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.458, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.458, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.46, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.461, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.455, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.454, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.455, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.457, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.463, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.457, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.446, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.442, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.432, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.428, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.416, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.399, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.399, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.423, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.434, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.443, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.444, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.444, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.444, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.448, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.449, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.448, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.452, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.452, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.451, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.446, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.432, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.438, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.45, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.451, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.449, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.451, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.444, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.448, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.445, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.453, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.463, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.463, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.471, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.486, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.483, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.484, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.494, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.481, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.477, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.474, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.477, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.487, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.484, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.488, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.482, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.483, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.488, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.489, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.497, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.501, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.501, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.506, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.506, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.506, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.507, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.511, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.513, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.514, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.514, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.516, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.516, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.516, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.517, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.521, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.509, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.505, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.5, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.502, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.506, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.506, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.511, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.515, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.526, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.525, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.52, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.521, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.519, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.508, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.508, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.515, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.516, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.512, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.51, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.51, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.51, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.522, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.524, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.526, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.533, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.539, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.526, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.527, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.53, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.517, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.513, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.519, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.517, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.519, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.515, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.513, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.503, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.498, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.498, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.498, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.5, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.497, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.482, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.482, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.491, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.496, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.49, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.486, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.485, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.494, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.496, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.502, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.504, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.506, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.508, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.508, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.511, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.507, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.506, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.503, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.503, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.491, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.483, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.484, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.483, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.48, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.47, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.468, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.478, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.476, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.471, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.467, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.474, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.467, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.472, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.476, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.481, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.488, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.483, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.48, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.467, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.468, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.472, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.471, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.468, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.458, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.459, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.445, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.451, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.457, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.47, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.475, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.482, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.484, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.484, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.493, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.487, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.484, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.486, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.482, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.465, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.459, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.467, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.476, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.474, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.477, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.477, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.486, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.481, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.481, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.481, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.495, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.48, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.48, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.485, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.482, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.478, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.472, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.463, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.449, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.411, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.423, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.413, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.426, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.436, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.438, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.422, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.423, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.431, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.425, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.423, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.428, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.44, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.427, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.427, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.424, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.417, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.424, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.434, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.429, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.43, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.428, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.427, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.427, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.421, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.417, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.408, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.416, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.427, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.435, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.445, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.453, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.453, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.455, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.454, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.458, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.453, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.439, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.443, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.451, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.454, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.454, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.456, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.456, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.467, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.465, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.466, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.465, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.467, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.468, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.466, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.466, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.476, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.472, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.474, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.475, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.475, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.469, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.465, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.456, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.449, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.46, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.459, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.465, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.466, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.469, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.46, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.458, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.459, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.458, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.451, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.457, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.461, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.447, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.435, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.447, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.438, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.435, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.428, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.427, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.417, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.421, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.429, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.447, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.432, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.428, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.425, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.433, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.435, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.435, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.439, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.444, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.446, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.446, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.446, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.432, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.431, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.43, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.408, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.416, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.4, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.401, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.405, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.394, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.389, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.382, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.389, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.373, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.369, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.378, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.382, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.375, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.386, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.385, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.392, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.398, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.393, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.385, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.374, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.382, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.382, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.382, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.356, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.338, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.347, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.359, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.37, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.377, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.386, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.383, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.386, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.39, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.375, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.374, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.384, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.385, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.39, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.401, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.402, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.399, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.402, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.404, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.395, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.397, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.399, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.409, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.405, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.406, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.401, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.414, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.415, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.416, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.416, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.411, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.411, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.409, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.409, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.415, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.416, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.409, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.417, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.409, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.402, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.407, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.407, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.409, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.412, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.429, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.443, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.44, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.435, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.431, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.437, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.443, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.44, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.435, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.436, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.435, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.432, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.427, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.427, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.424, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.42, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.423, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.418, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.427, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.43, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.432, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.432, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.428, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.426, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.431, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.43, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.426, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.431, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.431, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.435, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.445, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.447, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.45, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.453, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.452, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.451, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.451, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.448, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.451, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.456, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.454, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.454, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.447, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.432, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.425, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.429, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.421, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.426, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.434, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.434, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.437, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.442, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.416, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.418, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.419, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.428, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.439, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.447, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.449, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.448, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.448, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.444, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.446, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.461, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.465, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.467, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.467, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.471, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.473, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.474, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.481, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.482, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.478, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.483, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.483, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.485, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.483, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.476, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.478, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.472, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.47, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.477, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.485, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.492, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.492, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.491, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.493, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.498, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.499, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.498, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.496, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.497, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.499, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.498, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.502, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.504, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.499, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.498, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.5, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.504, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.5, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.495, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.502, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.505, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.507, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.509, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.508, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.502, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.502, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.491, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.487, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.487, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.492, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.493, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.495, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.496, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.508, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.51, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.502, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.504, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.507, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.512, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.504, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.511, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.516, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.515, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.516, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.513, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.516, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.511, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.509, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.502, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.509, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.505, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.511, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.515, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.52, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.52, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.522, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.522, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.512, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.512, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.509, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.507, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.503, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.492, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.49, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.485, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.498, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.504, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.494, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.508, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.493, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.485, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.482, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.483, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.485, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.488, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.485, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.493, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.494, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.49, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.493, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.496, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.495, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.5, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.495, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.484, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.488, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.491, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.496, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.508, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.512, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.506, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.507, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.508, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.506, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.511, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.508, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.505, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.505, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.504, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.504, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.504, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.508, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.513, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.515, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.514, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.514, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.52, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.517, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.519, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.525, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.527, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.53, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.533, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.531, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.535, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.532, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.528, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.53, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.533, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.531, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.534, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.537, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.542, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.551, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.554, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.554, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.534, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.543, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.54, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.538, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.547, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.548, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.549, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.553, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.559, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.566, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.56, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.564, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.567, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.565, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.568, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.571, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.571, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.565, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.559, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.555, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.549, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.56, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.564, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.562, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.562, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.56, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.562, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.557, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.557, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.563, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.564, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.566, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.574, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.578, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.576, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.58, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.571, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.575, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.578, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.57, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.574, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.58, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.579, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.576, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.578, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.581, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.587, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.585, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.583, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.584, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.585, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.584, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.585, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.583, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.583, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.581, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.582, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.585, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.59, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.597, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.605, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.608, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.607, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.615, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.619, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.624, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.631, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.633, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.632, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.632, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.634, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.63, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.617, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.619, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.626, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.629, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.631, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.63, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.631, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.634, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.633, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.631, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.635, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.64, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.64, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.639, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.64, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.642, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.643, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.637, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.635, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.631, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.629, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.631, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.641, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.646, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.642, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.644, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.643, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.647, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.639, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.64, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.632, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.637, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.633, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.635, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.634, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.629, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.636, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.64, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.642, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.65, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.65, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.652, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.65, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.655, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.656, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.653, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.652, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.652, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.653, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.656, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.649, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.651, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.655, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.657, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.654, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.653, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.659, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.662, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.654, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.642, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.649, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.652, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.657, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.656, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.649, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.65, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.654, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.661, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.662, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.659, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.658, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.655, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.661, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.666, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.666, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.667, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.663, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.662, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.662, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.668, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.673, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.674, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.675, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.671, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.676, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.676, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.674, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.676, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.67, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.67, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.668, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.667, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.669, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.673, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.679, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.685, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.688, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.688, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.69, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.689, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.687, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.692, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.694, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.695, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.697, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.699, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.696, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.697, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.699, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.695, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.693, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.694, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.698, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.7, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.704, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.708, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.706, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.71, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.714, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.718, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.715, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.71, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.706, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.706, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.704, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.697, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.7, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.709, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.711, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.719, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.719, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.714, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.716, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.713, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.711, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.712, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.702, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.701, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.705, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.701, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.689, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.688, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.697, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.704, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.703, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.705, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.702, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.699, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.705, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.707, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.703, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.704, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.709, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.709, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.708, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.713, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.717, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.716, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.723, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.731, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.736, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.745, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.747, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.745, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.739, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.746, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.746, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.754, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.752, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.755, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.759, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.764, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.773, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.767, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.765, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.769, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.772, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.759, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.761, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.759, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.753, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.734, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.704, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.707, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.707, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.683, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.691, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.7, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.7, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.714, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.719, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.715, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.723, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.718, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.729, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.737, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.738, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.725, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.723, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.706, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.703, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.715, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.711, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.719, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.726, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.737, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.736, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.729, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.726, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.729, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.722, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.721, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.72, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.714, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.693, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.69, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.699, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.682, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.688, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.687, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.688, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.681, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.699, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.698, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.686, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.693, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.697, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.7, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.7, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.696, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.696, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.704, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.704, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.698, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.699, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.699, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.689, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.69, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.694, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.698, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.702, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.69, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.689, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.695, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.7, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.703, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.712, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.717, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.718, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.713, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.713, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.71, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.709, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.712, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.711, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.708, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.705, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.705, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.707, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.688, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.698, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.7, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.707, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.71, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.71, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.714, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.707, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.708, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.709, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.708, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.705, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.703, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.696, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.7, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.695, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.7, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.695, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.687, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.683, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.678, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.69, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.687, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.686, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.683, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.683, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.682, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.691, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.694, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.691, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.696, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.706, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.7, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.698, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.703, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.706, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.702, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.7, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.708, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.712, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.716, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.716, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.712, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.709, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.706, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.697, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.7, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.702, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.705, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.705, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.701, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.693, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.688, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.683, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.674, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.675, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.683, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.689, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.695, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.688, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.698, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.703, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.704, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.703, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.7, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.696, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.695, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.683, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.676, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.675, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.67, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.663, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.663, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.668, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.678, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.671, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.67, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.677, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.681, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.691, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.684, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.683, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.686, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.686, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.69, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.685, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.684, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.672, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.665, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.659, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.656, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.648, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.618, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.627, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.623, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.625, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.631, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.627, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.619, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.627, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.611, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.608, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.594, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.594, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.595, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.589, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.608, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.611, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.631, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.624, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.631, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.634, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.626, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.624, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.62, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.619, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.621, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.624, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.627, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.609, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.611, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.613, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.609, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.616, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.62, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.624, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.632, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.631, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.647, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.645, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.636, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.612, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.617, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.6, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.605, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.612, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.614, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.609, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.602, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.593, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.596, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.585, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.58, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.58, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.579, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.576, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.586, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.588, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.582, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.581, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.582, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.591, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.595, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.605, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.605, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.611, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.605, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.614, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.617, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.62, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.629, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.633, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.631, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.626, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.629, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.634, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.631, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.631, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.632, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.641, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.647, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.651, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.655, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.652, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.657, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.659, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.666, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.666, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.662, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.666, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.664, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.67, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.674, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.675, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.68, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.678, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.675, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.673, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.676, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.68, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.68, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.683, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.677, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.665, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.673, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.68, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.683, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.684, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.689, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.697, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.7, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.697, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.699, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.7, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.687, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.694, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.698, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.698, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.706, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.716, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.722, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.726, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.725, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.729, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.73, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.734, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.734, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.733, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.732, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.732, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.736, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.735, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.738, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.736, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.737, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.743, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.737, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.736, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.742, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.743, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.74, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.742, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.731, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.73, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.72, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.709, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.709, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.707, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.702, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.705, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.709, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.71, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.708, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.711, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.705, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.704, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.705, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.71, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.706, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.705, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.702, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.701, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.704, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.709, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.715, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.729, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.736, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.729, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.733, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.729, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.729, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.74, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.749, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.758, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.754, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.755, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.75, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.748, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.753, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.757, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.771, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.775, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.779, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.78, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.777, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.766, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.764, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.767, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.769, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.77, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.775, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.773, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.776, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.776, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.781, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.778, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.784, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.786, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.789, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.79, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.79, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.785, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.778, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.777, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.76, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.742, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.739, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.745, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.759, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.748, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.746, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.745, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.752, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.761, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.761, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.763, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.76, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.755, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.752, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.757, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.755, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.763, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.77, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.771, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.764, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.772, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.782, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.783, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.78, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.772, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.778, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.78, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.779, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.775, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.773, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.774, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.779, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.779, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.777, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.775, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.766, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.773, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.772, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.771, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.771, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.757, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.754, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.761, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.764, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.76, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.759, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.756, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.768, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.766, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.772, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.778, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.776, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.772, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.768, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.771, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.768, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.775, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.773, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.781, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.782, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.785, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.787, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.799, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.799, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.799, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.8, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.795, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.789, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.793, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.79, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.79, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.795, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.8, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.806, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.801, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.796, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.8, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.808, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.809, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.812, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.812, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.807, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.802, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.795, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.796, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.798, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.805, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.803, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.801, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.807, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.812, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.828, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.832, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.838, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.841, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.84, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.843, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.846, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.845, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.845, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.854, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.846, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.839, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.854, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.851, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.845, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.851, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.851, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.866, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.866, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.87, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.872, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.87, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.876, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.882, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.881, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.873, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.879, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.872, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.873, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.861, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.868, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.856, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.852, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.854, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.88, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.898, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.91, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.907, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.904, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.912, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.918, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.918, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.924, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.922, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.915, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.927, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.926, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.917, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.882, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.875, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.862, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.836, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.81, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.825, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.834, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.843, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.844, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.809, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.756, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.77, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.751, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.677, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.699, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.636, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.634, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.598, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.586, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.615, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.586, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.627, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.661, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.685, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.67, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.67, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.678, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.659, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.66, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.665, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.687, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.709, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.708, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.723, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.717, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.735, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.728, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.738, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.759, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.751, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.732, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.742, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.743, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.743, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.752, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.76, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.771, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.77, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.752, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.755, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.761, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.773, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.777, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.777, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.769, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.76, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.765, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.783, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.788, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.801, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.801, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.79, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.803, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.807, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.81, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.808, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.817, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.829, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.846, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.845, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.859, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.862, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.86, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.865, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.835, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.835, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.82, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.854, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.853, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.854, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.865, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.861, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.871, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.861, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.857, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.856, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.852, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.861, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.871, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.895, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.901, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.921, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.919, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.928, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.936, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.933, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.926, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.94, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.923, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.934, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.945, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.964, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.955, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.958, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.939, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.949, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.954, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.957, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.954, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.955, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.962, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.968, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.971, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.965, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.964, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.968, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.972, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.967, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.975, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.98, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.977, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.966, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.979, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.994, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.999, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.006, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.009, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.006, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.002, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.01, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.021, "dividend": 0.0 }, { "date": "2020-09-03", "price": 2.01, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.987, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.989, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.972, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.975, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.978, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.98, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.991, "dividend": 0.0 }, { "date": "2020-09-15", "price": 2.002, "dividend": 0.0 }, { "date": "2020-09-16", "price": 2.001, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.987, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.987, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.966, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.968, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.973, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.961, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.967, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.981, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.978, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.98, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.988, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.978, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.989, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.994, "dividend": 0.0 }, { "date": "2020-10-07", "price": 2.002, "dividend": 0.0 }, { "date": "2020-10-08", "price": 2.012, "dividend": 0.0 }, { "date": "2020-10-09", "price": 2.02, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.04, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.046, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.042, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.024, "dividend": 0.0 }, { "date": "2020-10-16", "price": 2.029, "dividend": 0.0 }, { "date": "2020-10-19", "price": 2.027, "dividend": 0.0 }, { "date": "2020-10-20", "price": 2.028, "dividend": 0.0 }, { "date": "2020-10-21", "price": 2.028, "dividend": 0.0 }, { "date": "2020-10-22", "price": 2.028, "dividend": 0.0 }, { "date": "2020-10-23", "price": 2.032, "dividend": 0.0 }, { "date": "2020-10-26", "price": 2.025, "dividend": 0.0 }, { "date": "2020-10-27", "price": 2.022, "dividend": 0.0 }, { "date": "2020-10-28", "price": 2.002, "dividend": 0.0 }, { "date": "2020-10-29", "price": 2.005, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.987, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.999, "dividend": 0.0 }, { "date": "2020-11-03", "price": 2.01, "dividend": 0.0 }, { "date": "2020-11-04", "price": 2.033, "dividend": 0.0 }, { "date": "2020-11-05", "price": 2.065, "dividend": 0.0 }, { "date": "2020-11-06", "price": 2.063, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.085, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.062, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.065, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.065, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.073, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.092, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.086, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.089, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.086, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.092, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.101, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.107, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.098, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.102, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.107, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.093, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.111, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.112, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.116, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.125, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.133, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.136, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.134, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.132, "dividend": 0.0 }, { "date": "2020-12-11", "price": 2.129, "dividend": 0.0 }, { "date": "2020-12-14", "price": 2.131, "dividend": 0.0 }, { "date": "2020-12-15", "price": 2.13, "dividend": 0.0 }, { "date": "2020-12-16", "price": 2.137, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.146, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.146, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.137, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.142, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.144, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.139, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.151, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.155, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.167, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.166, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.178, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.182, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.182, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.198, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.216, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.216, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.22, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.219, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.224, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.217, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.218, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.232, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.246, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.248, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.241, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.253, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.235, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.216, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.203, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.19, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.217, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.241, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.247, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.25, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.259, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.265, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.266, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.274, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.278, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.278, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.288, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.286, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.269, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.27, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.24, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.229, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.223, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.222, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.196, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.222, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.223, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.223, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.193, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.195, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.189, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.202, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.21, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.232, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.223, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.222, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.229, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.227, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.22, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.207, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.209, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.206, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.191, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.19, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.205, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.208, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.21, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.205, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.227, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.227, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.242, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.23, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.244, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.236, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.231, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.24, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.239, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.248, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.252, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.245, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.231, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.228, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.236, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.243, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.247, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.246, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.248, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.254, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.243, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.239, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.237, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.24, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.243, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.247, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.24, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.218, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.211, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.221, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.23, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.235, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.221, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.232, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.237, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.236, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.253, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.258, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.261, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.264, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.271, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.268, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.262, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.269, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.266, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.265, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.267, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.274, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.278, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.28, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.276, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.271, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.279, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.277, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.273, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.278, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.287, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.294, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.299, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.301, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.302, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.297, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.298, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.299, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.296, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.298, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.301, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.286, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.295, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.303, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.31, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.314, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.312, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.306, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.289, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.305, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.31, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.311, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.298, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.281, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.292, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.303, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.292, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.303, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.307, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.314, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.314, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.311, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.321, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.313, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.309, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.31, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.304, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.302, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.298, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.281, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.278, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.289, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.302, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.303, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.296, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.295, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.302, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.309, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.317, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.317, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.317, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.325, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.327, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.318, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.306, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.304, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.302, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.3, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.29, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.289, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.289, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.267, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.277, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.282, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.285, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.286, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.287, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.269, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.264, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.264, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.257, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.252, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.253, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.246, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.268, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.262, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.259, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.254, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.256, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.269, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.286, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.284, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.294, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.295, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.294, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.303, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.308, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.311, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.308, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.306, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.301, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.306, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.309, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.309, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.327, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.324, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.322, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.313, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.313, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.314, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.319, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.326, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.325, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.32, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.32, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.313, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.303, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.303, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.303, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.283, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.288, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.277, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.278, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.283, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.281, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.273, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.298, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.301, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.302, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.298, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.293, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.283, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.278, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.284, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.269, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.248, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.265, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.276, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.284, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.283, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.289, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.294, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.283, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.287, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.283, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.292, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.294, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.277, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.266, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.26, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.254, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.262, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.28, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.271, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.258, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.258, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.241, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.232, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.233, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.213, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.185, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.174, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.181, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.17, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.17, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.191, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.186, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.179, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.182, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.18, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.204, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.199, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.185, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.162, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.177, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.185, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.177, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.163, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.157, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.139, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.131, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.093, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.124, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.12, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.115, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.104, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.101, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.071, "dividend": 0.0 }, { "date": "2022-03-07", "price": 2.036, "dividend": 0.0 }, { "date": "2022-03-08", "price": 2.024, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.038, "dividend": 0.0 }, { "date": "2022-03-10", "price": 2.038, "dividend": 0.0 }, { "date": "2022-03-11", "price": 2.036, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.014, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.006, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.046, "dividend": 0.0 }, { "date": "2022-03-17", "price": 2.069, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.083, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.08, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.092, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.088, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.089, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.084, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.088, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.104, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.11, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.1, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.1, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.113, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.1, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.075, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.067, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.071, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.047, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.046, "dividend": 0.0 }, { "date": "2022-04-13", "price": 2.05, "dividend": 0.0 }, { "date": "2022-04-14", "price": 2.039, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.039, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.034, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.037, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.027, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.007, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.985, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.979, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.974, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.992, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.994, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.986, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.978, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.945, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.938, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.921, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.915, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.912, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.933, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.953, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.942, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.92, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.938, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.937, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.922, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.929, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.934, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.962, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.969, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.975, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.97, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.976, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.971, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.977, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.969, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.977, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.964, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.934, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.89, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.878, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.886, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.858, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.863, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.866, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.876, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.87, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.88, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.9, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.911, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.906, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.897, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.886, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.89, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.889, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.892, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.893, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.908, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.906, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.888, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.881, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.873, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.881, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.89, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.891, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.899, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.908, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.905, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.902, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.9, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.909, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.921, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.933, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.928, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.92, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.925, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.931, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.927, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.935, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.931, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.938, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.946, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.954, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.958, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.953, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.951, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.94, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.928, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.917, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.916, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.93, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.926, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.903, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.9, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.892, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.874, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.877, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.876, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.868, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.867, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.874, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.891, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.899, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.884, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.874, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.87, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.85, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.85, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.851, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.844, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.825, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.805, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.794, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.795, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.796, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.784, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.785, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.792, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.819, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.817, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.82, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.799, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.787, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.77, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.767, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.761, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.763, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.768, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.781, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.767, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.757, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.761, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.768, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.77, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.775, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.77, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.775, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.791, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.782, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.769, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.782, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.789, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.796, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.79, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.813, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.834, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.833, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.855, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.847, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.839, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.843, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.837, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.842, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.853, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.856, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.855, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.845, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.85, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.866, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.877, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.87, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.87, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.862, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.851, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.858, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.859, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.855, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.868, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.863, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.852, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.837, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.834, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.819, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.83, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.829, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.821, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.818, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.815, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.817, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.808, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.822, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.838, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.837, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.849, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.861, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.86, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.872, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.878, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.877, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.879, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.879, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.879, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.875, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.88, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.886, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.896, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.895, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.884, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.882, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.894, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.905, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.902, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.889, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.891, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.896, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.9, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.89, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.897, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.898, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.896, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.893, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.883, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.884, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.869, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.861, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.868, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.854, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.859, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.857, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.861, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.862, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.877, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.879, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.876, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.866, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.859, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.844, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.841, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.843, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.833, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.835, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.839, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.834, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.848, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.848, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.852, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.848, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.846, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.846, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.859, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.869, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.878, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.882, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.882, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.877, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.878, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.879, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.886, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.881, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.882, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.888, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.891, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.892, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.882, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.879, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.878, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.876, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.87, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.862, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.871, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.878, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.874, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.868, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.863, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.866, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.871, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.865, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.869, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.87, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.873, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.879, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.879, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.882, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.888, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.892, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.895, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.885, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.873, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.877, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.887, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.886, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.888, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.879, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.882, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.904, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.906, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.905, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.902, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.909, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.915, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.925, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.926, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.934, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.942, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.941, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.932, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.921, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.918, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.919, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.918, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.919, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.927, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.931, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.934, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.936, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.93, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.909, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.901, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.904, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.913, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.921, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.932, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.935, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.934, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.934, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.943, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.933, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.936, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.934, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.941, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.939, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.946, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.955, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.954, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.952, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.937, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.929, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.932, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.939, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.937, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.943, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.929, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.929, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.923, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.913, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.91, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.897, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.901, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.907, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.913, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.915, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.91, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.918, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.929, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.934, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.933, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.943, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.939, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.934, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.924, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.926, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.929, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.93, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.926, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.935, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.932, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.922, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.919, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.914, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.896, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.897, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.889, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.879, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.881, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.875, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.885, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.882, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.865, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.864, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.863, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.868, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.876, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.888, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.897, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.902, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.893, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.889, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.888, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.878, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.866, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.856, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.85, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.855, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.85, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.838, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.838, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.838, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.839, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.848, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.871, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.884, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.883, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.888, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.89, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.888, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.89, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.913, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.919, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.913, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.914, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.917, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.917, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.923, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.923, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.919, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.915, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.914, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.919, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.919, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.924, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.922, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.919, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.924, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.921, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.926, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.934, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.935, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.944, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.955, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.962, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.963, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.966, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.965, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.967, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.964, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.965, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.977, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.977, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.977, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.969, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.961, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.961, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.956, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.961, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.963, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.968, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.972, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.979, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.979, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.972, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.955, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.962, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.97, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.973, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.972, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.978, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.986, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.987, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.992, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.99, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.983, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.991, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.998, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.998, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.008, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.01, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.013, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.016, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.007, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.014, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.023, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.026, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.025, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.019, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.019, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.037, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.041, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.04, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.037, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.036, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.038, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.049, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.052, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.042, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.048, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.053, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.055, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.047, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.061, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.062, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.06, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.049, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.055, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.055, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.068, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.085, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.087, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.08, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.083, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.086, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.091, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.094, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.091, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.09, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.094, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.09, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.091, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.093, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.088, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.081, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.069, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.047, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.046, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.045, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.031, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.038, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.054, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.065, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.054, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.073, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.08, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.071, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.075, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.084, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.096, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.104, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.102, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.102, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.111, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.115, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.117, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.128, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.133, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.131, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.136, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.131, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.13, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.124, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.127, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.125, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.108, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.101, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.099, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.11, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.099, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.12, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.128, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.122, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.122, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.118, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.125, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.131, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.131, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.143, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.149, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.154, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.146, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.143, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.148, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.15, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.148, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.146, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.146, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.142, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.156, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.16, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.174, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.178, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.179, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.177, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.179, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.18, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.179, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.181, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.16, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.152, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.139, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.141, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.147, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.124, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.109, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.116, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.122, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.115, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.127, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.122, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.074, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.028, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.051, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.066, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.073, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.094, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.1, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.099, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.111, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.124, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.125, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.122, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.127, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.129, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.129, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.126, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.124, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.119, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.12, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.125, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.129, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.118, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.1, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.099, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.086, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.091, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.094, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.097, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.116, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.118, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.12, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.126, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.119, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.135, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.134, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.135, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.141, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.144, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.161, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.159, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.152, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.161, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.17, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.166, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.181, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.176, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.164, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.168, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.174, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.177, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.186, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.177, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.176, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.179, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.185, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.18, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.175, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.177, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.172, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.174, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.177, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.181, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.171, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.166, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.155, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.165, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.189, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.191, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.191, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.2, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.184, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.18, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.175, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.165, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.166, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.167, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.175, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.175, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.182, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.192, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.19, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.182, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.184, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.187, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.203, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.211, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.217, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.215, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.221, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.227, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.221, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.225, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.225, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.226, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.227, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.219, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.209, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.193, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.182, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.195, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.201, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.199, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.198, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.188, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.192, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.196, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.204, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.21, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.202, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.195, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.195, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.178, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.16, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.164, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.182, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.192, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.201, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.195, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.202, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.212, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.212, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.211, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.188, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.202, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.224, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.209, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.218, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.219, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.232, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.234, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.24, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.235, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.234, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.241, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.241, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.249, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.253, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.244, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.233, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.239, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.224, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.21, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.222, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.22, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.206, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.208, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.189, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.2, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.199, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.189, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.165, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.155, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.164, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.16, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.179, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.192, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.195, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.202, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.202, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.192, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.208, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.205, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.198, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.195, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.181, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.177, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.177, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.144, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.098, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.045, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.057, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.047, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.069, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.068, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.092, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.101, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.085, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.091, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.082, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.091, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.127, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.132, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.148, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.152, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.151, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.15, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.17, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.168, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.166, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.171, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.179, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.179, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.213, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.219, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.222, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.23, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.222, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.225, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.213, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.209, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.198, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.199, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.22, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.217, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.219, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.215, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.214, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.22, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.232, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.239, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.244, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.247, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.256, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.258, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.253, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.239, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.243, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.243, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.24, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.235, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.235, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.231, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.257, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.264, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.266, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.277, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.276, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.276, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.276, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.286, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.283, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.282, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.288, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.291, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.296, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.289, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.288, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.301, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.301, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.308, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.313, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.314, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.311, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.322, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.322, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.32, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.325, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.322, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.324, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.326, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.296, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.311, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.317, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.316, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.33, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.325, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.329, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.334, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.347, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.344, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.344, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.344, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.341, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.332, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.336, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.342, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.353, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.352, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.353, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.349, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.343, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.346, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.336, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.347, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.354, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.365, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.371, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.377, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.387, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.396, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.401, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.404, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.409, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.407, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.419, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.415, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.416, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.419, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.42, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.411, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.406, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.418, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.42, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.426, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.441, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.447, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.449, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.448, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.453, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.456, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.433, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.436, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.426, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.447, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.451, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.438, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.461, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.454, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.457, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.469, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.483, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.477, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.483, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.483, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.479, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.492, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.472, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.466, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.463, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.442, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.472, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.474, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.482, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.469, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.444, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.446, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.421, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.426, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.432, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.408, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.421, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.434, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.447, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.446, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.447, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.442, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.448, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.449, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.449, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.455, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.456, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.449, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.455, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.453, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.451, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.442, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.429, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.43, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.436, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.449, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.458, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.46, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.463, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.467, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.47, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.475, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.473, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.488, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.51, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.517, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.517, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.515, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.526, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.531, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.538, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.529, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.534, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.536, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.531, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.511, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.516, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.532, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.528, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.529, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.542, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.556, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.556, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.538, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.526, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.54, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.534, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.506, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.519, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.543, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.549, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.555, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.549, "dividend": 0.0 } ], "GreatLink LifeStyle Dynamic Portfolio": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.963, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.963, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.943, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.94, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.937, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.932, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.936, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.938, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.957, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.937, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.937, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.933, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.926, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.915, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.91, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.92, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.92, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.92, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.914, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.902, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.902, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.902, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.916, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.905, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.91, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.922, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.927, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.928, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.932, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.925, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.918, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.92, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.922, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.917, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.917, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.911, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.903, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.898, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.896, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.888, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.882, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.887, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.88, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.87, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.875, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.869, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.864, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.856, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.848, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.859, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.861, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.843, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.835, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.824, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.822, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.822, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.809, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.818, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.829, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.822, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.81, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.81, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.817, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.84, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.833, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.827, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.808, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.8, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.8, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.794, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.785, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.789, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.787, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.765, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.745, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.739, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.74, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.738, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.739, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.763, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.772, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.769, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.755, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.743, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.723, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.734, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.744, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.756, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.756, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.755, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.755, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.759, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.769, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.772, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.772, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.772, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.772, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.772, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.782, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.782, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.772, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.76, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.756, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.756, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.75, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.733, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.736, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.728, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.735, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.735, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.746, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.751, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.74, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.737, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.736, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.734, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.723, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.713, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.711, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.7, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.689, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.694, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.705, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.7, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.688, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.702, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.697, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.688, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.679, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.672, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.674, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.664, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.674, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.692, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.699, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.73, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.72, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.733, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.741, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.743, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.735, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.738, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.739, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.743, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.748, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.731, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.739, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.74, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.742, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.742, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.754, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.762, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.75, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.746, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.734, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.74, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.739, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.747, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.757, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.752, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.749, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.755, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.77, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.774, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.777, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.761, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.771, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.777, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.776, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.778, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.769, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.759, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.755, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.755, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.741, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.746, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.747, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.746, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.732, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.741, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.737, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.726, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.726, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.73, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.729, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.728, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.728, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.728, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.719, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.716, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.718, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.718, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.733, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.738, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.746, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.742, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.734, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.741, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.745, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.751, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.755, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.747, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.743, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.733, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.729, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.726, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.72, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.722, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.71, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.697, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.702, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.699, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.697, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.697, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.697, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.695, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.696, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.689, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.684, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.688, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.688, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.688, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.68, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.688, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.697, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.701, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.699, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.695, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.697, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.69, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.68, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.675, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.678, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.684, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.684, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.674, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.672, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.666, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.662, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.648, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.646, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.649, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.665, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.675, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.684, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.693, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.701, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.703, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.715, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.698, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.702, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.703, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.699, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.699, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.681, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.688, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.701, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.703, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.706, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.717, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.713, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.704, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.702, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.704, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.71, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.718, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.716, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.717, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.717, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.719, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.726, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.73, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.723, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.716, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.722, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.732, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.735, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.735, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.742, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.741, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.742, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.738, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.731, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.739, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.743, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.743, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.739, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.739, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.741, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.728, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.727, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.727, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.733, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.737, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.739, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.745, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.754, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.758, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.763, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.77, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.769, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.778, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.782, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.789, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.783, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.786, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.795, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.801, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.795, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.801, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.81, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.811, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.807, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.806, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.795, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.79, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.789, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.796, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.798, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.794, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.797, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.807, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.807, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.807, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.826, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.827, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.822, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.816, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.821, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.833, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.831, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.831, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.82, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.823, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.815, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.818, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.82, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.821, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.825, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.831, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.83, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.825, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.826, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.824, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.822, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.815, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.809, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.809, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.811, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.815, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.821, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.826, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.831, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.83, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.838, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.84, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.839, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.842, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.84, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.84, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.84, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.841, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.844, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.85, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.856, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.859, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.864, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.865, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.867, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.875, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.869, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.856, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.859, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.862, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.86, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.866, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.872, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.874, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.869, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.853, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.856, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.857, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.85, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.844, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.845, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.842, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.852, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.859, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.871, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.876, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.878, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.877, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.885, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.891, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.895, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.901, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.904, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.907, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.903, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.91, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.912, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.899, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.891, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.891, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.892, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.908, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.905, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.906, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.907, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.916, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.919, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.915, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.911, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.917, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.908, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.899, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.906, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.911, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.906, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.893, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.891, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.883, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.881, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.882, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.889, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.889, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.9, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.902, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.905, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.918, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.917, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.917, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.915, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.91, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.908, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.906, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.904, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.91, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.914, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.911, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.911, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.908, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.914, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.916, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.922, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.923, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.923, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.923, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.923, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.93, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.936, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.938, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.938, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.945, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.956, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.958, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.957, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.963, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.964, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.965, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.963, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.968, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.963, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.97, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.978, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.983, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.986, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.986, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.986, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.986, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.985, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.972, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.966, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.965, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.965, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.963, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.955, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.956, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.965, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.972, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.969, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.97, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.972, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.971, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.971, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.982, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.982, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.984, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.981, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.98, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.974, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.974, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.982, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.986, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.994, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.994, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.99, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.996, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.996, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.992, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.987, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.979, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.963, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.964, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.955, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.956, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.964, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.961, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.959, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.942, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.941, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.944, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.959, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.963, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.962, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.967, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.976, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.98, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.981, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.977, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.981, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.981, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.977, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.973, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.968, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.962, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.963, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.964, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.96, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.962, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.97, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.976, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.97, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.971, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.96, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.952, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.947, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.951, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.956, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.954, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.947, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.939, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.924, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.931, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.932, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.928, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.921, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.905, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.914, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.914, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.922, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.929, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.931, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.935, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.939, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.944, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.946, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.946, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.945, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.945, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.939, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.945, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.962, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.964, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.956, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.96, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.956, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.948, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.951, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.956, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.955, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.951, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.952, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.95, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.956, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.958, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.96, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.961, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.965, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.97, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.963, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.958, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.96, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.956, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.955, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.95, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.949, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.947, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.949, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.944, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.94, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.94, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.94, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.94, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.942, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.94, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.934, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.93, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.934, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.938, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.94, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.941, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.938, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.939, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.938, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.937, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.925, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.925, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.925, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.92, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.918, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.918, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.923, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.923, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.93, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.933, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.933, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.934, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.935, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.941, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.945, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.947, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.944, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.945, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.948, "dividend": 0.0 }, { "date": "2004-09-02", "price": 0.951, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.946, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.95, "dividend": 0.0 }, { "date": "2004-09-07", "price": 0.951, "dividend": 0.0 }, { "date": "2004-09-08", "price": 0.95, "dividend": 0.0 }, { "date": "2004-09-09", "price": 0.951, "dividend": 0.0 }, { "date": "2004-09-10", "price": 0.956, "dividend": 0.0 }, { "date": "2004-09-13", "price": 0.961, "dividend": 0.0 }, { "date": "2004-09-14", "price": 0.961, "dividend": 0.0 }, { "date": "2004-09-15", "price": 0.956, "dividend": 0.0 }, { "date": "2004-09-16", "price": 0.957, "dividend": 0.0 }, { "date": "2004-09-17", "price": 0.962, "dividend": 0.0 }, { "date": "2004-09-20", "price": 0.957, "dividend": 0.0 }, { "date": "2004-09-21", "price": 0.965, "dividend": 0.0 }, { "date": "2004-09-22", "price": 0.957, "dividend": 0.0 }, { "date": "2004-09-23", "price": 0.954, "dividend": 0.0 }, { "date": "2004-09-24", "price": 0.95, "dividend": 0.0 }, { "date": "2004-09-27", "price": 0.949, "dividend": 0.0 }, { "date": "2004-09-28", "price": 0.952, "dividend": 0.0 }, { "date": "2004-09-29", "price": 0.951, "dividend": 0.0 }, { "date": "2004-09-30", "price": 0.952, "dividend": 0.0 }, { "date": "2004-10-01", "price": 0.964, "dividend": 0.0 }, { "date": "2004-10-04", "price": 0.973, "dividend": 0.0 }, { "date": "2004-10-05", "price": 0.972, "dividend": 0.0 }, { "date": "2004-10-06", "price": 0.976, "dividend": 0.0 }, { "date": "2004-10-07", "price": 0.972, "dividend": 0.0 }, { "date": "2004-10-08", "price": 0.967, "dividend": 0.0 }, { "date": "2004-10-11", "price": 0.965, "dividend": 0.0 }, { "date": "2004-10-12", "price": 0.957, "dividend": 0.0 }, { "date": "2004-10-13", "price": 0.954, "dividend": 0.0 }, { "date": "2004-10-14", "price": 0.947, "dividend": 0.0 }, { "date": "2004-10-15", "price": 0.948, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.947, "dividend": 0.0 }, { "date": "2004-10-19", "price": 0.949, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.943, "dividend": 0.0 }, { "date": "2004-10-21", "price": 0.947, "dividend": 0.0 }, { "date": "2004-10-22", "price": 0.943, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.937, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.942, "dividend": 0.0 }, { "date": "2004-10-27", "price": 0.949, "dividend": 0.0 }, { "date": "2004-10-28", "price": 0.956, "dividend": 0.0 }, { "date": "2004-10-29", "price": 0.956, "dividend": 0.0 }, { "date": "2004-11-01", "price": 0.956, "dividend": 0.0 }, { "date": "2004-11-02", "price": 0.962, "dividend": 0.0 }, { "date": "2004-11-03", "price": 0.97, "dividend": 0.0 }, { "date": "2004-11-04", "price": 0.97, "dividend": 0.0 }, { "date": "2004-11-05", "price": 0.976, "dividend": 0.0 }, { "date": "2004-11-08", "price": 0.973, "dividend": 0.0 }, { "date": "2004-11-09", "price": 0.973, "dividend": 0.0 }, { "date": "2004-11-10", "price": 0.975, "dividend": 0.0 }, { "date": "2004-11-11", "price": 0.975, "dividend": 0.0 }, { "date": "2004-11-12", "price": 0.986, "dividend": 0.0 }, { "date": "2004-11-15", "price": 0.986, "dividend": 0.0 }, { "date": "2004-11-16", "price": 0.985, "dividend": 0.0 }, { "date": "2004-11-17", "price": 0.991, "dividend": 0.0 }, { "date": "2004-11-18", "price": 0.993, "dividend": 0.0 }, { "date": "2004-11-19", "price": 0.985, "dividend": 0.0 }, { "date": "2004-11-22", "price": 0.981, "dividend": 0.0 }, { "date": "2004-11-23", "price": 0.982, "dividend": 0.0 }, { "date": "2004-11-24", "price": 0.987, "dividend": 0.0 }, { "date": "2004-11-25", "price": 0.989, "dividend": 0.0 }, { "date": "2004-11-26", "price": 0.987, "dividend": 0.0 }, { "date": "2004-11-29", "price": 0.987, "dividend": 0.0 }, { "date": "2004-11-30", "price": 0.985, "dividend": 0.0 }, { "date": "2004-12-01", "price": 0.99, "dividend": 0.0 }, { "date": "2004-12-02", "price": 0.998, "dividend": 0.0 }, { "date": "2004-12-03", "price": 0.999, "dividend": 0.0 }, { "date": "2004-12-06", "price": 0.995, "dividend": 0.0 }, { "date": "2004-12-07", "price": 0.99, "dividend": 0.0 }, { "date": "2004-12-08", "price": 0.992, "dividend": 0.0 }, { "date": "2004-12-09", "price": 0.99, "dividend": 0.0 }, { "date": "2004-12-10", "price": 0.989, "dividend": 0.0 }, { "date": "2004-12-13", "price": 0.993, "dividend": 0.0 }, { "date": "2004-12-14", "price": 0.998, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.0, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.0, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.0, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.002, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.006, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.008, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.009, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.012, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.014, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.016, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.018, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.018, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.017, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.011, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.005, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.007, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.004, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.005, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.003, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.001, "dividend": 0.0 }, { "date": "2005-01-13", "price": 0.995, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.003, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.005, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.005, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.002, "dividend": 0.0 }, { "date": "2005-01-20", "price": 0.998, "dividend": 0.0 }, { "date": "2005-01-21", "price": 0.998, "dividend": 0.0 }, { "date": "2005-01-24", "price": 0.991, "dividend": 0.0 }, { "date": "2005-01-25", "price": 0.995, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.0, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.0, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.001, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.007, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.013, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.011, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.015, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.018, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.023, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.023, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.023, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.029, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.03, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.033, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.032, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.03, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.031, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.03, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.021, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.019, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.025, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.032, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.028, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.028, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.028, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.029, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.035, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.037, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.034, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.033, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.033, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.029, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.029, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.025, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.022, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.023, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.026, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.026, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.026, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.026, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.026, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.026, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.016, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.008, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.015, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.02, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.021, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.023, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.026, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.028, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.027, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.027, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.027, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.027, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.027, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.027, "dividend": 0.0 }, { "date": "2005-04-18", "price": 0.992, "dividend": 0.0 }, { "date": "2005-04-19", "price": 0.999, "dividend": 0.0 }, { "date": "2005-04-20", "price": 0.994, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.0, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.001, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.004, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.002, "dividend": 0.0 }, { "date": "2005-04-27", "price": 0.998, "dividend": 0.0 }, { "date": "2005-04-28", "price": 0.993, "dividend": 0.0 }, { "date": "2005-04-29", "price": 0.99, "dividend": 0.0 }, { "date": "2005-05-02", "price": 0.99, "dividend": 0.0 }, { "date": "2005-05-03", "price": 0.997, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.004, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.007, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.013, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.015, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.009, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.009, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.009, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.007, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.006, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.007, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.01, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.018, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.02, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.02, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.021, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.017, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.022, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.023, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.027, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.023, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.034, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.035, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.032, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.03, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.032, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.032, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.033, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.037, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.042, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.039, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.042, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.046, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.052, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.051, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.049, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.053, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.051, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.047, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.044, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.05, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.053, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.051, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.052, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.053, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.055, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.056, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.052, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.059, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.068, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.066, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.07, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.072, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.07, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.069, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.075, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.081, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.067, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.069, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.07, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.073, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.076, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.083, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.081, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.085, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.09, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.091, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.087, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.08, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.081, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.081, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.085, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.09, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.091, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.092, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.088, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.085, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.083, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.087, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.093, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.089, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.085, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.085, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.083, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.084, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.085, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.092, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.099, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.101, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.102, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.107, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.109, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.106, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.112, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.114, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.112, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.109, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.109, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.113, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.108, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.11, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.104, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.102, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.103, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.113, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.11, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.114, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.118, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.12, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.122, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.122, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.113, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.095, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.099, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.1, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.105, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.095, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.091, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.092, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.09, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.082, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.074, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.071, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.076, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.08, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.08, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.081, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.07, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.073, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.086, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.086, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.102, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.102, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.109, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.111, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.109, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.108, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.11, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.117, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.11, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.112, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.127, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.128, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.127, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.132, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.129, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.132, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.132, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.131, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.128, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.137, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.141, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.141, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.141, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.139, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.136, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.14, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.147, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.145, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.146, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.146, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.146, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.142, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.143, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.149, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.152, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.152, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.152, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.151, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.153, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.153, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.145, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.145, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.158, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.168, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.172, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.177, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.178, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.178, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.171, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.167, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.166, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.169, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.158, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.142, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.154, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.144, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.138, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.143, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.15, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.16, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.17, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.17, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.17, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.173, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.171, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.166, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.164, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.162, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.158, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.161, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.159, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.154, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.161, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.158, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.168, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.165, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.162, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.165, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.167, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.167, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.172, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.178, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.173, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.177, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.174, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.173, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.178, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.167, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.163, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.166, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.17, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.179, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.183, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.186, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.187, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.19, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.192, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.187, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.184, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.184, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.189, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.188, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.188, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.193, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.2, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.198, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.206, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.206, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.211, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.216, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.209, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.207, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.206, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.199, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.2, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.2, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.201, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.212, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.222, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.223, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.228, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.216, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.214, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.219, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.22, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.216, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.216, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.226, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.222, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.229, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.232, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.238, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.239, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.233, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.225, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.225, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.207, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.197, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.188, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.177, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.179, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.159, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.157, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.161, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.155, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.171, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.168, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.157, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.154, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.162, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.166, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.156, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.146, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.135, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.115, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.124, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.117, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.095, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.098, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.115, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.127, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.122, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.113, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.119, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.127, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.124, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.131, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.124, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.123, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.142, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.156, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.163, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.165, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.155, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.156, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.153, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.154, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.155, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.152, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.136, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.126, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.117, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.112, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.125, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.132, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.124, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.137, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.145, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.15, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.158, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.156, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.151, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.159, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.157, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.159, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.151, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.154, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.154, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.152, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.154, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.158, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.165, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.176, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.18, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.183, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.177, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.181, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.175, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.175, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.175, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.175, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.179, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.184, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.185, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.19, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.195, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.193, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.184, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.175, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.179, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.174, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.179, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.186, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.192, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.196, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.204, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.199, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.201, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.2, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.195, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.197, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.201, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.211, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.212, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.214, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.217, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.213, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.219, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.231, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.231, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.229, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.232, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.23, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.235, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.241, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.245, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.234, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.234, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.237, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.239, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.243, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.243, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.247, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.251, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.24, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.235, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.237, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.241, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.242, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.242, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.253, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.257, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.253, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.251, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.247, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.25, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.256, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.262, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.262, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.263, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.258, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.264, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.273, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.272, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.27, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.264, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.256, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.267, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.273, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.272, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.278, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.288, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.289, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.288, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.287, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.29, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.289, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.285, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.295, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.301, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.303, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.29, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.298, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.298, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.294, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.294, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.296, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.305, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.309, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.313, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.313, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.313, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.322, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.32, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.306, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.303, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.304, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.294, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.306, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.32, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.329, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.327, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.325, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.329, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.331, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.336, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.337, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.346, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.332, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.326, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.331, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.336, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.336, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.347, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.358, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.355, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.359, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.364, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.359, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.356, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.353, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.358, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.369, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.379, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.374, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.374, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.374, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.379, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.38, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.381, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.382, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.349, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.325, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.314, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.304, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.273, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.292, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.295, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.315, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.32, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.334, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.321, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.302, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.316, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.309, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.323, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.333, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.344, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.353, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.356, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.353, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.352, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.345, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.352, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.353, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.358, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.37, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.378, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.381, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.381, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.385, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.394, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.392, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.393, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.395, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.407, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.408, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.408, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.39, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.404, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.406, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.405, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.41, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.415, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.413, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.408, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.408, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.424, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.431, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.435, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.439, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.432, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.439, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.435, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.436, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.441, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.437, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.445, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.451, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.456, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.459, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.47, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.471, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.458, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.457, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.459, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.46, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.462, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.462, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.484, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.489, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.489, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.482, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.472, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.466, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.478, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.47, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.476, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.492, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.506, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.514, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.517, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.516, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.519, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.511, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.503, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.49, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.485, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.491, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.494, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.498, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.512, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.515, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.514, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.524, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.534, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.528, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.526, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.545, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.557, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.551, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.552, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.536, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.542, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.544, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.545, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.532, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.524, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.5, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.47, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.48, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.491, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.466, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.467, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.456, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.442, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.445, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.472, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.472, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.438, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.443, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.432, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.403, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.366, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.365, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.399, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.403, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.42, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.436, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.441, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.445, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.428, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.433, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.441, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.464, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.467, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.475, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.471, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.474, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.466, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.466, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.47, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.471, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.474, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.481, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.472, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.489, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.513, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.51, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.517, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.518, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.517, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.52, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.533, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.532, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.549, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.566, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.548, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.543, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.556, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.552, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.562, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.561, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.569, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.57, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.571, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.556, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.557, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.555, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.536, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.512, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.529, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.523, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.533, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.554, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.573, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.561, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.571, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.554, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.538, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.515, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.531, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.511, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.511, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.475, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.45, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.457, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.473, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.458, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.444, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.413, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.424, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.398, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.389, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.397, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.406, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.403, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.424, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.447, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.461, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.456, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.448, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.467, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.476, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.475, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.477, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.47, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.461, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.437, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.431, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.407, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.407, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.406, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.406, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.425, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.438, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.438, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.449, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.444, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.441, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.434, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.434, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.424, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.416, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.395, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.381, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.372, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.377, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.373, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.361, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.361, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.328, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.296, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.291, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.287, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.25, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.219, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.232, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.26, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.27, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.255, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.265, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.251, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.259, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.277, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.286, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.26, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.237, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.237, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.237, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.227, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.24, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.252, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.264, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.261, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.265, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.276, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.261, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.27, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.266, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.283, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.291, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.293, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.284, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.259, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.235, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.229, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.234, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.226, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.202, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.182, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.199, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.21, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.193, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.183, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.15, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.173, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.167, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.168, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.168, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.186, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.212, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.21, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.208, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.208, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.202, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.22, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.238, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.25, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.253, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.262, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.253, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.242, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.227, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.224, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.213, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.217, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.235, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.235, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.248, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.256, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.247, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.253, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.252, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.265, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.264, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.254, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.252, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.252, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.278, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.276, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.281, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.278, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.283, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.267, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.274, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.279, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.289, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.302, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.305, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.305, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.295, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.28, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.281, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.265, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.26, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.263, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.265, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.271, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.275, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.273, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.265, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.262, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.275, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.26, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.248, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.232, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.226, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.222, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.226, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.233, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.233, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.231, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.216, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.199, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.195, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.187, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.196, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.177, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.168, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.166, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.161, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.145, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.139, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.134, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.137, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.129, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.13, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.126, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.121, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.117, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.093, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.102, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.114, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.113, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.126, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.127, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.142, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.129, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.121, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.115, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.117, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.133, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.127, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.121, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.108, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.117, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.13, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.124, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.132, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.142, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.134, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.123, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.13, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.129, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.118, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.103, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.108, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.102, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.109, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.107, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.107, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.111, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.116, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.117, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.115, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.114, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.105, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.079, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.07, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.087, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.063, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.061, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.057, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.059, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.027, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.019, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.997, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.006, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.061, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.041, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.021, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.024, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.033, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.021, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.965, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.973, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.973, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.957, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.948, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.907, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.884, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.852, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.834, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.805, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.863, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.877, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.827, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.814, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.811, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.84, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.83, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.792, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.786, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.749, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.749, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.755, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.774, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.796, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.804, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.812, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.833, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.827, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.795, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.806, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.808, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.791, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.77, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.779, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.772, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.762, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.757, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.732, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.696, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.715, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.732, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.746, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.761, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.767, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.774, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.748, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.751, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.76, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.75, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.755, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.755, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.778, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.794, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.784, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.772, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.775, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.789, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.787, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.778, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.784, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.767, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.757, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.758, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.758, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.763, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.765, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.773, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.777, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.777, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.802, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.819, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.823, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.815, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.808, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.801, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.788, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.78, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.771, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.761, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.766, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.768, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.751, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.754, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.747, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.745, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.745, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.745, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.772, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.768, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.757, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.748, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.756, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.758, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.759, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.77, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.767, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.754, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.759, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.754, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.754, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.754, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.735, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.734, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.729, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.719, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.71, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.712, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.71, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.71, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.706, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.682, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.675, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.69, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.678, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.675, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.666, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.683, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.689, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.699, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.716, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.719, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.725, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.73, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.73, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.726, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.755, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.757, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.759, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.774, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.765, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.742, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.749, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.757, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.778, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.783, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.779, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.769, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.768, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.787, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.787, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.793, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.784, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.791, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.794, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.797, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.784, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.785, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.781, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.785, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.789, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.785, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.778, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.79, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.798, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.798, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.826, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.827, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.843, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.848, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.86, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.848, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.847, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.841, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.832, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.837, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.849, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.862, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.863, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.853, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.848, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.853, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.86, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.865, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.867, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.877, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.895, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.895, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.891, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.89, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.895, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.891, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.894, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.902, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.903, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.9, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.882, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.872, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.868, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.865, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.872, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.86, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.853, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.864, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.875, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.88, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.882, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.875, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.882, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.87, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.869, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.866, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.859, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.855, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.859, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.857, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.857, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.868, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.887, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.895, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.899, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.909, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.913, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.913, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.927, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.933, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.941, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.945, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.94, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.95, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.957, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.967, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.965, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.957, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.957, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.956, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.956, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.957, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.954, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.966, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.964, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.941, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.948, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.947, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.958, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.961, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.973, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.974, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.977, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.974, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.974, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.966, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.958, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.952, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.959, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.968, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.971, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.978, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.981, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.992, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.992, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.987, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.99, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.002, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.007, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.005, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.005, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.007, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.003, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.992, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.989, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.992, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.996, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.994, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.98, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.968, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.971, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.979, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.986, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.989, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.993, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.0, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.998, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.01, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.011, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.006, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.014, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.014, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.007, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.006, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.002, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.997, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.99, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.974, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.977, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.968, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.969, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.966, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.973, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.978, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.982, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.996, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.999, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.004, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.998, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.0, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.016, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.013, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.01, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.005, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.0, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.011, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.006, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.011, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.002, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.002, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.993, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.006, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.011, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.014, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.016, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.016, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.011, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.005, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.006, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.011, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.017, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.013, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.018, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.012, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.01, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.015, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.021, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.028, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.031, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.031, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.035, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.035, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.035, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.035, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.035, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.045, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.05, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.051, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.048, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.051, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.053, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.049, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.045, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.051, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.045, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.044, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.05, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.041, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.028, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.013, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.008, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.998, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.991, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.99, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.983, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.992, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.999, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.003, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.986, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.971, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.969, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.976, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.976, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.98, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.979, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.979, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.979, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.993, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.994, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.992, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.995, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.992, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.99, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.984, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.986, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.996, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.001, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.003, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.0, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.011, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.019, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.016, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.021, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.024, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.024, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.021, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.027, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.037, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.036, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.032, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.034, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.037, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.034, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.035, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.037, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.042, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.046, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.038, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.051, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.051, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.057, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.058, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.058, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.053, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.06, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.061, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.059, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.062, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.063, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.048, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.043, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.049, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.046, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.044, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.046, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.05, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.034, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.027, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.033, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.03, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.03, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.015, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.012, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.991, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.974, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.001, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.994, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.002, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.003, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.989, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.98, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.977, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.97, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.955, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.954, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.947, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.933, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.934, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.958, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.958, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.958, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.948, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.957, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.969, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.957, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.941, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.943, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.94, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.951, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.957, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.963, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.974, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.977, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.978, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.974, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.981, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.974, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.974, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.963, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.957, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.958, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.943, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.933, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.929, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.927, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.928, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.934, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.942, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.952, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.962, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.963, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.969, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.974, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.972, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.96, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.96, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.962, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.958, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.969, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.977, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.98, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.981, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.982, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.981, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.977, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.991, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.992, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.993, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.993, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.99, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.99, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.988, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.97, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.961, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.962, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.962, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.964, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.965, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.962, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.958, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.954, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.946, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.945, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.942, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.949, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.948, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.945, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.96, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.966, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.974, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.982, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.976, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.973, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.978, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.978, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.993, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.991, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.997, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.994, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.997, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.003, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.004, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.0, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.997, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.006, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.009, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.007, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.008, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.003, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.007, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.006, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.017, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.022, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.019, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.019, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.023, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.019, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.031, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.032, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.033, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.033, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.029, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.029, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.028, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.031, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.035, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.033, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.028, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.027, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.027, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.033, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.037, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.041, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.055, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.055, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.063, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.061, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.061, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.058, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.046, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.046, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.033, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.033, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.04, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.041, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.041, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.027, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.028, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.029, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.028, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.029, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.02, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.027, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.034, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.043, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.048, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.051, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.054, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.055, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.049, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.052, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.056, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.059, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.052, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.056, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.052, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.061, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.057, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.058, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.055, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.055, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.056, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.06, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.056, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.053, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.065, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.072, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.073, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.073, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.067, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.059, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.062, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.066, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.074, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.071, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.067, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.067, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.07, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.064, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.048, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.043, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.044, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.055, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.058, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.056, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.041, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.045, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.056, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.056, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.056, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.057, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.054, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.05, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.039, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.036, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.049, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.047, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.048, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.052, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.056, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.056, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.04, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.036, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.025, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.03, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.035, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.047, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.034, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.045, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.051, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.047, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.048, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.048, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.039, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.023, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.023, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.0, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.014, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.005, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.009, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.019, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.023, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.025, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.03, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.038, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.035, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.037, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.05, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.054, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.062, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.069, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.069, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.076, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.075, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.077, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.072, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.062, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.067, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.057, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.053, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.052, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.044, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.061, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.068, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.068, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.069, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.065, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.073, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.074, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.072, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.072, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.065, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.06, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.057, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.046, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.053, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.056, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.065, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.051, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.059, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.047, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.047, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.046, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.051, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.052, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.036, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.035, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.034, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.044, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.045, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.048, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.058, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.058, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.049, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.038, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.036, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.031, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.026, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.023, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.025, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.021, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.021, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.019, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.005, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.002, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.997, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.006, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.009, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.007, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.01, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.005, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.009, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.021, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.027, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.037, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.047, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.046, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.043, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.043, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.045, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.036, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.014, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.017, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.021, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.015, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.01, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.012, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.023, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.023, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.037, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.033, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.037, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.037, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.023, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.016, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.03, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.012, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.997, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.989, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.949, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.923, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.923, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.914, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.894, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.915, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.919, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.923, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.926, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.924, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.884, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.887, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.892, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.892, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.9, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.888, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.904, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.904, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.924, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.928, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.919, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.899, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.893, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.91, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.918, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.918, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.892, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.894, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.895, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.902, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.915, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.911, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.908, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.919, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.888, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.866, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.862, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.88, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.89, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.888, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.885, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.866, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.844, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.849, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.874, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.886, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.885, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.902, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.912, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.92, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.914, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.929, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.909, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.918, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.907, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.91, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.929, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.936, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.936, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.951, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.96, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.955, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.95, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.94, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.938, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.952, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.952, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.954, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.961, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.945, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.945, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.96, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.951, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.947, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.942, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.932, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.919, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.917, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.908, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.905, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.895, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.905, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.912, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.915, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.944, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.95, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.947, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.944, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.952, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.955, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.937, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.942, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.936, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.93, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.92, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.923, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.919, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.914, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.932, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.926, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.934, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.934, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.936, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.935, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.93, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.933, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.933, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.939, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.947, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.946, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.943, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.944, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.949, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.953, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.954, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.958, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.947, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.959, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.958, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.965, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.971, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.971, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.971, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.973, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.974, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.971, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.965, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.97, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.967, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.972, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.973, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.981, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.98, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.991, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.992, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.991, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.993, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.0, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.004, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.997, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.004, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.003, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.006, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.006, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.003, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.006, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.999, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.004, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.01, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.004, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.01, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.007, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.997, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.989, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.995, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.999, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.001, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.005, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.023, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.017, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.017, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.017, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.016, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.017, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.012, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.009, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.008, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.02, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.016, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.009, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.01, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.011, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.018, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.009, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.003, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.003, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.002, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.998, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.988, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.99, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.995, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.989, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.99, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.998, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.001, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.998, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.99, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.987, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.991, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.993, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.994, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.999, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.999, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.004, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.005, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.997, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.982, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.983, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.972, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.969, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.963, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.959, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.958, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.945, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.945, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.932, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.931, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.94, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.936, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.935, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.934, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.936, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.944, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.946, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.943, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.933, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.915, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.919, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.925, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.938, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.936, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.948, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.945, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.946, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.942, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.947, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.954, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.955, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.966, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.961, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.95, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.949, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.943, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.943, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.951, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.96, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.97, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.974, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.983, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.982, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.981, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.969, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.97, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.967, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.961, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.961, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.969, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.974, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.969, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.978, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.976, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.959, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.955, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.952, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.952, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.963, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.976, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.981, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.98, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.979, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.974, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.985, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.987, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.99, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.99, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.995, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.996, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.001, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.0, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.999, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.004, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.004, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.004, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.002, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.002, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.996, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.997, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.996, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.995, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.989, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.985, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.987, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.983, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.977, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.975, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.987, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.989, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.984, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.993, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.994, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.009, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.014, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.009, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.011, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.005, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.01, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.007, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.004, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.0, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.001, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.006, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.005, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.01, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.01, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.01, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.015, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.01, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.009, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.0, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.999, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.997, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.997, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.001, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.005, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.011, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.007, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.003, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.0, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.993, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.996, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.996, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.989, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.99, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.994, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.993, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.999, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.995, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.997, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.999, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.989, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.983, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.983, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.983, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.978, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.97, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.972, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.973, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.979, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.982, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.986, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.99, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.994, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.996, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.993, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.0, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.004, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.004, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.001, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.004, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.009, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.012, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.015, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.019, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.024, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.025, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.024, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.022, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.024, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.031, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.031, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.025, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.026, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.026, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.029, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.03, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.031, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.029, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.029, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.046, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.053, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.057, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.059, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.056, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.054, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.056, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.059, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.063, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.06, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.057, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.06, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.069, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.068, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.067, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.068, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.068, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.076, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.079, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.077, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.083, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.083, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.089, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.092, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.083, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.084, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.083, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.081, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.081, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.081, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.089, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.088, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.09, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.09, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.09, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.097, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.083, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.082, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.089, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.074, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.076, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.091, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.09, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.089, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.097, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.106, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.103, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.109, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.107, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.108, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.104, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.104, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.107, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.097, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.099, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.095, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.092, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.086, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.092, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.089, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.095, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.095, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.095, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.094, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.095, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.096, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.09, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.079, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.082, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.087, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.092, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.105, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.1, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.092, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.088, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.091, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.084, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.088, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.095, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.096, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.106, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.11, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.109, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.111, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.118, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.118, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.119, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.118, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.125, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.133, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.137, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.139, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.143, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.143, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.146, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.153, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.156, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.159, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.165, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.171, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.174, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.154, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.154, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.146, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.16, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.152, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.14, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.139, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.12, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.126, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.111, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.099, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.096, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.112, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.095, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.093, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.078, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.094, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.102, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.108, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.105, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.087, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.076, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.059, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.055, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.07, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.069, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.075, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.069, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.073, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.067, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.072, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.081, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.073, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.083, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.082, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.096, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.102, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.102, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.1, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.101, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.107, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.102, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.104, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.114, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.118, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.108, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.108, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.106, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.107, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.104, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.112, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.112, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.113, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.106, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.099, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.099, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.099, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.106, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.117, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.122, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.119, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.108, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.103, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.09, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.087, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.085, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.088, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.093, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.078, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.063, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.068, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.073, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.078, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.08, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.077, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.092, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.091, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.095, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.11, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.113, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.112, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.11, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.118, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.116, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.119, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.131, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.13, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.123, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.12, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.118, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.118, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.118, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.106, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.106, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.105, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.109, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.102, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.1, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.1, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.098, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.102, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.114, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.111, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.111, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.118, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.122, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.128, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.132, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.131, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.131, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.129, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.126, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.13, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.133, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.139, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.134, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.135, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.133, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.133, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.132, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.133, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.122, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.127, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.125, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.114, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.123, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.129, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.139, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.136, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.132, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.127, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.13, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.134, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.13, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.132, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.136, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.137, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.137, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.131, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.125, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.12, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.117, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.117, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.113, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.11, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.101, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.096, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.097, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.104, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.105, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.118, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.122, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.127, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.13, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.13, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.13, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.14, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.141, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.14, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.14, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.14, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.129, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.126, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.128, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.132, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.13, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.128, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.131, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.125, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.136, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.141, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.143, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.141, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.142, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.144, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.139, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.128, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.103, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.102, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.105, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.096, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.096, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.091, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.07, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.072, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.077, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.09, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.096, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.101, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.113, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.11, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.111, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.116, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.121, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.124, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.12, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.131, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.127, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.127, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.128, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.129, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.139, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.129, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.135, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.142, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.143, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.15, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.142, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.139, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.128, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.13, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.117, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.121, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.125, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.128, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.125, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.133, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.133, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.134, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.142, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.141, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.147, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.153, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.161, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.167, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.17, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.169, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.163, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.158, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.159, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.165, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.153, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.156, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.159, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.16, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.164, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.164, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.166, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.173, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.173, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.175, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.169, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.164, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.17, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.167, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.167, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.169, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.164, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.165, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.161, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.166, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.167, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.173, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.173, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.184, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.186, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.18, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.181, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.184, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.18, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.186, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.187, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.188, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.192, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.194, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.195, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.193, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.197, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.2, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.199, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.2, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.201, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.2, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.205, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.204, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.202, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.197, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.198, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.199, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.198, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.204, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.203, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.202, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.202, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.196, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.201, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.199, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.197, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.201, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.213, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.212, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.214, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.218, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.209, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.201, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.199, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.197, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.2, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.207, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.208, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.206, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.2, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.204, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.209, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.213, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.219, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.219, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.219, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.216, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.217, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.21, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.194, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.195, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.201, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.192, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.192, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.182, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.193, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.196, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.196, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.198, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.201, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.203, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.208, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.215, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.215, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.217, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.216, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.218, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.22, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.219, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.218, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.221, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.226, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.231, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.233, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.227, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.228, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.231, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.225, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.225, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.225, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.217, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.211, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.222, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.223, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.226, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.219, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.21, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.207, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.206, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.203, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.198, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.194, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.191, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.175, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.183, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.183, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.183, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.172, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.179, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.159, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.157, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.152, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.148, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.137, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.153, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.157, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.167, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.167, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.177, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.181, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.179, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.184, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.195, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.194, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.218, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.224, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.219, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.22, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.22, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.216, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.222, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.224, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.221, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.222, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.229, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.224, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.227, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.237, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.229, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.237, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.248, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.244, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.244, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.246, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.247, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.236, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.237, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.239, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.241, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.248, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.241, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.225, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.22, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.207, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.201, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.185, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.163, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.163, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.192, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.209, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.22, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.222, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.223, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.223, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.226, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.229, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.226, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.23, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.23, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.227, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.219, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.2, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.207, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.224, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.227, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.222, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.224, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.212, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.219, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.215, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.224, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.236, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.238, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.25, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.267, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.263, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.263, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.274, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.258, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.252, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.248, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.254, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.267, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.264, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.271, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.262, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.266, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.272, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.273, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.283, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.289, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.29, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.296, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.296, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.296, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.296, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.301, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.302, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.303, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.303, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.306, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.308, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.308, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.308, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.315, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.299, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.292, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.286, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.288, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.292, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.293, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.299, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.303, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.317, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.314, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.31, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.312, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.307, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.293, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.293, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.303, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.304, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.299, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.298, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.298, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.298, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.315, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.318, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.322, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.331, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.339, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.321, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.321, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.326, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.309, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.304, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.314, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.312, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.315, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.311, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.31, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.298, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.292, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.291, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.291, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.297, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.294, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.276, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.274, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.285, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.294, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.287, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.282, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.281, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.29, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.294, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.304, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.306, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.309, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.313, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.313, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.314, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.308, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.306, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.301, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.301, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.289, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.282, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.282, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.281, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.276, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.264, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.265, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.276, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.273, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.265, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.26, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.269, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.262, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.267, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.273, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.282, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.29, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.283, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.28, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.259, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.26, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.266, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.265, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.261, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.245, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.242, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.223, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.232, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.243, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.262, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.268, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.276, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.278, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.278, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.289, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.282, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.276, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.277, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.269, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.244, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.238, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.249, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.259, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.256, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.259, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.259, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.272, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.265, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.265, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.265, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.272, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.25, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.253, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.257, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.252, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.248, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.239, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.222, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.202, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.142, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.168, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.152, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.173, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.188, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.189, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.166, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.166, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.178, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.166, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.16, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.17, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.19, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.174, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.174, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.17, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.164, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.176, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.188, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.178, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.18, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.172, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.169, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.169, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.164, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.154, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.141, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.154, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.167, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.174, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.193, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.204, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.208, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.21, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.212, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.215, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.207, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.189, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.197, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.208, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.211, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.212, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.212, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.213, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.231, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.228, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.227, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.227, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.231, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.231, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.228, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.231, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.246, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.24, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.244, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.244, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.244, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.234, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.229, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.212, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.203, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.219, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.217, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.226, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.228, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.232, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.22, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.218, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.219, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.216, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.208, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.214, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.22, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.205, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.19, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.202, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.189, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.184, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.175, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.169, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.157, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.166, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.179, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.2, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.179, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.174, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.172, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.184, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.185, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.185, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.19, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.198, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.199, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.198, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.198, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.174, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.172, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.167, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.136, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.143, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.123, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.125, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.13, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.114, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.104, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.096, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.106, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.082, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.077, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.093, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.1, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.088, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.103, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.101, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.111, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.119, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.111, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.096, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.087, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.096, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.096, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.096, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.062, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.036, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.049, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.066, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.08, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.09, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.1, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.094, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.101, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.104, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.082, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.083, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.097, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.095, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.103, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.119, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.121, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.12, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.122, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.12, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.112, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.115, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.119, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.13, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.123, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.125, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.119, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.134, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.135, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.137, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.136, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.129, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.129, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.126, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.126, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.136, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.137, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.126, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.135, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.123, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.116, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.12, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.121, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.124, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.128, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.15, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.167, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.162, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.157, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.155, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.162, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.17, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.166, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.161, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.162, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.161, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.155, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.147, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.147, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.139, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.133, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.136, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.129, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.14, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.145, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.147, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.147, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.141, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.14, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.146, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.146, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.141, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.147, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.147, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.152, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.166, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.168, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.173, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.176, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.175, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.173, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.172, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.167, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.171, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.177, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.176, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.174, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.165, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.145, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.135, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.14, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.13, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.137, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.148, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.149, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.154, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.16, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.123, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.12, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.122, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.136, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.15, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.158, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.161, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.157, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.157, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.152, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.154, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.175, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.182, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.183, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.186, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.192, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.194, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.195, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.203, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.205, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.2, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.205, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.205, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.207, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.203, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.194, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.199, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.191, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.188, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.195, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.206, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.216, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.216, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.212, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.215, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.221, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.222, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.221, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.217, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.218, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.22, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.218, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.222, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.224, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.218, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.218, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.219, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.225, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.22, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.215, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.225, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.229, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.23, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.232, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.232, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.226, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.226, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.212, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.206, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.206, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.212, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.214, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.216, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.218, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.231, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.233, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.22, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.223, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.226, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.233, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.222, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.233, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.239, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.239, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.242, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.239, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.243, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.237, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.233, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.223, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.233, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.228, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.235, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.24, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.245, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.244, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.248, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.248, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.237, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.239, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.237, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.233, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.227, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.212, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.209, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.201, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.22, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.228, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.217, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.238, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.221, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.213, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.21, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.212, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.215, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.22, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.217, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.226, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.228, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.224, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.227, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.23, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.228, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.235, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.232, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.217, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.223, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.226, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.231, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.248, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.254, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.248, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.249, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.25, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.25, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.255, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.248, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.246, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.246, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.243, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.243, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.243, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.248, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.253, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.253, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.252, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.252, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.26, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.258, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.26, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.268, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.269, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.273, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.277, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.273, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.275, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.27, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.273, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.279, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.277, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.278, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.283, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.292, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.305, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.307, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.307, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.282, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.294, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.29, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.288, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.297, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.298, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.297, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.304, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.311, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.32, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.315, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.32, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.322, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.319, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.323, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.327, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.328, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.32, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.31, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.306, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.298, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.313, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.32, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.316, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.316, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.315, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.318, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.312, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.314, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.321, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.321, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.323, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.334, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.338, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.336, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.339, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.326, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.331, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.335, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.323, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.329, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.336, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.336, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.332, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.333, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.336, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.344, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.34, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.338, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.338, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.338, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.337, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.337, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.334, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.333, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.33, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.333, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.337, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.345, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.355, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.365, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.368, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.367, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.372, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.372, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.377, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.38, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.389, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.397, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.402, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.398, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.399, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.402, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.393, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.376, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.379, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.388, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.392, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.395, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.395, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.395, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.399, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.396, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.393, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.399, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.404, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.405, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.402, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.404, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.407, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.409, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.401, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.398, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.393, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.39, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.393, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.406, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.411, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.406, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.407, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.406, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.413, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.402, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.405, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.397, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.404, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.399, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.401, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.401, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.395, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.404, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.409, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.411, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.422, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.422, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.423, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.42, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.426, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.426, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.422, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.421, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.423, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.424, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.428, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.417, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.419, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.423, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.425, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.42, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.421, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.428, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.432, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.418, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.401, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.412, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.417, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.424, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.422, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.411, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.411, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.419, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.427, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.429, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.425, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.423, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.417, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.428, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.433, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.434, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.434, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.429, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.427, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.428, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.437, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.446, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.449, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.45, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.446, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.454, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.453, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.452, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.455, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.447, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.445, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.442, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.442, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.444, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.451, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.459, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.466, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.471, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.472, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.475, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.474, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.471, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.478, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.48, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.481, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.485, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.486, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.481, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.485, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.486, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.483, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.48, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.482, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.486, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.489, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.494, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.499, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.496, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.501, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.506, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.511, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.508, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.502, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.498, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.498, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.494, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.483, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.488, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.501, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.504, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.515, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.515, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.507, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.51, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.504, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.503, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.505, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.491, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.489, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.495, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.489, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.471, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.471, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.484, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.493, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.493, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.494, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.49, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.487, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.495, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.501, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.496, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.498, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.505, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.504, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.503, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.509, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.515, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.515, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.525, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.537, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.545, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.556, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.56, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.557, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.549, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.559, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.559, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.57, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.567, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.573, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.579, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.587, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.598, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.591, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.588, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.594, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.6, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.582, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.583, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.581, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.574, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.547, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.503, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.509, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.508, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.474, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.488, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.499, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.501, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.522, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.527, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.522, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.534, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.527, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.54, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.552, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.555, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.535, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.53, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.506, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.504, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.521, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.515, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.527, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.538, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.553, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.551, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.54, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.537, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.54, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.529, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.53, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.529, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.517, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.486, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.483, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.496, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.471, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.479, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.477, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.48, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.469, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.495, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.492, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.477, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.487, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.491, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.496, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.496, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.49, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.489, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.502, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.505, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.497, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.498, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.499, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.484, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.485, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.492, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.498, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.503, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.485, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.484, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.492, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.5, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.505, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.517, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.523, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.527, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.52, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.521, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.517, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.516, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.52, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.519, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.512, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.507, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.507, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.509, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.482, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.495, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.499, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.511, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.514, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.516, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.522, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.51, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.513, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.516, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.514, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.508, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.501, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.488, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.495, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.487, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.495, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.485, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.473, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.468, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.461, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.477, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.472, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.47, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.467, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.466, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.465, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.48, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.485, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.478, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.486, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.498, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.491, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.488, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.495, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.498, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.494, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.493, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.503, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.508, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.514, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.515, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.51, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.505, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.504, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.488, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.491, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.492, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.5, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.499, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.491, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.478, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.473, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.463, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.452, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.453, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.463, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.472, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.48, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.471, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.485, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.494, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.495, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.493, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.488, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.482, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.481, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.464, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.453, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.454, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.446, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.438, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.437, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.445, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.46, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.45, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.45, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.461, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.468, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.482, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.472, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.472, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.475, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.474, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.475, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.481, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.471, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.473, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.457, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.448, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.438, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.433, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.422, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.378, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.391, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.386, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.389, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.398, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.391, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.382, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.393, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.368, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.364, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.345, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.341, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.344, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.336, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.365, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.371, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.401, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.391, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.402, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.407, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.394, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.389, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.384, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.382, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.385, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.389, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.393, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.367, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.371, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.375, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.368, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.379, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.384, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.39, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.402, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.4, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.424, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.42, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.407, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.369, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.375, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.351, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.359, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.37, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.374, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.364, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.354, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.34, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.342, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.327, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.32, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.317, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.317, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.312, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.327, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.329, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.32, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.314, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.318, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.333, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.34, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.354, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.355, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.362, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.352, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.365, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.372, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.375, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.389, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.394, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.389, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.382, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.385, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.394, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.389, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.389, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.391, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.401, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.409, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.415, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.417, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.412, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.421, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.425, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.435, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.434, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.427, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.433, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.43, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.439, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.445, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.445, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.453, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.449, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.447, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.444, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.449, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.454, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.454, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.456, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.447, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.428, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.44, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.45, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.453, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.454, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.462, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.472, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.476, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.471, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.473, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.47, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.45, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.461, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.465, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.465, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.478, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.494, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.501, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.51, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.508, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.513, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.515, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.52, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.518, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.516, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.518, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.518, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.524, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.524, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.526, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.524, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.525, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.53, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.522, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.52, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.528, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.529, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.526, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.528, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.511, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.508, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.494, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.476, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.477, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.47, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.464, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.467, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.474, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.472, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.471, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.474, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.462, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.462, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.464, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.469, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.461, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.46, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.453, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.451, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.455, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.461, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.47, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.49, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.5, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.49, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.494, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.488, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.488, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.504, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.515, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.526, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.523, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.523, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.514, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.514, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.52, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.526, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.546, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.55, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.553, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.554, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.554, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.539, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.536, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.54, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.545, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.547, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.553, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.552, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.552, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.55, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.558, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.553, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.562, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.563, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.568, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.569, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.569, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.561, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.55, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.545, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.517, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.485, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.482, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.486, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.507, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.491, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.484, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.48, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.492, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.507, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.506, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.51, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.507, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.496, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.491, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.496, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.491, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.505, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.515, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.516, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.505, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.517, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.535, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.537, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.536, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.529, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.538, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.543, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.547, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.539, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.535, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.535, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.54, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.54, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.534, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.53, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.52, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.528, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.526, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.525, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.524, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.503, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.497, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.506, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.511, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.504, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.505, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.506, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.526, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.523, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.534, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.541, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.539, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.533, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.531, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.534, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.528, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.537, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.536, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.549, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.549, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.55, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.554, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.573, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.577, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.576, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.582, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.574, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.566, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.572, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.565, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.564, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.571, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.577, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.586, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.577, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.569, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.575, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.586, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.587, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.592, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.592, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.585, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.58, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.566, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.57, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.574, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.585, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.582, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.578, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.587, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.598, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.617, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.624, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.632, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.638, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.636, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.641, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.646, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.644, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.644, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.654, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.645, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.635, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.655, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.648, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.64, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.649, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.65, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.672, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.672, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.679, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.681, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.677, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.686, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.694, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.693, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.679, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.687, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.675, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.675, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.653, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.661, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.641, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.632, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.635, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.674, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.698, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.715, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.706, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.702, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.715, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.725, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.725, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.731, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.73, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.717, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.735, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.731, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.715, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.662, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.651, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.633, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.597, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.554, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.575, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.586, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.598, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.597, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.54, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.46, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.49, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.466, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.365, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.404, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.313, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.321, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.284, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.269, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.301, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.252, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.313, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.359, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.389, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.362, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.362, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.376, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.345, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.347, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.353, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.388, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.423, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.419, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.437, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.43, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.453, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.439, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.451, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.484, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.474, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.444, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.461, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.462, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.459, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.475, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.484, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.5, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.499, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.472, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.477, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.487, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.504, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.512, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.51, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.497, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.481, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.489, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.518, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.523, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.54, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.538, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.52, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.54, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.544, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.549, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.544, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.559, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.578, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.604, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.603, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.624, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.627, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.622, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.627, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.582, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.583, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.561, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.609, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.609, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.608, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.624, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.616, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.632, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.618, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.611, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.609, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.603, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.616, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.631, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.664, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.671, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.7, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.695, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.707, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.717, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.716, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.702, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.722, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.697, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.713, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.728, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.754, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.74, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.743, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.716, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.73, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.736, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.741, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.733, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.738, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.745, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.754, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.757, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.75, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.752, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.76, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.766, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.759, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.769, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.775, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.771, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.756, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.773, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.795, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.804, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.816, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.821, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.817, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.81, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.82, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.833, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.817, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.788, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.79, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.764, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.77, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.773, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.774, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.79, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.808, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.806, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.782, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.783, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.755, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.758, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.764, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.745, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.754, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.776, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.771, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.776, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.789, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.775, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.792, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.8, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.811, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.826, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.836, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.863, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.87, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.866, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.838, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.846, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.844, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.846, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.846, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.848, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.852, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.841, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.836, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.807, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.811, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.787, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.805, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.821, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.852, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.896, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.895, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.932, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.899, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.903, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.901, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.911, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.938, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.929, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.933, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.928, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.934, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.947, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.957, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.945, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.951, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.957, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.936, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.963, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.965, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.969, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.984, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.994, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.996, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.995, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.988, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.983, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.987, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.987, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.999, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.011, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.011, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.995, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.002, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.008, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.001, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.018, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.024, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.043, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.04, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.058, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.066, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.07, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.094, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.124, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.125, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.132, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.128, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.136, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.124, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.126, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.146, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.169, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.174, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.161, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.176, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.151, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.119, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.102, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.083, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.123, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.162, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.171, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.177, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.192, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.201, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.203, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.215, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.221, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.226, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.245, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.241, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.215, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.221, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.177, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.161, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.156, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.159, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.118, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.155, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.153, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.156, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.113, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.114, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.106, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.127, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.137, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.169, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.159, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.158, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.168, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.166, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.16, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.14, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.141, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.133, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.109, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.107, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.131, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.139, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.146, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.139, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.169, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.171, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.192, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.173, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.192, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.182, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.175, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.188, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.188, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.198, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.206, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.195, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.172, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.168, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.179, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.191, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.197, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.199, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.202, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.21, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.194, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.186, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.179, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.184, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.188, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.196, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.185, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.152, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.144, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.158, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.17, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.179, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.159, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.176, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.183, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.181, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.203, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.215, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.219, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.223, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.234, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.23, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.221, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.23, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.225, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.222, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.222, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.232, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.238, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.242, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.238, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.232, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.243, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.237, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.231, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.24, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.252, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.263, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.273, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.276, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.276, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.268, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.269, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.269, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.265, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.264, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.268, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.241, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.258, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.27, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.281, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.284, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.28, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.269, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.238, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.264, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.272, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.274, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.254, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.226, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.244, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.261, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.243, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.259, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.265, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.275, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.277, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.276, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.291, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.281, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.274, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.273, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.262, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.258, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.253, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.226, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.222, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.242, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.262, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.267, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.256, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.256, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.266, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.278, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.289, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.289, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.29, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.302, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.306, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.293, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.273, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.271, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.267, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.263, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.248, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.249, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.251, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.212, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.227, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.236, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.246, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.25, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.252, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.227, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.219, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.221, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.206, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.198, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.203, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.193, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.228, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.223, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.219, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.211, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.213, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.232, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.26, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.259, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.276, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.28, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.279, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.29, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.298, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.303, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.292, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.292, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.289, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.297, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.299, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.3, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.32, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.317, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.312, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.305, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.307, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.308, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.318, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.329, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.328, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.318, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.315, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.308, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.295, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.295, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.295, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.253, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.264, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.244, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.247, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.252, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.245, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.235, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.277, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.283, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.283, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.277, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.266, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.25, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.245, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.254, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.23, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.197, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.227, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.245, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.26, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.259, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.27, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.277, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.264, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.269, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.262, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.281, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.284, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.259, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.244, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.237, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.228, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.242, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.268, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.254, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.235, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.237, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.215, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.201, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.202, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.167, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.123, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.11, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.125, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.108, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.107, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.142, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.139, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.135, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.139, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.14, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.176, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.174, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.151, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.118, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.145, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.155, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.141, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.117, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.108, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.083, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.071, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.01, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.059, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.046, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.032, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.02, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.018, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.968, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.918, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.902, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.929, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.933, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.93, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.901, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.89, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.955, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.987, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.008, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.008, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.03, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.023, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.026, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.023, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.028, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.052, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.058, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.041, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.044, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.062, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.049, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.013, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.002, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.01, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.977, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.975, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.98, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.969, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.969, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.963, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.967, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.958, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.927, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.891, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.879, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.874, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.904, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.908, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.901, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.891, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.844, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.833, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.807, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.797, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.787, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.822, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.854, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.836, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.804, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.831, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.831, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.802, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.813, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.818, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.862, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.877, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.89, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.885, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.893, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.886, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.9, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.888, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.903, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.884, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.844, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.788, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.779, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.789, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.746, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.752, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.757, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.776, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.758, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.765, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.799, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.819, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.815, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.797, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.777, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.776, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.777, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.777, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.78, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.81, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.809, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.774, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.764, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.754, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.764, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.779, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.784, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.796, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.804, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.793, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.789, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.784, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.798, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.811, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.825, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.815, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.806, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.816, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.823, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.825, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.834, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.826, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.842, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.854, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.861, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.869, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.865, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.862, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.85, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.834, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.821, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.822, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.841, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.835, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.805, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.799, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.79, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.767, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.77, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.769, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.761, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.758, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.77, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.797, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.809, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.789, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.772, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.767, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.739, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.743, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.745, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.732, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.708, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.679, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.672, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.677, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.672, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.656, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.658, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.665, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.702, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.704, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.715, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.686, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.67, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.645, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.642, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.635, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.641, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.648, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.665, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.648, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.639, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.644, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.644, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.645, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.649, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.641, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.651, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.676, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.663, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.648, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.674, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.686, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.693, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.683, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.706, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.742, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.74, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.771, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.754, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.744, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.75, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.738, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.744, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.754, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.758, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.757, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.742, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.754, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.781, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.79, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.778, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.78, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.766, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.744, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.758, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.764, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.757, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.772, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.766, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.745, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.727, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.725, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.706, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.723, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.723, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.716, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.716, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.712, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.715, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.702, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.72, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.743, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.743, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.757, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.774, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.774, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.788, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.794, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.794, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.797, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.796, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.791, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.785, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.799, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.806, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.823, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.824, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.808, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.801, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.816, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.825, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.826, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.808, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.813, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.821, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.828, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.815, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.825, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.829, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.825, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.822, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.806, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.808, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.789, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.775, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.783, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.765, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.772, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.768, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.782, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.785, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.804, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.806, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.8, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.786, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.772, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.74, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.729, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.735, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.714, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.721, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.721, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.715, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.739, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.738, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.743, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.734, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.736, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.739, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.759, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.774, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.785, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.786, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.781, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.774, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.776, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.781, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.792, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.783, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.785, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.796, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.804, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.804, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.791, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.784, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.781, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.775, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.759, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.752, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.767, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.775, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.768, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.758, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.749, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.759, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.768, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.759, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.761, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.76, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.765, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.777, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.778, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.783, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.795, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.801, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.808, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.793, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.775, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.783, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.802, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.8, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.796, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.779, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.783, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.82, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.823, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.825, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.821, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.831, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.84, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.858, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.859, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.87, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.881, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.88, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.863, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.847, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.845, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.841, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.836, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.842, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.851, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.861, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.869, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.873, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.864, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.836, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.825, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.829, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.843, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.852, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.866, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.872, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.87, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.867, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.877, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.866, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.87, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.866, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.88, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.875, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.891, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.904, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.903, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.902, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.877, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.87, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.87, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.879, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.871, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.883, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.865, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.864, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.856, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.841, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.839, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.819, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.826, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.835, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.84, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.844, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.836, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.848, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.864, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.869, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.865, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.885, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.879, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.872, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.855, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.856, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.864, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.864, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.859, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.871, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.869, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.854, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.85, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.841, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.817, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.82, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.813, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.797, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.803, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.797, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.81, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.809, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.788, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.784, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.781, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.793, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.796, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.815, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.827, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.838, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.822, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.818, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.821, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.808, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.791, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.775, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.764, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.771, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.766, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.745, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.745, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.747, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.746, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.755, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.785, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.801, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.807, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.808, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.808, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.809, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.811, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.836, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.852, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.838, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.839, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.844, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.842, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.85, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.852, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.847, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.838, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.834, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.836, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.841, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.842, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.84, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.83, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.835, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.829, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.841, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.852, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.851, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.857, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.87, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.88, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.882, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.886, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.881, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.884, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.878, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.88, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.893, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.898, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.899, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.889, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.876, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.879, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.874, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.879, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.88, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.888, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.892, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.9, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.902, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.892, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.868, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.881, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.894, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.897, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.899, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.912, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.92, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.921, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.926, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.922, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.907, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.916, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.932, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.938, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.951, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.955, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.961, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.967, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.958, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.967, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.979, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.986, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.984, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.973, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.974, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.004, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.007, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.005, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.003, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.999, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.001, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.016, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.022, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.001, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.009, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.017, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.019, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.006, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.031, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.033, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.035, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.019, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.028, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.026, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.044, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.071, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.07, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.061, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.066, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.067, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.074, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.081, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.079, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.078, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.082, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.075, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.082, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.082, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.083, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.066, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.053, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.022, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.018, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.017, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.995, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.004, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.029, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.049, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.034, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.062, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.069, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.058, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.06, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.072, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.09, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.1, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.097, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.097, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.114, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.118, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.121, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.134, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.142, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.141, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.15, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.142, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.144, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.133, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.137, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.137, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.114, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.101, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.096, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.11, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.089, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.121, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.133, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.128, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.133, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.124, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.131, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.138, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.137, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.155, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.165, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.173, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.161, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.155, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.164, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.17, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.167, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.165, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.168, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.162, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.18, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.186, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.194, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.198, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.201, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.211, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.209, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.209, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.209, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.209, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.175, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.162, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.144, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.149, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.158, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.121, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.097, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.106, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.113, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.101, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.119, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.107, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.028, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.951, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.992, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.019, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.03, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.061, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.069, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.067, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.089, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.108, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.111, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.106, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.111, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.116, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.113, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.109, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.107, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.101, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.103, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.113, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.118, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.098, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.066, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.063, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.041, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.047, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.049, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.054, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.085, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.087, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.088, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.099, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.091, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.116, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.117, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.117, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.128, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.133, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.16, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.157, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.147, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.156, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.171, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.165, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.194, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.189, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.172, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.179, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.189, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.194, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.209, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.192, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.186, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.194, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.203, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.199, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.193, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.196, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.188, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.192, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.197, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.205, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.19, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.185, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.167, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.183, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.222, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.225, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.222, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.235, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.215, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.209, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.201, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.185, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.186, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.185, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.201, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.2, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.21, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.221, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.216, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.203, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.204, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.207, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.229, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.242, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.251, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.25, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.257, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.267, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.258, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.265, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.268, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.272, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.273, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.261, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.247, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.226, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.207, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.23, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.239, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.236, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.237, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.216, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.222, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.228, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.24, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.253, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.243, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.234, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.234, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.212, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.186, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.194, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.215, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.228, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.242, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.234, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.243, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.262, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.263, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.263, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.222, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.243, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.275, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.247, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.264, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.262, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.283, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.288, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.296, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.29, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.291, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.299, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.3, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.311, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.322, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.308, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.291, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.295, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.269, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.244, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.259, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.256, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.232, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.236, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.205, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.229, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.226, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.21, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.168, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.156, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.171, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.16, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.192, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.214, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.215, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.226, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.224, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.211, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.239, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.235, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.223, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.219, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.191, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.178, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.18, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.119, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.041, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.963, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.989, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.982, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.019, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.023, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.053, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.066, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.038, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.047, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.036, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.048, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.106, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.109, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.133, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.138, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.138, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.136, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.178, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.177, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.171, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.176, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.191, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.193, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.253, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.263, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.266, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.277, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.266, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.272, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.257, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.251, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.231, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.231, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.261, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.258, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.26, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.251, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.251, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.26, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.275, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.287, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.298, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.303, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.314, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.316, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.306, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.286, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.294, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.29, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.286, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.278, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.277, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.268, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.309, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.319, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.321, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.339, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.336, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.335, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.338, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.355, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.348, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.349, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.36, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.363, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.37, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.363, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.362, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.383, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.381, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.391, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.399, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.397, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.39, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.41, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.413, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.41, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.416, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.411, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.413, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.416, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.361, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.382, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.391, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.39, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.414, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.408, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.414, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.425, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.443, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.439, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.443, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.443, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.439, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.422, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.429, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.437, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.454, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.451, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.452, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.445, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.436, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.44, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.425, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.442, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.452, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.465, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.472, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.483, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.498, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.512, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.523, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.525, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.532, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.531, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.551, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.547, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.549, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.552, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.555, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.541, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.533, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.551, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.553, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.561, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.586, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.596, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.601, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.6, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.607, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.613, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.571, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.573, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.556, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.589, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.593, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.573, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.611, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.597, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.603, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.624, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.647, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.638, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.649, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.651, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.644, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.666, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.63, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.623, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.616, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.583, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.634, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.634, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.649, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.629, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.588, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.591, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.55, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.558, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.568, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.527, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.549, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.57, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.593, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.59, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.593, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.587, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.596, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.596, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.599, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.612, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.615, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.604, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.613, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.607, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.608, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.591, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.567, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.569, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.577, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.599, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.618, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.622, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.623, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.629, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.634, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.642, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.64, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.666, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.7, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.715, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.713, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.708, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.725, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.734, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.744, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.728, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.737, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.742, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.734, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.702, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.709, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.736, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.731, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.729, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.753, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.774, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.773, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.744, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.726, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.748, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.738, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.687, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.71, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.749, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.757, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.769, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.754, "dividend": 0.0 } ], "GreatLink LifeStyle Progressive Portfolio": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.959, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.959, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.957, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.955, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.941, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.958, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.962, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.957, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.94, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.932, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.928, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.936, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.936, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.937, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.932, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.923, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.878, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.878, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.933, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.925, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.929, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.937, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.942, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.945, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.94, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.935, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.937, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.938, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.935, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.935, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.929, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.924, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.92, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.918, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.912, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.908, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.912, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.907, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.899, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.903, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.898, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.895, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.889, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.883, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.891, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.893, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.879, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.873, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.864, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.862, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.862, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.852, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.859, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.868, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.862, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.854, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.855, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.861, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.878, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.873, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.869, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.855, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.848, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.848, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.844, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.837, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.84, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.839, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.821, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.806, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.802, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.802, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.801, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.801, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.817, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.826, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.824, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.814, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.804, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.789, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.796, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.804, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.814, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.814, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.813, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.815, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.818, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.825, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.827, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.827, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.827, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.827, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.827, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.835, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.835, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.826, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.817, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.814, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.814, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.81, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.797, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.799, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.793, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.798, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.797, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.806, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.81, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.802, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.8, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.8, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.799, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.79, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.782, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.776, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.772, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.762, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.764, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.773, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.769, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.761, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.771, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.768, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.761, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.754, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.749, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.751, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.743, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.75, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.763, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.769, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.794, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.785, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.794, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.802, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.802, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.796, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.799, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.8, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.804, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.809, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.795, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.801, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.802, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.802, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.802, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.812, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.819, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.811, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.808, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.798, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.803, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.802, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.808, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.817, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.812, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.81, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.814, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.826, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.829, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.832, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.819, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.826, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.831, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.831, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.832, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.824, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.817, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.814, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.814, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.803, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.807, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.808, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.808, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.797, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.803, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.792, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.792, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.795, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.794, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.793, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.793, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.793, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.786, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.783, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.785, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.785, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.795, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.801, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.807, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.804, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.799, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.803, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.807, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.813, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.817, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.811, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.807, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.8, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.796, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.795, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.79, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.792, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.783, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.771, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.776, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.772, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.771, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.771, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.771, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.771, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.771, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.765, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.761, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.765, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.764, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.764, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.759, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.765, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.773, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.776, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.775, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.772, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.773, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.768, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.759, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.755, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.757, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.762, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.762, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.755, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.753, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.748, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.744, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.734, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.732, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.735, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.747, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.756, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.763, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.772, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.778, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.78, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.79, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.775, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.779, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.78, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.776, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.777, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.761, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.768, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.778, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.779, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.783, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.793, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.789, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.781, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.78, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.781, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.786, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.793, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.792, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.793, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.793, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.795, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.8, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.803, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.797, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.79, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.796, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.806, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.809, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.809, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.815, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.815, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.815, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.812, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.807, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.813, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.817, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.817, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.814, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.814, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.815, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.805, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.805, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.805, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.809, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.814, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.817, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.821, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.829, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.833, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.837, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.844, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.843, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.851, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.855, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.861, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.857, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.86, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.868, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.874, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.87, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.874, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.882, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.881, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.879, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.878, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.868, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.863, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.863, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.869, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.87, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.867, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.87, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.878, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.879, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.878, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.895, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.897, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.892, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.888, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.892, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.904, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.901, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.901, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.892, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.894, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.887, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.889, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.89, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.891, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.895, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.9, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.899, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.894, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.894, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.893, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.891, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.884, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.88, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.881, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.882, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.886, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.89, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.896, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.899, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.898, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.906, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.907, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.907, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.91, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.909, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.909, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.908, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.908, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.912, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.918, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.923, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.925, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.929, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.93, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.932, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.941, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.934, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.924, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.927, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.929, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.927, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.932, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.938, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.939, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.935, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.921, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.924, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.926, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.92, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.915, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.916, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.914, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.922, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.929, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.938, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.945, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.945, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.946, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.953, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.958, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.962, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.966, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.969, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.972, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.969, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.976, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.978, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.968, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.958, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.958, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.959, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.974, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.971, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.971, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.972, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.98, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.984, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.98, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.975, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.98, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.972, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.963, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.97, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.976, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.971, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.959, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.958, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.949, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.947, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.949, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.953, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.953, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.964, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.966, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.969, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.981, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.98, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.98, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.978, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.975, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.972, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.971, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.97, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.975, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.979, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.976, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.976, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.974, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.978, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.981, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.986, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.987, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.986, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.986, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.987, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.993, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.999, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.0, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.0, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.007, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.017, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.019, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.019, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.024, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.027, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.027, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.026, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.03, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.025, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.03, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.038, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.044, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.047, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.047, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.047, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.046, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.046, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.033, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.028, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.027, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.027, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.025, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.018, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.019, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.027, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.035, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.031, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.032, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.034, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.034, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.035, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.045, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.045, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.046, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.044, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.043, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.038, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.037, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.044, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.048, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.056, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.055, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.051, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.057, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.057, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.054, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.05, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.043, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.029, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.029, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.021, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.022, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.029, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.027, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.026, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.01, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.01, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.013, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.016, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.017, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.024, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.028, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.027, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.032, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.038, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.041, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.043, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.04, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.043, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.043, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.04, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.035, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.03, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.024, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.026, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.027, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.023, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.024, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.032, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.036, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.031, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.032, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.022, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.014, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.009, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.013, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.018, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.016, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.009, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.002, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.988, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.994, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.995, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.99, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.983, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.969, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.976, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.976, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.985, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.992, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.994, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.997, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.001, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.005, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.008, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.007, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.007, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.007, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.0, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.006, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.021, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.023, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.015, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.019, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.015, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.007, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.011, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.014, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.013, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.01, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.011, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.009, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.015, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.017, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.019, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.02, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.024, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.029, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.024, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.02, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.021, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.019, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.018, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.013, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.012, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.011, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.012, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.008, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.006, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.006, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.006, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.008, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.001, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.997, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.001, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.004, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.006, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.007, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.003, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.005, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.004, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.005, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.996, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.996, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.995, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.991, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.99, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.99, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.993, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.994, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.0, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.003, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.002, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.003, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.004, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.009, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.013, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.015, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.013, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.014, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.017, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.019, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.014, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.017, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.019, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.018, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.02, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.024, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.029, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.029, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.025, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.026, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.03, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.026, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.033, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.026, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.024, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.02, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.02, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.022, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.02, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.022, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.031, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.039, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.039, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.042, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.039, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.035, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.033, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.026, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.023, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.017, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.018, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.017, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.019, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.014, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.018, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.014, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.009, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.013, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.019, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.025, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.026, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.026, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.031, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.038, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.038, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.043, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.039, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.04, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.042, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.042, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.052, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.052, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.051, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.057, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.059, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.052, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.047, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.049, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.054, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.056, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.054, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.054, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.053, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.058, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.065, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.067, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.064, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.06, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.063, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.061, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.057, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.06, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.064, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.067, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.066, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.067, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.069, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.072, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.073, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.075, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.078, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.077, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.078, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.08, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.082, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.083, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.082, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.078, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.072, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.073, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.071, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.072, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.07, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.068, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.063, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.07, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.072, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.072, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.07, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.067, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.067, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.061, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.064, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.069, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.068, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.07, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.076, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.079, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.08, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.078, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.082, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.084, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.089, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.089, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.089, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.094, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.096, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.098, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.098, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.096, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.096, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.094, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.088, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.086, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.091, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.096, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.093, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.092, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.091, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.093, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.101, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.099, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.094, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.094, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.09, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.088, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.089, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.092, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.092, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.092, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.092, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.092, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.092, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.081, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.075, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.077, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.082, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.088, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.089, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.09, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.093, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.094, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.094, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.094, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.094, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.094, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.094, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.094, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.064, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.07, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.065, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.072, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.073, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.075, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.074, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.07, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.067, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.063, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.063, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.069, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.076, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.079, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.085, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.085, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.081, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.081, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.081, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.079, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.078, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.078, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.08, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.087, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.09, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.09, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.091, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.086, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.09, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.092, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.096, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.092, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.101, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.102, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.098, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.098, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.099, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.1, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.1, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.104, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.108, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.105, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.108, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.11, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.116, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.115, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.113, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.118, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.118, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.116, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.113, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.118, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.12, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.119, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.121, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.12, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.121, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.122, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.119, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.124, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.131, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.139, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.144, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.131, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.137, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.139, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.144, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.147, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.151, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.151, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.149, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.147, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.151, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.152, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.153, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.15, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.148, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.148, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.155, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.151, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.147, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.148, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.146, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.147, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.147, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.153, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.161, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.163, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.163, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.167, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.169, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.166, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.171, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.173, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.171, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.169, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.169, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.17, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.166, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.169, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.164, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.162, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.162, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.17, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.168, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.171, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.175, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.176, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.177, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.178, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.17, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.155, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.158, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.16, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.164, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.155, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.15, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.15, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.149, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.142, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.134, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.131, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.136, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.139, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.138, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.139, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.129, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.13, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.142, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.142, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.155, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.155, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.16, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.161, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.16, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.159, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.16, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.169, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.167, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.16, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.163, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.17, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.176, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.177, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.175, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.18, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.178, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.18, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.181, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.18, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.179, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.188, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.189, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.19, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.189, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.189, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.186, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.189, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.195, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.193, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.194, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.194, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.195, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.192, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.192, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.198, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.2, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.201, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.201, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.2, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.202, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.202, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.196, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.196, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.207, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.217, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.22, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.225, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.226, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.226, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.219, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.216, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.216, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.218, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.209, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.194, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.206, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.197, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.192, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.196, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.203, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.21, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.219, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.219, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.219, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.222, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.221, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.215, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.214, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.213, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.209, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.211, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.209, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.205, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.211, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.208, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.216, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.215, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.214, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.216, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.216, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.218, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.222, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.227, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.223, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.227, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.225, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.224, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.227, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.217, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.214, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.217, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.219, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.227, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.231, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.233, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.234, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.238, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.239, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.235, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.231, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.231, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.236, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.236, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.237, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.24, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.245, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.245, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.252, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.252, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.257, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.261, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.254, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.252, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.252, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.245, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.246, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.246, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.247, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.257, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.266, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.267, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.271, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.262, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.26, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.263, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.265, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.262, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.262, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.271, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.268, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.273, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.275, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.282, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.282, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.277, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.27, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.27, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.254, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.244, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.239, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.229, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.23, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.211, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.21, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.214, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.207, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.221, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.219, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.209, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.206, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.211, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.216, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.209, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.2, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.19, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.17, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.179, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.173, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.154, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.157, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.17, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.183, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.178, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.168, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.173, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.181, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.178, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.184, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.178, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.178, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.193, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.207, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.214, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.215, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.207, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.207, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.205, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.206, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.207, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.205, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.192, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.183, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.174, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.17, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.18, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.188, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.182, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.192, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.2, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.197, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.205, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.212, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.211, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.206, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.213, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.212, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.213, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.208, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.21, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.21, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.209, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.21, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.213, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.218, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.228, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.233, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.235, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.23, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.234, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.229, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.227, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.228, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.228, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.232, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.236, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.237, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.242, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.247, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.245, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.237, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.23, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.234, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.23, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.233, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.239, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.245, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.249, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.257, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.253, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.255, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.254, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.25, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.252, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.255, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.264, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.265, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.267, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.27, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.267, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.272, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.282, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.282, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.279, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.281, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.279, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.283, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.289, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.292, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.283, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.283, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.286, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.288, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.291, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.291, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.295, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.299, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.29, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.285, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.288, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.293, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.294, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.295, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.302, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.307, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.304, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.303, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.3, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.302, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.307, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.314, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.314, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.315, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.31, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.316, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.325, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.325, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.324, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.32, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.311, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.321, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.326, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.327, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.333, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.342, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.343, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.341, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.339, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.341, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.341, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.336, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.345, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.351, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.353, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.341, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.348, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.349, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.346, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.346, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.347, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.355, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.359, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.363, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.363, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.363, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.374, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.371, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.359, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.355, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.355, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.346, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.356, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.369, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.377, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.376, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.374, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.379, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.381, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.386, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.387, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.395, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.382, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.376, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.381, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.385, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.384, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.395, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.405, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.404, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.407, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.412, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.409, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.406, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.403, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.406, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.416, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.427, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.422, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.422, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.422, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.427, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.428, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.429, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.43, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.404, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.385, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.375, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.367, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.343, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.358, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.36, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.377, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.381, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.392, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.382, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.368, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.378, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.372, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.383, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.392, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.4, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.408, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.409, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.407, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.406, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.401, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.405, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.407, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.41, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.421, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.427, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.429, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.429, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.431, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.439, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.437, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.438, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.439, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.449, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.451, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.451, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.437, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.448, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.45, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.45, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.454, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.457, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.456, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.453, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.453, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.465, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.47, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.474, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.476, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.471, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.476, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.473, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.474, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.477, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.474, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.481, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.486, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.489, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.492, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.501, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.502, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.49, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.489, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.492, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.492, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.494, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.494, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.512, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.515, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.516, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.51, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.502, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.497, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.506, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.5, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.502, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.516, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.527, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.534, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.536, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.536, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.538, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.531, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.525, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.516, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.512, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.516, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.518, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.522, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.534, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.536, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.535, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.542, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.55, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.546, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.545, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.561, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.57, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.566, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.567, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.553, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.559, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.56, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.561, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.55, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.544, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.525, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.501, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.51, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.519, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.499, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.499, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.491, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.48, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.482, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.504, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.504, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.477, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.48, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.47, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.447, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.418, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.418, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.445, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.45, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.462, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.475, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.479, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.483, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.469, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.474, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.48, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.499, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.501, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.508, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.505, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.508, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.503, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.503, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.507, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.507, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.508, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.514, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.507, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.521, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.541, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.539, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.544, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.544, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.543, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.545, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.556, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.555, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.568, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.582, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.567, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.563, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.573, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.569, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.577, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.575, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.583, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.583, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.585, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.573, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.575, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.574, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.561, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.539, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.554, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.548, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.558, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.577, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.594, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.584, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.59, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.578, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.563, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.543, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.557, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.543, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.543, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.515, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.493, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.496, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.511, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.499, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.487, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.462, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.47, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.449, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.44, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.445, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.457, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.454, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.465, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.488, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.501, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.497, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.493, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.509, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.514, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.511, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.509, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.508, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.498, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.477, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.472, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.452, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.451, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.451, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.451, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.466, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.477, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.477, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.486, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.482, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.482, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.478, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.478, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.471, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.464, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.452, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.439, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.432, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.437, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.434, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.425, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.423, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.397, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.369, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.369, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.365, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.335, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.304, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.317, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.337, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.348, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.332, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.34, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.326, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.333, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.348, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.36, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.341, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.321, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.321, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.321, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.309, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.319, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.329, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.341, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.339, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.341, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.35, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.334, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.343, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.34, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.351, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.357, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.36, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.356, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.339, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.317, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.311, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.314, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.309, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.287, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.271, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.283, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.293, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.278, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.27, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.243, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.26, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.256, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.255, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.255, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.272, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.293, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.292, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.292, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.293, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.289, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.301, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.316, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.327, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.329, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.337, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.33, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.32, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.306, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.307, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.297, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.3, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.312, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.311, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.318, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.326, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.32, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.325, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.325, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.334, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.333, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.326, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.324, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.324, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.346, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.345, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.35, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.347, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.351, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.338, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.343, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.348, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.353, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.364, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.367, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.367, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.359, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.347, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.346, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.332, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.327, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.329, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.329, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.333, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.337, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.337, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.33, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.327, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.337, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.326, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.313, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.297, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.294, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.289, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.289, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.295, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.296, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.296, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.284, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.271, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.267, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.261, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.269, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.255, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.247, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.244, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.241, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.228, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.223, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.218, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.223, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.215, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.219, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.216, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.215, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.209, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.19, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.196, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.205, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.201, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.211, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.212, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.226, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.217, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.211, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.207, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.207, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.22, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.217, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.213, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.202, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.208, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.218, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.215, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.221, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.228, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.222, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.212, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.218, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.218, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.208, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.196, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.202, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.195, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.199, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.2, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.2, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.203, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.205, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.207, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.205, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.204, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.198, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.177, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.169, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.187, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.168, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.164, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.158, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.158, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.131, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.12, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.101, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.105, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.152, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.137, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.119, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.122, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.127, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.112, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.076, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.078, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.078, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.067, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.06, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.029, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.009, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.977, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.962, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.936, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.981, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.993, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.955, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.941, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.937, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.961, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.955, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.925, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.917, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.883, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.883, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.882, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.898, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.92, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.926, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.935, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.952, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.951, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.924, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.934, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.937, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.923, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.907, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.91, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.905, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.897, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.89, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.869, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.833, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.852, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.863, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.876, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.891, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.896, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.901, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.882, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.881, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.887, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.881, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.883, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.883, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.904, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.921, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.915, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.904, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.909, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.919, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.922, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.916, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.923, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.906, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.897, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.899, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.899, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.903, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.908, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.913, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.915, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.915, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.939, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.958, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.963, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.957, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.95, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.944, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.932, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.925, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.918, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.906, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.911, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.913, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.9, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.9, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.895, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.892, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.892, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.892, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.917, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.916, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.907, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.899, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.906, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.906, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.907, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.916, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.913, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.904, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.909, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.905, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.906, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.905, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.889, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.887, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.882, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.872, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.867, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.864, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.862, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.863, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.86, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.838, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.832, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.844, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.833, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.83, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.82, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.835, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.841, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.85, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.868, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.87, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.873, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.88, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.883, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.88, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.906, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.909, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.911, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.926, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.919, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.897, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.904, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.911, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.931, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.936, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.934, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.924, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.923, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.94, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.94, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.948, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.941, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.948, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.95, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.952, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.942, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.942, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.936, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.94, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.943, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.94, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.933, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.944, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.955, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.955, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.983, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.985, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.002, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.009, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.02, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.009, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.007, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.004, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.995, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.0, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.011, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.025, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.027, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.018, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.013, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.018, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.023, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.031, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.032, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.043, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.06, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.061, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.06, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.058, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.062, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.056, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.059, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.068, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.068, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.067, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.051, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.041, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.039, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.033, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.04, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.032, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.024, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.035, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.047, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.053, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.054, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.048, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.054, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.046, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.045, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.041, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.036, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.033, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.037, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.036, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.034, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.046, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.063, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.07, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.075, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.085, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.089, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.089, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.101, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.108, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.117, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.123, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.118, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.127, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.135, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.144, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.141, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.133, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.133, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.129, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.129, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.134, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.129, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.142, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.141, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.119, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.125, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.124, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.135, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.135, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.148, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.149, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.152, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.15, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.15, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.143, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.137, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.131, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.138, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.147, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.15, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.157, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.158, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.171, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.171, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.165, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.168, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.18, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.185, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.183, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.183, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.185, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.183, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.173, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.171, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.172, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.177, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.175, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.164, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.151, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.154, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.161, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.169, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.171, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.173, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.18, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.179, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.19, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.191, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.186, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.194, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.196, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.188, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.186, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.183, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.179, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.173, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.158, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.158, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.153, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.153, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.15, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.157, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.159, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.165, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.178, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.181, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.187, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.181, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.183, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.2, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.198, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.194, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.19, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.185, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.195, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.191, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.196, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.189, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.189, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.179, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.19, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.196, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.199, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.2, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.201, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.197, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.191, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.19, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.195, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.2, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.197, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.201, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.197, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.194, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.196, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.201, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.208, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.211, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.211, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.214, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.214, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.214, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.215, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.215, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.224, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.231, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.232, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.229, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.232, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.235, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.232, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.227, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.233, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.228, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.226, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.231, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.224, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.212, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.198, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.192, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.181, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.174, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.174, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.168, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.176, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.181, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.187, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.172, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.156, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.155, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.162, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.161, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.164, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.164, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.164, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.164, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.175, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.174, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.172, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.176, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.176, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.174, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.168, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.17, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.179, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.184, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.186, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.183, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.192, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.2, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.199, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.203, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.206, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.206, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.204, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.21, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.22, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.219, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.215, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.216, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.22, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.215, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.215, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.218, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.222, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.227, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.219, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.233, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.233, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.238, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.238, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.24, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.234, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.241, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.243, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.24, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.243, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.244, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.231, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.224, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.23, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.226, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.227, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.231, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.218, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.209, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.214, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.214, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.212, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.2, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.196, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.178, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.162, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.186, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.178, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.185, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.187, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.176, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.165, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.165, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.157, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.146, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.143, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.137, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.122, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.122, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.144, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.144, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.146, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.137, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.144, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.156, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.148, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.132, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.134, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.13, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.138, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.146, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.151, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.16, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.164, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.166, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.162, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.17, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.165, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.165, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.156, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.15, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.152, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.139, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.129, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.126, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.124, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.125, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.132, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.137, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.146, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.156, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.158, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.162, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.167, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.166, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.157, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.156, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.158, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.155, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.164, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.171, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.173, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.175, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.177, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.177, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.174, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.188, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.188, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.19, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.185, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.17, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.16, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.161, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.163, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.163, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.164, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.164, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.16, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.156, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.151, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.149, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.146, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.151, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.152, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.148, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.16, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.166, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.173, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.182, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.178, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.174, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.177, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.177, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.192, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.191, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.196, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.193, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.196, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.202, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.203, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.201, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.199, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.206, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.211, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.208, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.21, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.205, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.21, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.211, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.219, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.226, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.223, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.222, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.226, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.222, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.234, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.236, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.235, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.234, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.233, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.231, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.23, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.232, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.237, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.234, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.227, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.226, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.228, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.235, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.238, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.242, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.255, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.255, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.263, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.261, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.261, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.257, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.245, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.244, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.231, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.231, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.237, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.238, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.239, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.225, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.224, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.224, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.224, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.225, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.217, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.221, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.227, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.237, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.242, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.242, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.245, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.246, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.24, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.243, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.244, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.247, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.241, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.247, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.243, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.252, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.247, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.248, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.244, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.245, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.245, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.25, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.246, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.243, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.255, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.262, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.262, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.262, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.256, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.25, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.252, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.255, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.264, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.261, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.257, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.257, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.26, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.253, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.238, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.233, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.235, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.245, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.248, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.247, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.232, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.235, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.242, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.238, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.227, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.225, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.238, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.235, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.236, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.241, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.231, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.227, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.218, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.223, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.227, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.238, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.226, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.235, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.242, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.237, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.238, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.239, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.216, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.217, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.197, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.211, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.203, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.206, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.214, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.217, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.219, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.223, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.231, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.227, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.229, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.241, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.245, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.252, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.26, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.259, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.265, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.265, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.266, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.262, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.254, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.258, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.248, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.244, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.244, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.236, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.253, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.259, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.259, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.26, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.257, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.264, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.266, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.264, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.264, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.258, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.255, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.253, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.241, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.248, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.251, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.259, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.245, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.254, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.242, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.242, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.241, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.246, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.247, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.231, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.23, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.23, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.238, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.239, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.241, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.253, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.254, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.245, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.234, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.233, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.228, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.224, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.221, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.223, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.219, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.218, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.216, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.204, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.2, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.196, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.205, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.207, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.206, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.204, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.208, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.217, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.223, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.232, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.242, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.241, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.239, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.237, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.241, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.233, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.215, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.218, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.209, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.21, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.22, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.22, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.234, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.23, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.234, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.234, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.221, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.216, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.23, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.214, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.2, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.194, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.155, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.131, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.131, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.124, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.103, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.123, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.126, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.13, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.135, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.134, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.096, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.099, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.103, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.101, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.109, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.097, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.112, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.112, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.131, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.136, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.129, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.11, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.104, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.12, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.129, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.129, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.105, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.107, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.109, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.115, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.126, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.126, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.123, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.135, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.108, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.085, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.081, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.096, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.106, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.104, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.103, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.086, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.065, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.067, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.09, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.1, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.098, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.115, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.123, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.132, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.124, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.14, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.12, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.129, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.119, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.122, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.14, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.148, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.148, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.159, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.169, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.165, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.164, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.154, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.151, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.164, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.164, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.167, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.176, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.16, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.16, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.175, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.166, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.162, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.157, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.147, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.136, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.133, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.125, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.122, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.111, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.12, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.126, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.128, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.155, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.161, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.159, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.156, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.165, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.169, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.15, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.156, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.15, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.145, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.136, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.14, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.137, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.13, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.146, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.141, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.148, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.148, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.151, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.151, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.146, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.15, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.15, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.153, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.161, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.16, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.158, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.159, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.163, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.168, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.168, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.173, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.163, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.173, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.172, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.178, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.183, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.183, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.183, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.185, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.186, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.185, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.18, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.185, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.181, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.186, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.186, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.194, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.193, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.203, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.204, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.204, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.206, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.213, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.21, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.214, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.218, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.218, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.215, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.218, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.212, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.222, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.215, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.221, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.219, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.21, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.202, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.207, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.21, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.213, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.232, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.226, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.225, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.225, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.225, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.227, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.223, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.22, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.219, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.23, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.227, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.221, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.221, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.223, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.228, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.22, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.214, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.214, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.216, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.212, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.202, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.203, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.208, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.203, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.204, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.211, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.214, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.212, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.204, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.201, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.204, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.207, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.209, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.213, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.213, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.218, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.219, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.213, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.198, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.2, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.19, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.187, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.181, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.178, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.177, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.165, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.166, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.155, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.153, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.161, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.158, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.156, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.155, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.158, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.165, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.169, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.167, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.159, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.141, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.144, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.148, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.16, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.16, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.171, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.167, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.168, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.165, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.17, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.176, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.176, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.187, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.183, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.171, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.172, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.166, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.165, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.174, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.182, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.191, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.195, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.203, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.202, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.203, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.192, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.193, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.19, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.185, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.185, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.193, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.197, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.193, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.201, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.2, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.183, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.18, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.177, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.176, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.185, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.198, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.203, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.201, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.201, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.195, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.206, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.207, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.21, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.21, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.215, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.217, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.22, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.218, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.217, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.223, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.223, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.223, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.222, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.223, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.218, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.219, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.219, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.217, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.212, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.208, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.21, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.207, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.201, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.198, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.21, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.211, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.206, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.213, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.215, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.229, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.23, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.231, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.226, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.23, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.229, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.226, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.224, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.224, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.228, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.228, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.233, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.234, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.233, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.237, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.233, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.231, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.223, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.222, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.22, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.22, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.223, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.227, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.232, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.228, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.225, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.222, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.215, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.217, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.217, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.212, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.213, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.217, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.216, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.22, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.218, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.219, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.222, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.213, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.208, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.207, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.207, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.203, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.195, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.197, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.197, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.203, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.205, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.209, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.212, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.217, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.219, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.217, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.224, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.227, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.228, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.225, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.228, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.233, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.235, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.238, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.241, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.247, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.247, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.246, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.252, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.252, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.247, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.248, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.248, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.25, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.252, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.253, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.25, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.25, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.266, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.272, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.275, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.278, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.276, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.274, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.275, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.278, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.282, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.28, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.277, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.279, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.289, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.287, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.287, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.288, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.288, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.295, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.298, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.295, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.301, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.301, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.307, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.31, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.301, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.302, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.301, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.299, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.299, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.299, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.306, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.305, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.307, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.307, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.307, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.313, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.301, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.3, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.307, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.293, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.294, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.309, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.308, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.308, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.315, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.324, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.32, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.324, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.323, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.323, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.32, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.32, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.324, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.314, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.317, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.313, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.31, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.304, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.31, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.307, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.313, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.313, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.313, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.312, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.313, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.314, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.309, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.3, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.301, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.307, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.31, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.323, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.319, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.312, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.308, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.311, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.304, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.308, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.315, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.316, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.326, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.329, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.329, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.331, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.337, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.337, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.339, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.336, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.343, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.35, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.354, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.356, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.359, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.358, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.36, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.367, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.372, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.374, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.38, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.386, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.388, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.369, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.369, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.362, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.374, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.367, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.355, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.353, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.334, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.34, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.326, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.314, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.311, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.327, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.31, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.308, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.294, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.311, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.318, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.324, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.319, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.301, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.288, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.271, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.265, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.281, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.281, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.286, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.28, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.286, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.279, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.284, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.289, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.282, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.292, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.291, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.305, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.31, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.312, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.31, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.311, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.316, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.313, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.315, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.325, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.327, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.318, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.318, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.316, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.318, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.315, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.321, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.322, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.323, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.316, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.311, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.311, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.311, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.317, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.326, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.331, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.328, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.316, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.311, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.3, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.297, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.294, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.298, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.302, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.29, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.274, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.279, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.283, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.288, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.289, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.285, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.298, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.298, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.302, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.315, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.319, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.318, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.317, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.324, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.322, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.327, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.338, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.337, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.331, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.328, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.328, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.327, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.328, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.317, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.316, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.315, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.32, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.311, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.31, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.31, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.307, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.311, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.322, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.32, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.32, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.326, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.331, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.337, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.341, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.341, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.342, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.339, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.337, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.34, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.343, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.348, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.343, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.343, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.341, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.34, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.34, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.341, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.329, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.334, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.332, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.322, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.332, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.337, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.348, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.344, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.339, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.335, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.338, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.343, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.34, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.341, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.345, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.346, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.345, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.339, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.333, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.327, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.324, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.325, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.322, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.32, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.31, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.306, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.307, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.314, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.315, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.327, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.331, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.336, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.338, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.338, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.339, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.349, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.35, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.348, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.348, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.348, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.338, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.336, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.338, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.342, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.34, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.34, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.343, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.336, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.347, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.352, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.353, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.356, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.352, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.342, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.318, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.316, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.32, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.311, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.311, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.308, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.286, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.288, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.292, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.306, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.312, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.316, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.327, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.325, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.326, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.33, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.335, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.338, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.334, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.346, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.341, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.342, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.343, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.344, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.354, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.346, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.351, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.357, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.357, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.364, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.356, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.354, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.344, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.347, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.334, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.337, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.341, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.343, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.341, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.348, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.348, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.349, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.357, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.356, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.361, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.366, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.373, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.379, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.382, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.381, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.376, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.371, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.372, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.379, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.368, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.37, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.373, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.374, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.377, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.377, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.379, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.386, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.387, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.389, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.382, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.378, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.383, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.381, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.381, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.383, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.379, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.38, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.376, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.38, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.382, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.387, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.387, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.398, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.399, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.394, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.395, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.398, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.394, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.399, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.401, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.402, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.406, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.409, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.409, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.407, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.411, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.414, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.413, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.414, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.416, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.415, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.418, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.418, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.416, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.411, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.412, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.413, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.413, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.419, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.418, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.416, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.417, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.412, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.416, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.415, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.413, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.416, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.427, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.426, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.427, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.432, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.423, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.415, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.413, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.411, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.414, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.421, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.421, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.42, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.414, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.418, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.422, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.427, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.432, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.432, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.432, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.429, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.43, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.423, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.408, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.409, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.414, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.405, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.406, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.396, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.407, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.41, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.41, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.412, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.416, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.418, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.422, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.429, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.428, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.43, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.43, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.432, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.434, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.433, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.432, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.435, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.439, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.444, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.446, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.441, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.442, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.444, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.438, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.438, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.437, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.43, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.424, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.434, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.436, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.438, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.432, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.424, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.42, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.42, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.417, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.412, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.408, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.406, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.391, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.398, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.398, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.399, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.389, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.395, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.376, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.375, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.37, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.366, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.355, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.37, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.373, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.382, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.382, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.392, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.396, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.395, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.399, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.41, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.408, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.432, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.437, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.434, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.434, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.434, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.43, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.436, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.438, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.434, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.436, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.443, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.439, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.442, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.451, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.443, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.452, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.462, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.459, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.459, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.461, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.463, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.453, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.453, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.455, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.457, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.464, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.457, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.443, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.437, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.425, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.419, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.404, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.382, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.382, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.411, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.427, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.438, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.44, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.44, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.44, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.444, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.446, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.444, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.448, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.448, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.446, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.439, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.421, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.428, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.444, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.447, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.443, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.445, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.434, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.44, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.436, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.446, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.458, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.459, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.47, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.488, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.483, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.484, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.496, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.48, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.475, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.471, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.476, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.488, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.485, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.491, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.482, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.486, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.492, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.492, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.502, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.508, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.508, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.514, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.514, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.514, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.515, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.52, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.522, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.523, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.523, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.525, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.526, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.527, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.527, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.533, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.518, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.512, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.506, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.508, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.512, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.513, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.519, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.524, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.538, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.535, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.53, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.532, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.528, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.514, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.514, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.523, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.525, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.52, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.518, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.518, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.518, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.534, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.536, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.54, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.549, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.556, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.539, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.54, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.544, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.528, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.523, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.532, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.529, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.532, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.527, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.526, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.514, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.508, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.508, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.508, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.511, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.508, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.49, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.489, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.5, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.508, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.501, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.495, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.494, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.504, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.507, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.516, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.518, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.521, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.524, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.525, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.527, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.521, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.519, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.515, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.515, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.502, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.493, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.494, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.493, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.488, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.476, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.476, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.488, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.485, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.478, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.472, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.481, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.474, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.479, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.485, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.493, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.5, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.494, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.491, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.472, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.473, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.478, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.477, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.474, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.459, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.458, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.44, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.448, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.458, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.475, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.481, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.49, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.492, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.492, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.503, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.496, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.491, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.492, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.486, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.463, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.456, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.466, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.477, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.474, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.478, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.477, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.489, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.483, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.483, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.483, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.495, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.474, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.476, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.481, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.477, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.472, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.464, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.45, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.431, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.378, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.398, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.384, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.402, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.416, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.418, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.397, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.397, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.408, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.398, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.394, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.402, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.42, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.403, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.403, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.4, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.392, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.403, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.415, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.407, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.408, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.403, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.401, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.401, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.395, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.387, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.375, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.386, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.4, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.408, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.424, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.434, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.437, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.439, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.439, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.443, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.436, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.418, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.425, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.435, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.439, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.439, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.44, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.44, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.457, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.454, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.454, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.454, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.457, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.457, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.454, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.456, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.47, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.465, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.468, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.468, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.468, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.46, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.454, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.44, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.431, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.446, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.444, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.452, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.454, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.458, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.447, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.444, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.446, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.444, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.435, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.442, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.448, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.431, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.416, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.429, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.418, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.413, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.404, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.401, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.389, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.396, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.407, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.428, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.409, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.404, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.401, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.412, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.414, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.414, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.419, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.426, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.427, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.427, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.427, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.405, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.404, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.401, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.372, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.38, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.36, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.362, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.367, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.352, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.344, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.336, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.345, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.323, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.318, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.331, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.338, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.327, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.342, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.34, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.349, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.357, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.35, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.338, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.326, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.336, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.336, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.336, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.303, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.28, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.292, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.307, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.321, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.33, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.34, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.335, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.341, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.345, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.324, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.325, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.337, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.337, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.344, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.358, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.36, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.356, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.359, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.36, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.35, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.354, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.356, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.368, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.362, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.363, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.357, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.372, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.373, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.375, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.375, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.368, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.368, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.366, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.366, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.374, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.375, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.365, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.374, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.364, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.357, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.362, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.362, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.364, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.368, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.389, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.406, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.401, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.396, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.392, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.399, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.407, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.403, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.398, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.399, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.398, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.393, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.386, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.386, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.381, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.376, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.378, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.372, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.383, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.387, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.39, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.389, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.384, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.382, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.388, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.388, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.383, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.389, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.389, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.394, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.406, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.409, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.413, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.416, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.415, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.413, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.413, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.409, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.412, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.418, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.416, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.415, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.407, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.388, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.379, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.384, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.375, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.381, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.391, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.391, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.396, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.401, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.368, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.368, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.369, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.382, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.395, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.404, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.406, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.404, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.404, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.399, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.401, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.42, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.426, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.427, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.429, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.434, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.436, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.437, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.445, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.447, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.442, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.448, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.448, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.449, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.446, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.438, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.442, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.434, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.431, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.439, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.449, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.458, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.458, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.456, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.458, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.464, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.465, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.464, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.461, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.462, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.464, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.463, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.467, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.469, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.464, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.462, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.464, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.47, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.465, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.46, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.468, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.472, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.474, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.476, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.475, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.469, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.469, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.455, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.45, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.45, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.456, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.457, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.459, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.461, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.474, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.477, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.466, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.468, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.472, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.478, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.468, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.477, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.483, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.482, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.485, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.482, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.485, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.479, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.476, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.467, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.476, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.471, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.478, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.483, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.489, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.488, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.491, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.491, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.48, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.48, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.478, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.475, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.469, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.456, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.453, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.446, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.463, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.471, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.459, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.477, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.461, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.452, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.449, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.45, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.453, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.457, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.454, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.463, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.465, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.461, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.464, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.466, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.465, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.472, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.467, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.453, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.458, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.461, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.467, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.483, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.488, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.481, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.482, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.483, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.482, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.488, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.483, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.48, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.48, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.478, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.478, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.478, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.483, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.489, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.49, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.489, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.489, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.495, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.493, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.495, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.503, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.504, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.508, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.512, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.508, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.513, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.509, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.504, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.507, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.512, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.51, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.512, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.516, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.523, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.535, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.538, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.538, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.514, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.526, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.521, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.519, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.529, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.53, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.53, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.536, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.543, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.551, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.546, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.55, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.553, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.55, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.554, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.558, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.558, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.551, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.543, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.538, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.531, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.544, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.55, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.547, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.547, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.545, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.548, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.542, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.543, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.55, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.55, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.552, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.563, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.567, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.564, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.568, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.556, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.562, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.565, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.554, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.56, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.567, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.567, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.563, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.564, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.568, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.575, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.572, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.57, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.57, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.57, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.57, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.57, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.567, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.567, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.565, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.567, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.571, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.577, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.586, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.596, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.599, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.598, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.603, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.603, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.607, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.619, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.627, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.63, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.627, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.628, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.631, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.624, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.608, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.611, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.619, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.623, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.626, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.625, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.625, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.63, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.627, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.624, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.631, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.635, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.636, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.634, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.635, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.638, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.639, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.632, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.63, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.625, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.622, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.625, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.637, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.642, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.638, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.639, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.638, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.644, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.634, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.636, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.627, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.633, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.628, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.631, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.63, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.624, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.633, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.638, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.64, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.65, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.65, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.651, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.649, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.655, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.655, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.652, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.65, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.651, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.652, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.656, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.646, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.648, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.653, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.655, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.651, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.651, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.658, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.662, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.65, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.634, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.644, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.648, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.655, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.653, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.643, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.643, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.65, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.658, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.66, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.656, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.655, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.649, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.659, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.664, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.664, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.666, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.661, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.659, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.66, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.668, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.676, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.677, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.678, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.674, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.681, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.68, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.679, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.682, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.674, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.673, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.67, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.67, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.672, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.678, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.686, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.693, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.697, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.698, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.701, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.699, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.697, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.703, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.706, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.706, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.71, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.711, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.707, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.71, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.711, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.707, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.704, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.706, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.711, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.714, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.719, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.723, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.721, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.725, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.731, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.735, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.732, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.727, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.722, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.722, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.718, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.708, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.713, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.725, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.728, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.738, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.738, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.731, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.734, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.729, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.728, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.729, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.716, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.714, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.719, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.714, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.698, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.697, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.709, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.718, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.718, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.719, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.715, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.712, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.72, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.724, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.719, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.72, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.727, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.726, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.726, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.731, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.737, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.736, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.746, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.757, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.764, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.775, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.778, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.775, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.768, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.777, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.777, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.787, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.784, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.79, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.795, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.802, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.814, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.807, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.804, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.809, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.814, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.797, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.799, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.796, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.789, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.764, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.723, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.729, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.728, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.696, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.708, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.719, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.72, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.739, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.744, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.74, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.751, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.744, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.757, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.768, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.77, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.753, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.748, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.726, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.723, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.74, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.733, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.745, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.755, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.769, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.768, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.757, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.754, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.758, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.747, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.748, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.747, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.737, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.708, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.705, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.717, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.694, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.702, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.7, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.702, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.692, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.717, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.714, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.699, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.709, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.713, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.717, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.718, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.712, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.711, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.723, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.725, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.717, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.718, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.719, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.704, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.706, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.712, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.717, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.722, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.706, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.705, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.712, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.72, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.724, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.736, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.742, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.745, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.738, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.738, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.734, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.733, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.737, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.736, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.73, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.726, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.726, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.729, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.703, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.716, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.719, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.729, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.733, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.734, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.739, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.729, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.731, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.733, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.731, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.727, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.722, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.71, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.716, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.709, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.717, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.709, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.698, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.693, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.686, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.701, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.697, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.695, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.692, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.691, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.69, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.704, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.708, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.702, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.709, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.721, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.715, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.712, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.718, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.721, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.717, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.716, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.726, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.73, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.736, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.736, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.731, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.727, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.725, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.711, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.714, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.716, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.722, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.721, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.715, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.703, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.698, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.689, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.678, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.68, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.69, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.697, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.705, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.697, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.71, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.718, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.719, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.717, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.712, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.707, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.706, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.69, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.68, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.68, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.673, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.665, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.664, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.671, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.675, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.675, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.691, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.704, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.695, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.695, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.698, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.697, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.698, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.704, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.695, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.696, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.68, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.671, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.662, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.658, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.648, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.607, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.619, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.614, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.617, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.625, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.619, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.609, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.62, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.597, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.594, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.575, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.574, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.575, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.568, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.594, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.599, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.627, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.617, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.627, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.631, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.62, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.616, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.612, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.61, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.612, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.616, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.62, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.596, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.599, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.602, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.596, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.606, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.611, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.617, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.628, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.626, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.648, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.645, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.633, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.598, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.605, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.582, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.59, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.599, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.602, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.594, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.585, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.572, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.575, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.561, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.554, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.552, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.552, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.548, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.561, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.563, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.555, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.552, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.554, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.567, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.573, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.586, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.587, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.593, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.585, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.597, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.603, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.606, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.619, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.623, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.62, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.613, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.617, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.624, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.619, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.619, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.621, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.632, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.639, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.645, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.648, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.643, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.652, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.655, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.664, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.663, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.657, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.663, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.66, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.668, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.674, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.674, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.681, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.678, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.675, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.672, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.677, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.682, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.682, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.685, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.677, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.659, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.67, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.68, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.682, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.684, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.691, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.701, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.705, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.7, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.703, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.702, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.683, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.693, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.698, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.698, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.709, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.723, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.73, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.738, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.736, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.741, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.743, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.748, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.746, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.745, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.745, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.745, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.751, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.75, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.752, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.75, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.752, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.758, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.75, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.748, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.756, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.757, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.754, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.756, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.741, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.738, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.725, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.71, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.71, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.705, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.698, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.702, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.708, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.707, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.706, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.709, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.699, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.699, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.701, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.706, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.699, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.698, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.693, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.691, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.695, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.701, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.709, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.728, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.737, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.728, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.732, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.727, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.727, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.742, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.753, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.763, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.76, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.76, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.752, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.751, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.757, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.763, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.781, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.786, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.79, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.791, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.789, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.775, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.772, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.776, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.78, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.781, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.787, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.786, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.788, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.786, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.794, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.789, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.797, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.798, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.803, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.805, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.804, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.797, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.787, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.784, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.76, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.732, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.728, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.734, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.753, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.738, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.734, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.73, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.741, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.754, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.754, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.757, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.754, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.745, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.74, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.746, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.742, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.754, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.763, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.765, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.755, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.766, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.781, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.782, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.78, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.772, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.78, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.784, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.786, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.779, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.776, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.776, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.782, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.782, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.778, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.774, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.764, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.772, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.77, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.77, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.769, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.749, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.745, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.754, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.758, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.752, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.752, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.751, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.768, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.765, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.775, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.781, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.779, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.774, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.771, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.774, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.769, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.778, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.776, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.788, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.788, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.791, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.794, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.811, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.813, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.813, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.816, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.809, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.801, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.807, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.801, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.801, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.807, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.813, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.822, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.814, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.807, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.812, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.823, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.824, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.828, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.828, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.822, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.816, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.805, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.807, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.81, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.821, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.818, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.814, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.823, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.831, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.85, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.856, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.865, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.869, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.867, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.872, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.876, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.875, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.874, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.885, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.876, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.866, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.885, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.88, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.872, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.881, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.881, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.901, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.901, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.908, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.91, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.907, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.915, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.922, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.921, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.909, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.916, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.907, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.907, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.888, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.897, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.879, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.872, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.874, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.91, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.933, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.949, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.943, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.938, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.95, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.959, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.959, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.965, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.964, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.953, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.969, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.966, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.953, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.904, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.894, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.878, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.844, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.805, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.825, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.837, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.848, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.848, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.797, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.725, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.749, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.725, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.63, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.663, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.578, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.582, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.542, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.527, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.561, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.518, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.574, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.618, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.648, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.624, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.625, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.637, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.61, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.611, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.617, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.649, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.679, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.677, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.695, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.688, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.71, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.699, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.711, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.74, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.73, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.703, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.719, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.72, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.718, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.731, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.741, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.756, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.754, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.729, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.734, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.743, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.758, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.764, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.764, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.753, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.739, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.746, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.771, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.777, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.794, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.792, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.776, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.794, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.799, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.804, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.799, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.812, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.829, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.853, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.852, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.871, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.874, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.87, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.876, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.835, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.835, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.815, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.86, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.859, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.859, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.874, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.867, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.882, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.868, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.862, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.861, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.856, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.867, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.881, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.912, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.919, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.946, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.942, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.954, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.964, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.961, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.95, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.969, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.946, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.96, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.975, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.999, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.986, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.99, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.965, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.978, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.984, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.988, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.982, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.985, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.993, "dividend": 0.0 }, { "date": "2020-08-05", "price": 2.001, "dividend": 0.0 }, { "date": "2020-08-06", "price": 2.004, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.997, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.998, "dividend": 0.0 }, { "date": "2020-08-12", "price": 2.005, "dividend": 0.0 }, { "date": "2020-08-13", "price": 2.01, "dividend": 0.0 }, { "date": "2020-08-14", "price": 2.003, "dividend": 0.0 }, { "date": "2020-08-17", "price": 2.013, "dividend": 0.0 }, { "date": "2020-08-18", "price": 2.019, "dividend": 0.0 }, { "date": "2020-08-19", "price": 2.015, "dividend": 0.0 }, { "date": "2020-08-20", "price": 2.001, "dividend": 0.0 }, { "date": "2020-08-21", "price": 2.018, "dividend": 0.0 }, { "date": "2020-08-24", "price": 2.038, "dividend": 0.0 }, { "date": "2020-08-25", "price": 2.046, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.056, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.06, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.056, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.05, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.06, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.073, "dividend": 0.0 }, { "date": "2020-09-03", "price": 2.059, "dividend": 0.0 }, { "date": "2020-09-04", "price": 2.03, "dividend": 0.0 }, { "date": "2020-09-07", "price": 2.032, "dividend": 0.0 }, { "date": "2020-09-08", "price": 2.009, "dividend": 0.0 }, { "date": "2020-09-09", "price": 2.013, "dividend": 0.0 }, { "date": "2020-09-10", "price": 2.017, "dividend": 0.0 }, { "date": "2020-09-11", "price": 2.018, "dividend": 0.0 }, { "date": "2020-09-14", "price": 2.033, "dividend": 0.0 }, { "date": "2020-09-15", "price": 2.049, "dividend": 0.0 }, { "date": "2020-09-16", "price": 2.047, "dividend": 0.0 }, { "date": "2020-09-17", "price": 2.027, "dividend": 0.0 }, { "date": "2020-09-18", "price": 2.027, "dividend": 0.0 }, { "date": "2020-09-21", "price": 2.0, "dividend": 0.0 }, { "date": "2020-09-22", "price": 2.003, "dividend": 0.0 }, { "date": "2020-09-23", "price": 2.009, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.992, "dividend": 0.0 }, { "date": "2020-09-25", "price": 2.0, "dividend": 0.0 }, { "date": "2020-09-28", "price": 2.02, "dividend": 0.0 }, { "date": "2020-09-29", "price": 2.016, "dividend": 0.0 }, { "date": "2020-09-30", "price": 2.019, "dividend": 0.0 }, { "date": "2020-10-01", "price": 2.031, "dividend": 0.0 }, { "date": "2020-10-02", "price": 2.018, "dividend": 0.0 }, { "date": "2020-10-05", "price": 2.033, "dividend": 0.0 }, { "date": "2020-10-06", "price": 2.04, "dividend": 0.0 }, { "date": "2020-10-07", "price": 2.051, "dividend": 0.0 }, { "date": "2020-10-08", "price": 2.064, "dividend": 0.0 }, { "date": "2020-10-09", "price": 2.074, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.1, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.107, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.103, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.077, "dividend": 0.0 }, { "date": "2020-10-16", "price": 2.085, "dividend": 0.0 }, { "date": "2020-10-19", "price": 2.082, "dividend": 0.0 }, { "date": "2020-10-20", "price": 2.084, "dividend": 0.0 }, { "date": "2020-10-21", "price": 2.084, "dividend": 0.0 }, { "date": "2020-10-22", "price": 2.085, "dividend": 0.0 }, { "date": "2020-10-23", "price": 2.089, "dividend": 0.0 }, { "date": "2020-10-26", "price": 2.08, "dividend": 0.0 }, { "date": "2020-10-27", "price": 2.075, "dividend": 0.0 }, { "date": "2020-10-28", "price": 2.048, "dividend": 0.0 }, { "date": "2020-10-29", "price": 2.052, "dividend": 0.0 }, { "date": "2020-10-30", "price": 2.029, "dividend": 0.0 }, { "date": "2020-11-02", "price": 2.045, "dividend": 0.0 }, { "date": "2020-11-03", "price": 2.06, "dividend": 0.0 }, { "date": "2020-11-04", "price": 2.09, "dividend": 0.0 }, { "date": "2020-11-05", "price": 2.132, "dividend": 0.0 }, { "date": "2020-11-06", "price": 2.13, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.162, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.131, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.135, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.134, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.144, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.169, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.161, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.165, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.16, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.167, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.179, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.188, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.176, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.181, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.188, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.169, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.193, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.195, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.199, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.213, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.222, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.225, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.223, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.218, "dividend": 0.0 }, { "date": "2020-12-11", "price": 2.214, "dividend": 0.0 }, { "date": "2020-12-14", "price": 2.217, "dividend": 0.0 }, { "date": "2020-12-15", "price": 2.217, "dividend": 0.0 }, { "date": "2020-12-16", "price": 2.227, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.239, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.239, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.224, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.231, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.236, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.229, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.245, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.251, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.269, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.266, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.283, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.29, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.293, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.315, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.342, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.343, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.349, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.346, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.353, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.343, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.344, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.363, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.385, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.389, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.377, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.392, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.368, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.339, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.322, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.304, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.342, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.377, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.385, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.391, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.404, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.413, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.415, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.426, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.431, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.434, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.451, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.448, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.423, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.427, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.386, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.371, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.364, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.366, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.331, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.364, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.364, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.365, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.327, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.329, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.321, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.34, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.35, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.378, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.368, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.367, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.376, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.374, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.366, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.349, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.351, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.345, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.325, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.323, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.344, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.35, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.354, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.348, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.375, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.376, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.396, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.38, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.397, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.388, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.382, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.394, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.393, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.403, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.41, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.4, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.381, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.377, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.387, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.397, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.402, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.402, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.405, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.413, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.399, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.392, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.388, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.392, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.396, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.402, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.393, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.363, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.355, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.369, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.38, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.387, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.368, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.383, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.39, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.389, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.409, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.418, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.421, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.425, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.435, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.431, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.422, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.431, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.428, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.426, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.427, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.436, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.441, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.444, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.441, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.434, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.444, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.44, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.435, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.443, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.454, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.464, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.471, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.474, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.475, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.468, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.469, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.47, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.466, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.467, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.471, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.449, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.463, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.474, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.482, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.487, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.483, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.475, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.45, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.472, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.479, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.481, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.464, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.441, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.455, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.471, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.455, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.469, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.474, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.483, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.484, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.483, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.495, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.486, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.481, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.48, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.471, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.468, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.463, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.441, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.437, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.453, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.47, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.473, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.464, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.463, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.473, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.482, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.492, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.492, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.492, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.503, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.506, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.495, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.477, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.475, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.472, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.469, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.456, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.456, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.457, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.425, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.438, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.446, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.452, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.455, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.457, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.433, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.427, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.427, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.416, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.409, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.412, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.403, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.433, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.427, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.423, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.416, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.418, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.436, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.459, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.457, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.471, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.474, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.473, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.484, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.491, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.495, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.488, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.487, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.482, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.489, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.493, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.493, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.514, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.511, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.508, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.499, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.499, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.5, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.508, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.517, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.517, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.509, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.507, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.5, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.488, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.487, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.487, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.456, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.464, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.448, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.449, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.454, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.45, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.44, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.476, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.481, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.481, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.476, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.468, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.453, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.449, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.456, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.436, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.407, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.432, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.447, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.46, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.459, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.467, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.473, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.461, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.466, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.459, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.474, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.476, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.454, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.441, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.433, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.425, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.436, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.46, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.448, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.43, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.432, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.41, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.398, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.398, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.369, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.331, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.318, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.33, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.315, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.315, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.345, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.34, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.334, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.337, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.336, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.368, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.363, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.344, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.314, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.336, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.345, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.334, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.314, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.307, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.283, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.273, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.221, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.264, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.257, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.247, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.235, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.232, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.19, "dividend": 0.0 }, { "date": "2022-03-07", "price": 2.145, "dividend": 0.0 }, { "date": "2022-03-08", "price": 2.129, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.151, "dividend": 0.0 }, { "date": "2022-03-10", "price": 2.153, "dividend": 0.0 }, { "date": "2022-03-11", "price": 2.151, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.124, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.114, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.17, "dividend": 0.0 }, { "date": "2022-03-17", "price": 2.198, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.217, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.215, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.234, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.228, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.23, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.226, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.231, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.252, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.258, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.244, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.246, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.262, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.247, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.215, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.205, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.211, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.181, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.179, "dividend": 0.0 }, { "date": "2022-04-13", "price": 2.184, "dividend": 0.0 }, { "date": "2022-04-14", "price": 2.172, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.172, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.166, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.17, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.16, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.133, "dividend": 0.0 }, { "date": "2022-04-25", "price": 2.102, "dividend": 0.0 }, { "date": "2022-04-26", "price": 2.092, "dividend": 0.0 }, { "date": "2022-04-27", "price": 2.086, "dividend": 0.0 }, { "date": "2022-04-28", "price": 2.112, "dividend": 0.0 }, { "date": "2022-04-29", "price": 2.114, "dividend": 0.0 }, { "date": "2022-05-04", "price": 2.107, "dividend": 0.0 }, { "date": "2022-05-05", "price": 2.097, "dividend": 0.0 }, { "date": "2022-05-06", "price": 2.053, "dividend": 0.0 }, { "date": "2022-05-09", "price": 2.044, "dividend": 0.0 }, { "date": "2022-05-10", "price": 2.021, "dividend": 0.0 }, { "date": "2022-05-11", "price": 2.01, "dividend": 0.0 }, { "date": "2022-05-12", "price": 2.004, "dividend": 0.0 }, { "date": "2022-05-13", "price": 2.035, "dividend": 0.0 }, { "date": "2022-05-17", "price": 2.063, "dividend": 0.0 }, { "date": "2022-05-18", "price": 2.047, "dividend": 0.0 }, { "date": "2022-05-19", "price": 2.016, "dividend": 0.0 }, { "date": "2022-05-20", "price": 2.04, "dividend": 0.0 }, { "date": "2022-05-23", "price": 2.039, "dividend": 0.0 }, { "date": "2022-05-24", "price": 2.018, "dividend": 0.0 }, { "date": "2022-05-25", "price": 2.027, "dividend": 0.0 }, { "date": "2022-05-26", "price": 2.034, "dividend": 0.0 }, { "date": "2022-05-27", "price": 2.073, "dividend": 0.0 }, { "date": "2022-05-30", "price": 2.082, "dividend": 0.0 }, { "date": "2022-05-31", "price": 2.092, "dividend": 0.0 }, { "date": "2022-06-01", "price": 2.087, "dividend": 0.0 }, { "date": "2022-06-02", "price": 2.094, "dividend": 0.0 }, { "date": "2022-06-03", "price": 2.088, "dividend": 0.0 }, { "date": "2022-06-06", "price": 2.098, "dividend": 0.0 }, { "date": "2022-06-07", "price": 2.087, "dividend": 0.0 }, { "date": "2022-06-08", "price": 2.099, "dividend": 0.0 }, { "date": "2022-06-09", "price": 2.081, "dividend": 0.0 }, { "date": "2022-06-10", "price": 2.043, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.988, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.975, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.985, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.947, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.954, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.957, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.972, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.961, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.971, "dividend": 0.0 }, { "date": "2022-06-24", "price": 2.0, "dividend": 0.0 }, { "date": "2022-06-27", "price": 2.016, "dividend": 0.0 }, { "date": "2022-06-28", "price": 2.011, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.997, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.98, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.982, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.982, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.985, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.987, "dividend": 0.0 }, { "date": "2022-07-07", "price": 2.01, "dividend": 0.0 }, { "date": "2022-07-08", "price": 2.009, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.982, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.972, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.963, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.974, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.986, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.99, "dividend": 0.0 }, { "date": "2022-07-20", "price": 2.001, "dividend": 0.0 }, { "date": "2022-07-21", "price": 2.011, "dividend": 0.0 }, { "date": "2022-07-22", "price": 2.004, "dividend": 0.0 }, { "date": "2022-07-25", "price": 2.001, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.996, "dividend": 0.0 }, { "date": "2022-07-27", "price": 2.009, "dividend": 0.0 }, { "date": "2022-07-28", "price": 2.023, "dividend": 0.0 }, { "date": "2022-07-29", "price": 2.039, "dividend": 0.0 }, { "date": "2022-08-01", "price": 2.03, "dividend": 0.0 }, { "date": "2022-08-02", "price": 2.022, "dividend": 0.0 }, { "date": "2022-08-03", "price": 2.031, "dividend": 0.0 }, { "date": "2022-08-04", "price": 2.038, "dividend": 0.0 }, { "date": "2022-08-05", "price": 2.035, "dividend": 0.0 }, { "date": "2022-08-08", "price": 2.045, "dividend": 0.0 }, { "date": "2022-08-10", "price": 2.039, "dividend": 0.0 }, { "date": "2022-08-11", "price": 2.05, "dividend": 0.0 }, { "date": "2022-08-12", "price": 2.061, "dividend": 0.0 }, { "date": "2022-08-15", "price": 2.07, "dividend": 0.0 }, { "date": "2022-08-16", "price": 2.075, "dividend": 0.0 }, { "date": "2022-08-17", "price": 2.07, "dividend": 0.0 }, { "date": "2022-08-18", "price": 2.068, "dividend": 0.0 }, { "date": "2022-08-19", "price": 2.054, "dividend": 0.0 }, { "date": "2022-08-22", "price": 2.039, "dividend": 0.0 }, { "date": "2022-08-23", "price": 2.026, "dividend": 0.0 }, { "date": "2022-08-24", "price": 2.026, "dividend": 0.0 }, { "date": "2022-08-25", "price": 2.044, "dividend": 0.0 }, { "date": "2022-08-26", "price": 2.039, "dividend": 0.0 }, { "date": "2022-08-29", "price": 2.01, "dividend": 0.0 }, { "date": "2022-08-30", "price": 2.005, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.996, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.973, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.977, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.975, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.966, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.964, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.974, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.997, "dividend": 0.0 }, { "date": "2022-09-12", "price": 2.009, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.99, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.976, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.971, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.944, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.946, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.948, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.937, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.914, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.887, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.877, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.88, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.878, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.863, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.865, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.873, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.907, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.907, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.915, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.888, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.871, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.849, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.845, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.839, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.842, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.849, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.864, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.848, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.838, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.842, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.845, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.847, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.852, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.844, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.852, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.875, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.864, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.849, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.871, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.881, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.889, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.88, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.906, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.937, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.935, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.964, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.951, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.941, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.946, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.936, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.942, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.953, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.958, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.955, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.942, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.952, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.976, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.986, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.976, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.977, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.965, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.947, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.959, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.963, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.956, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.971, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.966, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.948, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.931, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.928, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.909, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.924, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.924, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.916, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.914, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.91, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.912, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.9, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.918, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.94, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.939, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.954, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.97, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.969, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.983, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.99, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.99, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.992, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.991, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.989, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.984, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.994, "dividend": 0.0 }, { "date": "2023-01-25", "price": 2.002, "dividend": 0.0 }, { "date": "2023-01-26", "price": 2.016, "dividend": 0.0 }, { "date": "2023-01-27", "price": 2.016, "dividend": 0.0 }, { "date": "2023-01-30", "price": 2.001, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.995, "dividend": 0.0 }, { "date": "2023-02-01", "price": 2.01, "dividend": 0.0 }, { "date": "2023-02-02", "price": 2.021, "dividend": 0.0 }, { "date": "2023-02-03", "price": 2.02, "dividend": 0.0 }, { "date": "2023-02-06", "price": 2.002, "dividend": 0.0 }, { "date": "2023-02-07", "price": 2.005, "dividend": 0.0 }, { "date": "2023-02-08", "price": 2.013, "dividend": 0.0 }, { "date": "2023-02-09", "price": 2.019, "dividend": 0.0 }, { "date": "2023-02-10", "price": 2.006, "dividend": 0.0 }, { "date": "2023-02-13", "price": 2.015, "dividend": 0.0 }, { "date": "2023-02-14", "price": 2.018, "dividend": 0.0 }, { "date": "2023-02-15", "price": 2.014, "dividend": 0.0 }, { "date": "2023-02-16", "price": 2.012, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.996, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.998, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.98, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.967, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.976, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.958, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.965, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.961, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.972, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.974, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.992, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.995, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.989, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.976, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.965, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.94, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.934, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.937, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.92, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.924, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.927, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.92, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.941, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.94, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.946, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.939, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.939, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.941, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.959, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.972, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.983, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.985, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.982, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.976, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.977, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.981, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.991, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.982, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.984, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.993, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.999, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.999, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.987, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.982, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.979, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.974, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.962, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.955, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.968, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.976, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.969, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.961, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.954, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.96, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.967, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.959, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.963, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.963, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.967, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.977, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.977, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.981, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.991, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.996, "dividend": 0.0 }, { "date": "2023-05-22", "price": 2.002, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.988, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.971, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.978, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.994, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.992, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.991, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.976, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.98, "dividend": 0.0 }, { "date": "2023-06-05", "price": 2.013, "dividend": 0.0 }, { "date": "2023-06-06", "price": 2.015, "dividend": 0.0 }, { "date": "2023-06-07", "price": 2.016, "dividend": 0.0 }, { "date": "2023-06-08", "price": 2.013, "dividend": 0.0 }, { "date": "2023-06-09", "price": 2.021, "dividend": 0.0 }, { "date": "2023-06-12", "price": 2.03, "dividend": 0.0 }, { "date": "2023-06-13", "price": 2.044, "dividend": 0.0 }, { "date": "2023-06-14", "price": 2.045, "dividend": 0.0 }, { "date": "2023-06-15", "price": 2.056, "dividend": 0.0 }, { "date": "2023-06-16", "price": 2.066, "dividend": 0.0 }, { "date": "2023-06-19", "price": 2.065, "dividend": 0.0 }, { "date": "2023-06-20", "price": 2.051, "dividend": 0.0 }, { "date": "2023-06-21", "price": 2.037, "dividend": 0.0 }, { "date": "2023-06-22", "price": 2.033, "dividend": 0.0 }, { "date": "2023-06-23", "price": 2.032, "dividend": 0.0 }, { "date": "2023-06-26", "price": 2.029, "dividend": 0.0 }, { "date": "2023-06-27", "price": 2.033, "dividend": 0.0 }, { "date": "2023-06-28", "price": 2.042, "dividend": 0.0 }, { "date": "2023-06-30", "price": 2.049, "dividend": 0.0 }, { "date": "2023-07-03", "price": 2.055, "dividend": 0.0 }, { "date": "2023-07-04", "price": 2.059, "dividend": 0.0 }, { "date": "2023-07-05", "price": 2.05, "dividend": 0.0 }, { "date": "2023-07-06", "price": 2.023, "dividend": 0.0 }, { "date": "2023-07-07", "price": 2.013, "dividend": 0.0 }, { "date": "2023-07-10", "price": 2.017, "dividend": 0.0 }, { "date": "2023-07-11", "price": 2.029, "dividend": 0.0 }, { "date": "2023-07-12", "price": 2.039, "dividend": 0.0 }, { "date": "2023-07-13", "price": 2.053, "dividend": 0.0 }, { "date": "2023-07-14", "price": 2.057, "dividend": 0.0 }, { "date": "2023-07-17", "price": 2.056, "dividend": 0.0 }, { "date": "2023-07-18", "price": 2.054, "dividend": 0.0 }, { "date": "2023-07-19", "price": 2.064, "dividend": 0.0 }, { "date": "2023-07-20", "price": 2.052, "dividend": 0.0 }, { "date": "2023-07-21", "price": 2.056, "dividend": 0.0 }, { "date": "2023-07-24", "price": 2.053, "dividend": 0.0 }, { "date": "2023-07-25", "price": 2.065, "dividend": 0.0 }, { "date": "2023-07-26", "price": 2.061, "dividend": 0.0 }, { "date": "2023-07-27", "price": 2.074, "dividend": 0.0 }, { "date": "2023-07-28", "price": 2.086, "dividend": 0.0 }, { "date": "2023-07-31", "price": 2.084, "dividend": 0.0 }, { "date": "2023-08-01", "price": 2.083, "dividend": 0.0 }, { "date": "2023-08-02", "price": 2.06, "dividend": 0.0 }, { "date": "2023-08-03", "price": 2.052, "dividend": 0.0 }, { "date": "2023-08-04", "price": 2.055, "dividend": 0.0 }, { "date": "2023-08-07", "price": 2.063, "dividend": 0.0 }, { "date": "2023-08-08", "price": 2.057, "dividend": 0.0 }, { "date": "2023-08-10", "price": 2.067, "dividend": 0.0 }, { "date": "2023-08-11", "price": 2.049, "dividend": 0.0 }, { "date": "2023-08-14", "price": 2.048, "dividend": 0.0 }, { "date": "2023-08-15", "price": 2.041, "dividend": 0.0 }, { "date": "2023-08-16", "price": 2.027, "dividend": 0.0 }, { "date": "2023-08-17", "price": 2.025, "dividend": 0.0 }, { "date": "2023-08-18", "price": 2.007, "dividend": 0.0 }, { "date": "2023-08-21", "price": 2.012, "dividend": 0.0 }, { "date": "2023-08-22", "price": 2.02, "dividend": 0.0 }, { "date": "2023-08-23", "price": 2.027, "dividend": 0.0 }, { "date": "2023-08-24", "price": 2.03, "dividend": 0.0 }, { "date": "2023-08-25", "price": 2.023, "dividend": 0.0 }, { "date": "2023-08-28", "price": 2.034, "dividend": 0.0 }, { "date": "2023-08-29", "price": 2.049, "dividend": 0.0 }, { "date": "2023-08-30", "price": 2.054, "dividend": 0.0 }, { "date": "2023-08-31", "price": 2.051, "dividend": 0.0 }, { "date": "2023-09-04", "price": 2.068, "dividend": 0.0 }, { "date": "2023-09-05", "price": 2.062, "dividend": 0.0 }, { "date": "2023-09-06", "price": 2.055, "dividend": 0.0 }, { "date": "2023-09-07", "price": 2.04, "dividend": 0.0 }, { "date": "2023-09-08", "price": 2.042, "dividend": 0.0 }, { "date": "2023-09-11", "price": 2.048, "dividend": 0.0 }, { "date": "2023-09-12", "price": 2.049, "dividend": 0.0 }, { "date": "2023-09-13", "price": 2.044, "dividend": 0.0 }, { "date": "2023-09-14", "price": 2.055, "dividend": 0.0 }, { "date": "2023-09-15", "price": 2.052, "dividend": 0.0 }, { "date": "2023-09-18", "price": 2.039, "dividend": 0.0 }, { "date": "2023-09-19", "price": 2.034, "dividend": 0.0 }, { "date": "2023-09-20", "price": 2.027, "dividend": 0.0 }, { "date": "2023-09-21", "price": 2.004, "dividend": 0.0 }, { "date": "2023-09-22", "price": 2.007, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.999, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.985, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.989, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.982, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.994, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.993, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.971, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.969, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.966, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.976, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.981, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.998, "dividend": 0.0 }, { "date": "2023-10-11", "price": 2.009, "dividend": 0.0 }, { "date": "2023-10-12", "price": 2.018, "dividend": 0.0 }, { "date": "2023-10-13", "price": 2.005, "dividend": 0.0 }, { "date": "2023-10-16", "price": 2.0, "dividend": 0.0 }, { "date": "2023-10-17", "price": 2.001, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.988, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.972, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.959, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.95, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.957, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.95, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.933, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.933, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.934, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.934, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.944, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.972, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.989, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.991, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.994, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.995, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.995, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.997, "dividend": 0.0 }, { "date": "2023-11-14", "price": 2.023, "dividend": 0.0 }, { "date": "2023-11-15", "price": 2.035, "dividend": 0.0 }, { "date": "2023-11-16", "price": 2.024, "dividend": 0.0 }, { "date": "2023-11-17", "price": 2.024, "dividend": 0.0 }, { "date": "2023-11-20", "price": 2.029, "dividend": 0.0 }, { "date": "2023-11-21", "price": 2.028, "dividend": 0.0 }, { "date": "2023-11-22", "price": 2.036, "dividend": 0.0 }, { "date": "2023-11-23", "price": 2.036, "dividend": 0.0 }, { "date": "2023-11-24", "price": 2.031, "dividend": 0.0 }, { "date": "2023-11-27", "price": 2.024, "dividend": 0.0 }, { "date": "2023-11-28", "price": 2.022, "dividend": 0.0 }, { "date": "2023-11-29", "price": 2.025, "dividend": 0.0 }, { "date": "2023-11-30", "price": 2.029, "dividend": 0.0 }, { "date": "2023-12-01", "price": 2.032, "dividend": 0.0 }, { "date": "2023-12-04", "price": 2.03, "dividend": 0.0 }, { "date": "2023-12-05", "price": 2.023, "dividend": 0.0 }, { "date": "2023-12-06", "price": 2.028, "dividend": 0.0 }, { "date": "2023-12-07", "price": 2.023, "dividend": 0.0 }, { "date": "2023-12-08", "price": 2.032, "dividend": 0.0 }, { "date": "2023-12-11", "price": 2.042, "dividend": 0.0 }, { "date": "2023-12-12", "price": 2.042, "dividend": 0.0 }, { "date": "2023-12-13", "price": 2.05, "dividend": 0.0 }, { "date": "2023-12-14", "price": 2.064, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.074, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.075, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.079, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.076, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.079, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.073, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.075, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.089, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.092, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.092, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.082, "dividend": 0.0 }, { "date": "2024-01-03", "price": 2.07, "dividend": 0.0 }, { "date": "2024-01-04", "price": 2.072, "dividend": 0.0 }, { "date": "2024-01-05", "price": 2.067, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.072, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.073, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.08, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.084, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.092, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.094, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.083, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.061, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.072, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.083, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.087, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.088, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.098, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.107, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.108, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.113, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.11, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.098, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.107, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.12, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.123, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.136, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.139, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.144, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.149, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.139, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.148, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.159, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.164, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.163, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.153, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.154, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.18, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.184, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.183, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.18, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.177, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.179, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.193, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.198, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.182, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.189, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.196, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.199, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.187, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.208, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.21, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.21, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.195, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.203, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.202, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.219, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.243, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.245, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.236, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.24, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.242, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.249, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.254, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.25, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.249, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.254, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.248, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.253, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.253, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.251, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.238, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.224, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.196, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.193, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.191, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.172, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.18, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.203, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.219, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.205, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.231, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.239, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.228, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.231, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.242, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.259, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.269, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.266, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.266, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.28, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.284, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.287, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.301, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.307, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.306, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.313, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.306, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.307, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.298, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.301, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.3, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.278, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.267, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.264, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.277, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.26, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.289, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.3, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.294, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.296, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.289, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.298, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.305, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.304, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.32, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.329, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.336, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.326, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.32, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.328, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.333, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.33, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.328, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.329, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.324, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.341, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.347, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.359, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.364, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.366, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.37, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.369, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.37, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.37, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.371, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.341, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.329, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.312, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.316, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.324, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.291, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.27, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.278, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.286, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.276, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.292, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.283, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.213, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.145, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.181, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.203, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.213, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.242, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.25, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.249, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.267, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.284, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.286, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.282, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.288, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.291, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.29, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.286, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.284, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.278, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.279, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.287, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.292, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.275, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.248, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.245, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.227, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.233, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.235, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.239, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.267, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.269, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.271, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.28, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.272, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.294, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.294, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.294, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.304, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.308, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.332, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.329, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.319, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.329, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.341, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.336, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.36, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.355, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.339, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.346, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.355, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.359, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.372, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.357, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.354, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.36, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.368, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.363, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.357, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.36, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.353, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.356, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.36, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.367, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.353, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.348, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.332, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.346, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.381, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.383, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.382, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.394, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.375, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.37, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.363, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.348, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.349, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.349, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.362, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.362, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.372, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.383, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.379, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.368, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.369, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.373, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.394, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.405, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.413, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.412, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.419, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.427, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.419, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.425, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.427, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.43, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.431, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.42, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.407, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.386, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.369, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.39, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.398, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.395, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.395, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.378, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.383, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.389, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.4, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.41, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.401, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.392, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.391, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.37, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.346, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.353, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.375, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.387, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.4, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.392, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.401, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.417, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.418, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.417, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.382, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.401, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.431, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.407, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.421, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.421, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.44, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.443, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.45, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.445, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.444, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.453, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.453, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.463, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.472, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.459, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.444, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.449, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.426, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.405, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.42, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.417, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.396, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.4, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.372, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.391, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.388, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.374, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.338, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.326, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.339, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.33, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.358, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.377, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.379, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.389, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.388, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.376, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.4, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.397, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.386, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.382, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.359, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.35, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.35, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.299, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.231, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.159, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.181, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.171, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.204, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.205, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.235, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.246, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.223, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.231, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.22, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.231, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.282, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.287, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.309, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.314, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.314, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.312, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.345, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.344, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.339, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.345, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.358, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.359, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.41, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.419, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.422, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.433, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.422, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.427, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.412, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.407, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.389, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.39, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.419, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.415, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.418, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.411, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.41, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.419, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.433, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.443, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.452, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.456, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.467, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.47, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.461, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.442, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.449, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.447, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.443, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.436, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.436, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.428, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.465, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.474, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.476, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.492, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.49, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.49, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.491, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.506, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.501, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.501, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.51, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.513, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.52, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.512, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.51, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.529, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.528, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.537, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.544, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.543, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.538, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.555, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.557, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.554, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.561, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.556, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.558, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.561, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.513, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.533, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.541, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.54, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.562, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.555, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.561, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.57, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.587, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.584, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.586, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.586, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.582, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.568, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.573, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.581, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.597, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.594, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.596, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.589, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.581, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.585, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.57, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.586, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.596, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.61, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.616, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.626, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.64, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.653, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.662, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.665, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.671, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.669, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.687, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.683, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.685, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.688, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.69, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.677, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.67, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.687, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.689, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.697, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.719, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.728, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.732, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.731, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.737, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.743, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.706, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.708, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.693, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.724, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.728, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.71, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.744, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.732, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.737, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.756, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.774, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.766, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.776, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.776, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.77, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.789, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.76, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.752, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.747, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.718, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.762, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.762, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.775, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.757, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.722, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.724, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.689, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.696, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.704, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.669, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.688, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.706, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.726, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.724, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.725, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.719, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.727, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.728, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.73, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.74, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.742, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.732, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.74, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.737, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.736, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.722, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.702, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.703, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.711, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.73, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.745, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.748, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.75, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.756, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.761, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.767, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.765, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.787, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.818, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.83, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.828, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.825, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.84, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.848, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.856, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.843, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.851, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.855, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.848, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.82, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.827, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.85, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.845, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.845, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.865, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.884, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.883, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.858, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.841, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.861, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.853, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.81, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.83, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.864, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.872, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.881, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.87, "dividend": 0.0 } ], "GreatLink LifeStyle Secure Portfolio": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.949, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.955, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.955, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.955, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.952, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.952, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.947, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.951, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.951, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.951, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.953, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.957, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.954, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.953, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.953, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.954, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.955, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.952, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.953, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.952, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.952, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.952, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.953, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.955, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.956, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.954, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.952, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.95, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.95, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.951, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.951, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.953, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.952, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.952, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.952, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.953, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.955, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.955, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.955, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.952, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.951, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.95, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.951, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.95, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.949, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.95, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.946, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.944, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.943, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.944, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.945, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.947, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.946, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.95, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.95, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.949, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.948, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.947, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.947, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.949, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.951, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.951, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.952, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.954, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.956, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.955, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.953, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.953, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.953, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.953, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.953, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.955, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.956, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.952, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.951, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.952, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.953, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.952, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.952, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.953, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.952, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.951, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.95, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.952, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.952, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.951, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.954, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.955, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.954, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.952, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.95, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.937, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.95, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.945, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.944, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.946, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.945, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.946, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.949, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.947, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.946, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.944, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.945, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.946, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.942, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.946, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.947, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.951, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.953, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.949, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.946, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.951, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.949, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.947, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.949, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.95, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.952, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.956, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.953, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.954, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.955, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.955, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.955, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.957, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.96, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.96, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.963, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.96, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.964, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.964, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.965, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.966, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.962, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.964, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.964, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.964, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.963, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.959, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.962, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.964, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.96, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.962, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.962, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.96, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.96, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.961, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.961, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.961, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.96, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.964, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.965, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.965, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.965, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.966, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.967, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.97, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.972, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.972, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.968, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.97, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.969, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.97, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.969, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.97, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.969, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.965, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.967, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.965, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.965, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.965, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.965, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.967, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.967, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.965, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.966, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.968, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.966, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.966, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.969, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.969, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.972, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.971, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.972, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.972, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.972, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.971, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.968, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.967, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.967, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.969, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.97, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.969, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.969, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.968, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.968, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.967, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.966, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.967, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.967, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.968, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.969, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.969, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.969, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.969, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.97, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.967, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.97, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.97, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.97, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.972, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.97, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.973, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.973, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.973, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.973, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.974, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.975, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.974, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.976, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.975, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.977, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.978, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.978, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.977, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.977, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.978, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.981, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.982, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.982, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.981, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.982, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.985, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.987, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.987, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.989, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.989, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.988, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.989, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.99, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.991, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.993, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.994, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.993, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.993, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.994, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.995, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.994, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.996, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.997, "dividend": 0.0 }, { "date": "2003-05-23", "price": 1.0, "dividend": 0.0 }, { "date": "2003-05-26", "price": 1.001, "dividend": 0.0 }, { "date": "2003-05-27", "price": 1.002, "dividend": 0.0 }, { "date": "2003-05-28", "price": 1.002, "dividend": 0.0 }, { "date": "2003-05-29", "price": 1.005, "dividend": 0.0 }, { "date": "2003-05-30", "price": 1.005, "dividend": 0.0 }, { "date": "2003-06-02", "price": 1.007, "dividend": 0.0 }, { "date": "2003-06-03", "price": 1.007, "dividend": 0.0 }, { "date": "2003-06-04", "price": 1.009, "dividend": 0.0 }, { "date": "2003-06-05", "price": 1.012, "dividend": 0.0 }, { "date": "2003-06-06", "price": 1.013, "dividend": 0.0 }, { "date": "2003-06-09", "price": 1.014, "dividend": 0.0 }, { "date": "2003-06-10", "price": 1.016, "dividend": 0.0 }, { "date": "2003-06-11", "price": 1.02, "dividend": 0.0 }, { "date": "2003-06-12", "price": 1.023, "dividend": 0.0 }, { "date": "2003-06-13", "price": 1.023, "dividend": 0.0 }, { "date": "2003-06-16", "price": 1.022, "dividend": 0.0 }, { "date": "2003-06-17", "price": 1.024, "dividend": 0.0 }, { "date": "2003-06-18", "price": 1.021, "dividend": 0.0 }, { "date": "2003-06-19", "price": 1.02, "dividend": 0.0 }, { "date": "2003-06-20", "price": 1.019, "dividend": 0.0 }, { "date": "2003-06-23", "price": 1.016, "dividend": 0.0 }, { "date": "2003-06-24", "price": 1.016, "dividend": 0.0 }, { "date": "2003-06-25", "price": 1.017, "dividend": 0.0 }, { "date": "2003-06-26", "price": 1.016, "dividend": 0.0 }, { "date": "2003-06-27", "price": 1.014, "dividend": 0.0 }, { "date": "2003-06-30", "price": 1.016, "dividend": 0.0 }, { "date": "2003-07-01", "price": 1.018, "dividend": 0.0 }, { "date": "2003-07-02", "price": 1.018, "dividend": 0.0 }, { "date": "2003-07-03", "price": 1.017, "dividend": 0.0 }, { "date": "2003-07-04", "price": 1.016, "dividend": 0.0 }, { "date": "2003-07-07", "price": 1.02, "dividend": 0.0 }, { "date": "2003-07-08", "price": 1.02, "dividend": 0.0 }, { "date": "2003-07-09", "price": 1.018, "dividend": 0.0 }, { "date": "2003-07-10", "price": 1.019, "dividend": 0.0 }, { "date": "2003-07-11", "price": 1.02, "dividend": 0.0 }, { "date": "2003-07-14", "price": 1.024, "dividend": 0.0 }, { "date": "2003-07-15", "price": 1.02, "dividend": 0.0 }, { "date": "2003-07-16", "price": 1.018, "dividend": 0.0 }, { "date": "2003-07-17", "price": 1.015, "dividend": 0.0 }, { "date": "2003-07-18", "price": 1.016, "dividend": 0.0 }, { "date": "2003-07-21", "price": 1.012, "dividend": 0.0 }, { "date": "2003-07-22", "price": 1.012, "dividend": 0.0 }, { "date": "2003-07-23", "price": 1.014, "dividend": 0.0 }, { "date": "2003-07-24", "price": 1.013, "dividend": 0.0 }, { "date": "2003-07-25", "price": 1.014, "dividend": 0.0 }, { "date": "2003-07-28", "price": 1.013, "dividend": 0.0 }, { "date": "2003-07-29", "price": 1.012, "dividend": 0.0 }, { "date": "2003-07-30", "price": 1.009, "dividend": 0.0 }, { "date": "2003-07-31", "price": 1.006, "dividend": 0.0 }, { "date": "2003-08-01", "price": 1.005, "dividend": 0.0 }, { "date": "2003-08-04", "price": 1.006, "dividend": 0.0 }, { "date": "2003-08-05", "price": 1.003, "dividend": 0.0 }, { "date": "2003-08-06", "price": 1.004, "dividend": 0.0 }, { "date": "2003-08-07", "price": 1.006, "dividend": 0.0 }, { "date": "2003-08-08", "price": 1.008, "dividend": 0.0 }, { "date": "2003-08-11", "price": 1.007, "dividend": 0.0 }, { "date": "2003-08-12", "price": 1.008, "dividend": 0.0 }, { "date": "2003-08-13", "price": 1.007, "dividend": 0.0 }, { "date": "2003-08-14", "price": 1.004, "dividend": 0.0 }, { "date": "2003-08-15", "price": 1.005, "dividend": 0.0 }, { "date": "2003-08-18", "price": 1.007, "dividend": 0.0 }, { "date": "2003-08-19", "price": 1.007, "dividend": 0.0 }, { "date": "2003-08-20", "price": 1.01, "dividend": 0.0 }, { "date": "2003-08-21", "price": 1.008, "dividend": 0.0 }, { "date": "2003-08-22", "price": 1.007, "dividend": 0.0 }, { "date": "2003-08-25", "price": 1.008, "dividend": 0.0 }, { "date": "2003-08-26", "price": 1.008, "dividend": 0.0 }, { "date": "2003-08-27", "price": 1.007, "dividend": 0.0 }, { "date": "2003-08-28", "price": 1.01, "dividend": 0.0 }, { "date": "2003-08-29", "price": 1.012, "dividend": 0.0 }, { "date": "2003-09-01", "price": 1.014, "dividend": 0.0 }, { "date": "2003-09-02", "price": 1.011, "dividend": 0.0 }, { "date": "2003-09-03", "price": 1.012, "dividend": 0.0 }, { "date": "2003-09-04", "price": 1.013, "dividend": 0.0 }, { "date": "2003-09-05", "price": 1.018, "dividend": 0.0 }, { "date": "2003-09-08", "price": 1.023, "dividend": 0.0 }, { "date": "2003-09-09", "price": 1.021, "dividend": 0.0 }, { "date": "2003-09-10", "price": 1.019, "dividend": 0.0 }, { "date": "2003-09-11", "price": 1.02, "dividend": 0.0 }, { "date": "2003-09-12", "price": 1.022, "dividend": 0.0 }, { "date": "2003-09-15", "price": 1.022, "dividend": 0.0 }, { "date": "2003-09-16", "price": 1.022, "dividend": 0.0 }, { "date": "2003-09-17", "price": 1.026, "dividend": 0.0 }, { "date": "2003-09-18", "price": 1.027, "dividend": 0.0 }, { "date": "2003-09-19", "price": 1.026, "dividend": 0.0 }, { "date": "2003-09-22", "price": 1.022, "dividend": 0.0 }, { "date": "2003-09-23", "price": 1.024, "dividend": 0.0 }, { "date": "2003-09-24", "price": 1.027, "dividend": 0.0 }, { "date": "2003-09-25", "price": 1.026, "dividend": 0.0 }, { "date": "2003-09-26", "price": 1.024, "dividend": 0.0 }, { "date": "2003-09-29", "price": 1.024, "dividend": 0.0 }, { "date": "2003-09-30", "price": 1.026, "dividend": 0.0 }, { "date": "2003-10-01", "price": 1.029, "dividend": 0.0 }, { "date": "2003-10-02", "price": 1.03, "dividend": 0.0 }, { "date": "2003-10-03", "price": 1.03, "dividend": 0.0 }, { "date": "2003-10-06", "price": 1.031, "dividend": 0.0 }, { "date": "2003-10-07", "price": 1.032, "dividend": 0.0 }, { "date": "2003-10-08", "price": 1.033, "dividend": 0.0 }, { "date": "2003-10-09", "price": 1.034, "dividend": 0.0 }, { "date": "2003-10-10", "price": 1.037, "dividend": 0.0 }, { "date": "2003-10-13", "price": 1.036, "dividend": 0.0 }, { "date": "2003-10-14", "price": 1.039, "dividend": 0.0 }, { "date": "2003-10-15", "price": 1.038, "dividend": 0.0 }, { "date": "2003-10-16", "price": 1.039, "dividend": 0.0 }, { "date": "2003-10-17", "price": 1.038, "dividend": 0.0 }, { "date": "2003-10-20", "price": 1.04, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.042, "dividend": 0.0 }, { "date": "2003-10-22", "price": 1.041, "dividend": 0.0 }, { "date": "2003-10-23", "price": 1.038, "dividend": 0.0 }, { "date": "2003-10-24", "price": 1.038, "dividend": 0.0 }, { "date": "2003-10-27", "price": 1.038, "dividend": 0.0 }, { "date": "2003-10-28", "price": 1.042, "dividend": 0.0 }, { "date": "2003-10-29", "price": 1.039, "dividend": 0.0 }, { "date": "2003-10-30", "price": 1.038, "dividend": 0.0 }, { "date": "2003-10-31", "price": 1.039, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.04, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.042, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.04, "dividend": 0.0 }, { "date": "2003-11-06", "price": 1.036, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.038, "dividend": 0.0 }, { "date": "2003-11-10", "price": 1.036, "dividend": 0.0 }, { "date": "2003-11-11", "price": 1.033, "dividend": 0.0 }, { "date": "2003-11-12", "price": 1.036, "dividend": 0.0 }, { "date": "2003-11-13", "price": 1.039, "dividend": 0.0 }, { "date": "2003-11-14", "price": 1.04, "dividend": 0.0 }, { "date": "2003-11-17", "price": 1.038, "dividend": 0.0 }, { "date": "2003-11-18", "price": 1.038, "dividend": 0.0 }, { "date": "2003-11-19", "price": 1.034, "dividend": 0.0 }, { "date": "2003-11-20", "price": 1.034, "dividend": 0.0 }, { "date": "2003-11-21", "price": 1.035, "dividend": 0.0 }, { "date": "2003-11-24", "price": 1.033, "dividend": 0.0 }, { "date": "2003-11-25", "price": 1.033, "dividend": 0.0 }, { "date": "2003-11-26", "price": 1.038, "dividend": 0.0 }, { "date": "2003-11-27", "price": 1.038, "dividend": 0.0 }, { "date": "2003-11-28", "price": 1.039, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.041, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.041, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.042, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.041, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.044, "dividend": 0.0 }, { "date": "2003-12-08", "price": 1.044, "dividend": 0.0 }, { "date": "2003-12-09", "price": 1.043, "dividend": 0.0 }, { "date": "2003-12-10", "price": 1.043, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.044, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.047, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.046, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.046, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.048, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.049, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.049, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.052, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.052, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.05, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.05, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.051, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.053, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.055, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.056, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.056, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.058, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.061, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.064, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.063, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.066, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.07, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.07, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.07, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.071, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.068, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.069, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.071, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.075, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.075, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.075, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.075, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.074, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.075, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.07, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.066, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.066, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.066, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.068, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.066, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.066, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.07, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.073, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.07, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.07, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.072, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.073, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.073, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.077, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.078, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.077, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.076, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.076, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.077, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.075, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.077, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.079, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.081, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.079, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.077, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.08, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.082, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.083, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.083, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.08, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.077, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.076, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.074, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.075, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.077, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.077, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.076, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.071, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.071, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.073, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.073, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.071, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.072, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.074, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.074, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.075, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.073, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.072, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.073, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.073, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.073, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.073, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.07, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.066, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.064, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.062, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.064, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.065, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.062, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.062, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.065, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.066, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.065, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.065, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.061, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.059, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.058, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.06, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.061, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.06, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.056, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.051, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.049, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.05, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.051, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.048, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.047, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.045, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.047, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.047, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.048, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.051, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.051, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.054, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.056, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.058, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.058, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.058, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.057, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.057, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.055, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.056, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.061, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.062, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.058, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.055, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.058, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.06, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.061, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.063, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.063, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.063, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.064, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.068, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.067, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.068, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.069, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.069, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.069, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.067, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.066, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.065, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.065, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.064, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.064, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.066, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.066, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.066, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.065, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.066, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.064, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.064, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.063, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.064, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.064, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.065, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.065, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.067, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.067, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.068, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.07, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.07, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.069, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.067, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.067, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.069, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.07, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.07, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.072, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.073, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.072, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.07, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.07, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.071, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.074, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.074, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.074, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.076, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.077, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.076, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.072, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.072, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.073, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.074, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.076, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.078, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.079, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.079, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.077, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.077, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.079, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.078, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.081, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.08, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.08, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.078, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.079, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.081, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.078, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.078, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.08, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.082, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.083, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.082, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.082, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.082, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.079, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.079, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.078, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.079, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.079, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.079, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.08, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.081, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.083, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.08, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.087, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.085, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.084, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.087, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.087, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.087, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.085, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.086, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.087, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.087, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.09, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.09, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.091, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.093, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.094, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.093, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.088, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.09, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.093, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.094, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.093, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.092, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.097, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.099, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.101, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.108, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.109, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.108, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.113, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.112, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.102, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.106, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.105, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.105, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.107, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.106, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.108, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.109, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.109, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.108, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.108, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.109, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.11, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.109, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.109, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.101, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.105, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.106, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.108, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.109, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.109, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.107, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.108, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.109, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.111, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.111, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.111, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.113, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.114, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.114, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.114, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.113, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.112, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.107, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.109, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.108, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.11, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.111, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.107, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.109, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.112, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.112, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.107, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.109, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.111, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.102, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.104, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.104, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.11, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.112, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.113, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.115, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.114, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.111, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.111, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.113, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.116, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.117, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.123, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.117, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.119, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.119, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.117, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.117, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.117, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.117, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.116, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.119, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.124, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.124, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.125, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.12, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.12, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.124, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.124, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.123, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.127, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.126, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.122, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.124, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.123, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.123, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.123, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.123, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.123, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.128, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.133, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.133, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.135, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.136, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.136, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.136, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.138, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.136, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.136, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.129, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.129, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.13, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.133, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.132, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.131, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.132, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.133, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.13, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.13, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.13, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.131, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.133, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.136, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.138, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.137, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.137, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.135, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.136, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.14, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.14, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.138, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.139, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.139, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.14, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.139, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.143, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.147, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.149, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.15, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.149, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.148, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.147, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.149, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.148, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.147, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.147, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.145, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.144, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.143, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.144, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.143, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.144, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.142, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.143, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.141, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.142, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.143, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.143, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.141, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.14, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.14, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.136, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.135, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.137, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.138, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.134, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.13, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.13, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.129, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.127, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.126, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.124, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.127, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.128, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.127, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.124, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.121, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.121, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.123, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.123, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.126, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.126, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.123, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.122, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.121, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.123, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.124, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.12, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.123, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.126, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.128, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.128, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.127, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.127, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.126, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.128, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.129, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.128, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.133, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.139, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.134, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.134, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.133, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.135, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.134, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.137, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.137, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.136, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.138, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.138, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.14, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.14, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.137, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.14, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.143, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.142, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.142, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.143, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.145, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.144, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.141, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.141, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.143, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.148, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.152, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.153, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.152, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.152, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.149, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.147, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.148, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.15, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.148, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.144, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.148, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.143, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.143, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.145, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.146, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.146, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.147, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.147, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.147, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.148, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.147, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.145, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.145, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.145, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.143, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.143, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.142, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.141, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.142, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.14, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.144, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.144, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.146, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.148, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.146, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.149, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.149, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.151, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.146, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.151, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.149, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.149, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.148, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.145, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.143, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.145, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.144, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.146, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.147, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.148, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.147, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.151, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.151, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.15, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.147, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.146, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.148, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.15, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.151, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.149, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.15, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.15, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.151, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.152, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.152, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.154, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.147, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.145, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.147, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.144, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.143, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.143, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.144, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.148, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.151, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.15, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.152, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.15, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.15, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.15, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.15, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.15, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.15, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.152, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.15, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.152, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.153, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.155, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.156, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.155, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.153, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.153, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.152, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.15, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.149, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.146, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.147, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.145, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.144, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.146, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.144, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.146, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.145, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.144, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.142, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.142, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.144, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.145, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.141, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.14, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.135, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.137, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.135, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.13, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.132, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.132, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.135, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.134, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.13, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.131, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.133, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.13, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.133, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.131, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.131, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.134, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.14, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.137, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.136, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.133, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.131, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.134, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.138, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.137, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.139, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.144, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.147, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.147, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.146, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.149, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.147, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.148, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.148, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.149, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.149, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.147, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.148, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.147, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.148, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.152, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.155, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.155, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.155, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.157, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.155, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.154, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.154, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.155, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.157, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.157, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.157, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.161, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.161, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.159, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.157, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.155, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.156, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.156, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.156, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.158, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.161, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.161, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.163, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.163, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.164, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.165, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.167, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.169, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.17, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.17, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.171, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.171, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.173, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.171, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.172, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.175, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.174, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.172, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.171, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.169, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.169, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.17, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.17, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.169, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.168, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.169, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.17, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.169, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.169, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.169, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.172, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.171, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.171, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.173, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.177, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.177, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.176, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.177, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.179, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.178, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.178, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.178, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.18, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.18, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.184, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.182, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.182, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.182, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.185, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.188, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.186, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.189, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.189, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.187, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.188, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.19, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.193, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.196, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.199, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.199, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.197, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.196, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.194, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.195, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.193, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.192, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.193, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.194, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.191, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.193, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.193, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.192, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.192, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.191, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.193, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.192, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.198, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.197, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.191, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.191, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.188, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.189, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.192, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.194, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.194, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.196, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.196, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.197, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.194, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.191, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.192, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.193, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.194, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.197, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.2, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.2, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.201, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.204, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.203, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.201, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.201, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.202, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.204, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.21, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.209, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.209, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.209, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.21, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.209, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.209, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.211, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.207, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.202, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.199, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.197, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.192, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.195, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.195, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.2, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.2, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.205, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.204, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.203, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.204, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.203, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.205, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.207, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.209, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.212, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.21, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.209, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.209, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.208, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.208, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.209, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.21, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.213, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.214, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.215, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.215, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.214, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.217, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.217, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.217, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.215, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.218, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.22, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.221, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.217, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.219, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.221, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.222, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.223, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.223, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.223, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.224, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.224, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.227, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.227, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.227, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.228, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.226, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.227, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.226, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.227, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.227, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.226, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.229, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.231, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.231, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.231, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.234, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.233, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.229, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.228, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.23, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.229, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.228, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.228, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.232, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.232, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.234, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.233, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.234, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.228, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.231, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.23, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.225, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.229, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.231, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.235, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.237, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.238, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.238, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.236, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.236, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.236, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.235, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.234, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.233, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.236, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.238, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.237, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.236, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.236, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.237, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.239, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.241, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.243, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.244, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.244, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.244, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.242, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.243, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.245, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.244, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.242, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.242, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.241, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.238, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.24, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.242, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.24, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.237, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.237, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.236, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.234, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.232, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.227, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.229, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.233, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.236, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.235, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.236, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.236, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.239, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.238, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.239, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.239, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.243, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.242, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.243, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.246, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.247, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.249, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.249, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.252, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.251, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.248, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.25, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.25, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.252, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.256, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.256, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.254, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.253, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.255, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.254, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.255, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.256, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.256, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.26, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.255, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.255, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.255, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.252, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.253, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.251, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.252, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.252, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.253, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.252, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.253, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.256, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.257, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.253, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.257, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.256, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.259, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.263, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.265, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.263, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.261, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.26, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.258, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.254, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.257, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.255, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.255, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.254, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.251, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.25, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.251, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.25, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.25, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.245, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.249, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.246, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.245, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.243, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.245, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.247, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.243, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.251, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.253, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.254, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.256, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.257, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.256, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.251, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.246, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.25, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.246, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.24, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.238, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.237, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.236, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.239, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.239, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.24, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.241, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.241, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.243, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.242, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.246, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.247, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.247, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.25, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.251, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.254, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.252, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.249, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.25, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.251, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.253, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.253, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.251, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.244, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.247, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.246, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.243, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.235, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.238, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.237, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.238, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.235, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.235, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.231, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.235, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.237, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.244, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.24, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.236, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.236, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.236, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.229, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.23, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.231, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.234, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.232, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.231, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.232, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.223, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.227, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.228, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.228, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.227, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.23, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.235, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.237, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.233, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.23, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.228, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.227, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.219, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.217, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.218, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.22, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.219, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.218, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.213, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.218, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.216, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.213, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.213, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.219, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.22, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.221, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.221, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.221, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.222, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.22, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.221, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.226, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.228, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.229, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.23, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.228, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.22, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.223, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.222, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.22, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.218, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.214, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.214, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.216, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.216, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.217, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.216, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.216, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.215, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.214, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.214, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.214, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.22, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.22, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.223, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.222, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.227, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.225, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.225, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.225, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.222, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.224, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.226, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.226, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.225, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.222, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.217, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.212, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.212, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.211, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.208, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.206, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.206, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.21, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.207, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.207, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.208, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.205, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.197, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.189, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.189, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.187, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.181, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.181, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.185, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.187, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.184, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.183, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.182, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.181, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.184, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.185, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.183, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.181, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.181, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.177, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.178, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.176, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.181, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.179, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.182, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.183, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.186, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.181, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.179, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.179, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.178, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.169, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.169, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.17, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.173, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.173, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.177, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.176, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.177, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.18, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.183, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.183, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.181, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.182, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.183, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.188, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.19, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.19, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.19, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.187, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.189, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.19, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.188, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.186, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.189, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.186, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.183, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.186, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.188, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.188, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.187, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.188, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.19, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.189, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.191, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.187, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.184, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.192, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.189, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.187, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.185, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.18, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.173, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.165, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.156, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.153, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.165, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.159, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.153, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.155, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.155, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.139, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.146, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.138, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.138, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.139, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.137, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.139, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.131, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.118, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.107, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.098, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.103, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.106, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.101, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.098, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.1, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.105, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.108, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.106, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.101, "dividend": 0.0 }, { "date": "2008-10-24", "price": 1.088, "dividend": 0.0 }, { "date": "2008-10-27", "price": 1.088, "dividend": 0.0 }, { "date": "2008-10-28", "price": 1.075, "dividend": 0.0 }, { "date": "2008-10-29", "price": 1.082, "dividend": 0.0 }, { "date": "2008-10-30", "price": 1.086, "dividend": 0.0 }, { "date": "2008-10-31", "price": 1.088, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.089, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.1, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.105, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.103, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.105, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.108, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.109, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.107, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.104, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.103, "dividend": 0.0 }, { "date": "2008-11-17", "price": 1.099, "dividend": 0.0 }, { "date": "2008-11-18", "price": 1.096, "dividend": 0.0 }, { "date": "2008-11-19", "price": 1.088, "dividend": 0.0 }, { "date": "2008-11-20", "price": 1.066, "dividend": 0.0 }, { "date": "2008-11-21", "price": 1.074, "dividend": 0.0 }, { "date": "2008-11-24", "price": 1.076, "dividend": 0.0 }, { "date": "2008-11-25", "price": 1.084, "dividend": 0.0 }, { "date": "2008-11-26", "price": 1.088, "dividend": 0.0 }, { "date": "2008-11-27", "price": 1.09, "dividend": 0.0 }, { "date": "2008-11-28", "price": 1.086, "dividend": 0.0 }, { "date": "2008-12-01", "price": 1.084, "dividend": 0.0 }, { "date": "2008-12-02", "price": 1.082, "dividend": 0.0 }, { "date": "2008-12-03", "price": 1.079, "dividend": 0.0 }, { "date": "2008-12-04", "price": 1.082, "dividend": 0.0 }, { "date": "2008-12-05", "price": 1.077, "dividend": 0.0 }, { "date": "2008-12-08", "price": 1.077, "dividend": 0.0 }, { "date": "2008-12-09", "price": 1.079, "dividend": 0.0 }, { "date": "2008-12-10", "price": 1.089, "dividend": 0.0 }, { "date": "2008-12-11", "price": 1.092, "dividend": 0.0 }, { "date": "2008-12-12", "price": 1.093, "dividend": 0.0 }, { "date": "2008-12-15", "price": 1.097, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.098, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.11, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.109, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.115, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.111, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.11, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.113, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.113, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.115, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.121, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.119, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.117, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.117, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.129, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.142, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.143, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.146, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.147, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.149, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.145, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.142, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.139, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.132, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.133, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.135, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.133, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.13, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.128, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.127, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.127, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.127, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.139, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.143, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.138, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.135, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.14, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.135, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.135, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.135, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.133, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.134, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.138, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.14, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.139, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.139, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.135, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.134, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.129, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.126, "dividend": 0.0 }, { "date": "2009-02-23", "price": 1.122, "dividend": 0.0 }, { "date": "2009-02-24", "price": 1.113, "dividend": 0.0 }, { "date": "2009-02-25", "price": 1.112, "dividend": 0.0 }, { "date": "2009-02-26", "price": 1.114, "dividend": 0.0 }, { "date": "2009-02-27", "price": 1.115, "dividend": 0.0 }, { "date": "2009-03-02", "price": 1.113, "dividend": 0.0 }, { "date": "2009-03-03", "price": 1.107, "dividend": 0.0 }, { "date": "2009-03-04", "price": 1.105, "dividend": 0.0 }, { "date": "2009-03-05", "price": 1.103, "dividend": 0.0 }, { "date": "2009-03-06", "price": 1.101, "dividend": 0.0 }, { "date": "2009-03-09", "price": 1.094, "dividend": 0.0 }, { "date": "2009-03-10", "price": 1.096, "dividend": 0.0 }, { "date": "2009-03-11", "price": 1.098, "dividend": 0.0 }, { "date": "2009-03-12", "price": 1.101, "dividend": 0.0 }, { "date": "2009-03-13", "price": 1.11, "dividend": 0.0 }, { "date": "2009-03-16", "price": 1.107, "dividend": 0.0 }, { "date": "2009-03-17", "price": 1.101, "dividend": 0.0 }, { "date": "2009-03-18", "price": 1.11, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.121, "dividend": 0.0 }, { "date": "2009-03-20", "price": 1.122, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.127, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.128, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.126, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.13, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.133, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.129, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.132, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.135, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.136, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.137, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.136, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.135, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.138, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.139, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.139, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.147, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.143, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.147, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.146, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.145, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.147, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.144, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.14, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.142, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.142, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.144, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.143, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.147, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.15, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.15, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.159, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.162, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.17, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.172, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.174, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.176, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.176, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.179, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.175, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.178, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.181, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.186, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.189, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.189, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.185, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.186, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.187, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.191, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.189, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.198, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.202, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.206, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.211, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.208, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.203, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.2, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.204, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.207, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.206, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.21, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.21, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.21, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.21, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.203, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.207, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.21, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.208, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.211, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.217, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.223, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.223, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.219, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.221, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.224, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.224, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.225, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.226, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.228, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.229, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.233, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.231, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.232, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.232, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.237, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.237, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.24, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.246, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.245, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.245, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.247, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.252, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.257, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.256, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.258, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.267, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.267, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.265, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.262, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.265, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.258, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.258, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.268, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.265, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.271, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.275, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.27, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.269, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.272, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.275, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.27, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.277, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.279, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.281, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.282, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.282, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.282, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.281, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.281, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.283, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.284, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.284, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.287, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.286, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.295, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.297, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.294, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.295, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.296, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.303, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.3, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.3, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.303, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.305, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.304, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.305, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.305, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.307, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.305, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.307, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.303, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.304, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.304, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.309, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.308, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.304, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.307, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.31, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.31, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.308, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.308, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.311, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.316, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.311, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.31, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.309, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.307, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.308, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.307, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.302, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.306, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.305, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.303, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.303, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.304, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.307, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.311, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.312, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.314, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.312, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.313, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.322, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.324, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.321, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.321, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.319, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.321, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.323, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.325, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.325, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.325, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.324, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.324, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.326, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.325, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.32, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.323, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.326, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.323, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.321, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.319, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.322, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.318, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.321, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.324, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.321, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.318, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.315, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.318, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.317, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.317, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.314, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.313, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.314, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.314, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.314, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.318, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.324, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.323, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.321, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.324, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.327, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.33, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.327, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.33, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.331, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.33, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.33, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.33, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.328, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.325, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.322, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.32, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.316, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.316, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.315, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.318, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.318, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.321, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.32, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.317, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.316, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.317, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.314, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.312, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.313, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.313, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.313, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.314, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.311, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.309, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.311, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.317, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.316, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.317, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.318, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.319, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.321, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.323, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.321, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.32, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.324, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.324, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.325, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.326, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.326, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.326, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.33, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.334, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.334, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.332, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.335, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.335, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.329, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.326, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.328, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.329, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.331, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.33, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.333, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.333, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.332, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.331, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.334, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.333, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.334, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.337, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.338, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.335, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.335, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.333, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.331, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.331, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.331, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.33, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.328, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.329, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.33, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.324, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.326, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.33, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.326, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.327, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.329, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.327, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.321, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.321, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.318, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.319, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.32, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.322, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.318, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.32, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.321, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.325, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.325, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.32, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.317, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.312, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.315, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.315, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.317, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.318, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.318, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.32, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.324, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.32, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.322, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.318, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.314, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.319, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.318, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.32, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.322, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.326, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.322, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.323, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.327, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.33, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.33, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.328, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.33, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.331, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.328, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.331, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.329, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.33, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.332, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.331, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.331, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.334, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.335, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.333, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.336, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.34, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.341, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.341, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.34, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.341, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.343, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.342, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.341, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.341, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.345, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.345, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.347, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.349, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.352, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.352, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.354, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.356, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.356, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.356, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.356, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.351, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.352, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.357, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.354, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.355, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.359, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.356, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.356, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.36, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.358, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.358, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.354, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.357, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.357, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.354, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.354, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.355, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.359, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.362, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.357, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.355, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.355, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.358, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.361, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.36, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.358, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.359, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.361, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.365, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.368, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.369, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.368, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.373, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.374, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.374, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.373, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.375, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.377, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.379, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.385, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.383, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.383, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.385, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.383, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.386, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.386, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.382, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.382, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.383, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.382, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.379, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.379, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.381, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.378, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.374, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.374, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.376, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.38, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.381, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.382, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.387, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.387, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.387, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.384, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.382, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.379, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.374, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.37, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.365, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.365, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.364, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.366, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.367, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.367, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.36, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.358, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.361, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.361, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.36, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.354, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.354, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.358, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.363, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.356, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.354, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.354, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.351, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.352, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.347, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.347, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.347, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.353, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.355, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.357, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.354, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.352, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.35, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.351, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.349, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.352, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.351, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.353, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.356, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.36, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.356, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.355, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.356, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.356, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.354, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.354, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.359, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.359, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.357, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.355, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.357, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.354, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.35, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.349, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.351, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.353, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.354, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.356, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.351, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.349, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.351, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.351, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.351, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.345, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.344, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.343, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.339, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.341, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.345, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.343, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.344, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.348, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.349, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.351, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.351, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.35, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.349, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.349, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.351, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.355, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.351, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.35, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.352, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.352, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.351, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.353, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.353, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.35, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.353, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.352, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.359, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.356, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.354, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.354, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.354, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.355, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.354, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.355, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.352, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.351, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.354, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.356, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.357, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.361, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.359, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.36, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.36, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.36, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.359, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.36, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.362, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.357, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.357, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.359, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.357, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.361, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.363, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.363, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.364, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.365, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.365, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.369, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.368, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.368, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.368, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.372, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.373, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.368, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.371, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.37, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.372, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.368, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.372, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.37, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.37, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.367, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.368, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.369, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.366, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.365, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.366, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.363, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.363, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.364, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.374, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.376, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.374, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.371, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.37, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.368, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.369, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.367, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.369, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.367, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.364, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.365, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.363, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.361, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.36, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.362, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.363, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.365, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.366, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.366, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.364, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.363, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.364, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.366, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.368, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.369, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.369, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.366, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.37, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.372, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.367, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.366, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.366, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.366, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.365, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.365, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.366, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.365, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.37, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.369, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.371, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.372, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.368, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.372, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.378, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.376, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.375, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.375, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.364, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.359, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.359, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.362, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.351, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.358, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.356, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.358, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.362, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.369, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.357, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.355, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.353, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.35, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.353, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.35, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.352, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.352, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.359, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.361, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.363, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.361, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.359, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.361, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.365, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.368, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.364, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.364, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.365, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.364, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.367, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.376, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.374, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.383, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.383, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.372, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.369, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.365, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.369, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.37, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.372, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.373, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.365, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.359, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.363, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.361, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.357, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.363, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.363, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.369, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.361, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.369, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.365, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.367, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.364, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.366, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.37, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.376, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.376, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.371, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.375, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.378, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.389, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.385, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.382, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.386, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.386, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.388, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.396, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.391, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.39, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.396, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.392, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.391, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.39, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.387, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.386, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.384, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.382, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.381, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.373, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.373, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.372, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.369, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.377, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.382, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.38, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.38, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.386, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.391, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.382, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.386, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.386, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.387, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.384, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.387, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.388, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.381, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.383, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.381, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.381, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.381, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.384, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.387, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.387, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.39, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.39, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.385, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.388, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.388, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.388, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.39, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.39, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.393, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.394, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.398, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.394, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.396, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.395, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.393, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.393, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.393, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.393, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.394, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.396, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.397, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.4, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.402, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.4, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.4, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.395, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.402, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.399, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.402, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.401, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.406, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.406, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.411, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.411, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.407, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.406, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.404, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.406, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.407, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.407, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.409, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.409, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.41, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.409, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.406, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.408, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.409, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.41, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.406, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.404, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.403, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.408, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.405, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.406, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.403, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.402, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.4, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.402, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.406, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.407, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.407, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.406, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.41, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.41, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.411, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.407, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.406, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.406, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.406, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.412, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.414, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.408, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.408, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.408, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.411, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.413, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.412, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.412, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.409, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.41, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.412, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.414, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.414, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.416, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.417, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.417, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.414, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.416, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.414, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.411, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.411, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.413, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.412, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.41, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.412, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.412, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.41, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.408, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.412, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.409, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.41, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.411, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.413, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.42, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.422, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.427, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.418, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.416, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.412, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.414, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.417, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.422, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.419, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.419, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.419, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.42, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.422, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.42, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.422, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.423, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.417, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.423, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.419, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.418, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.422, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.421, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.426, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.424, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.428, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.427, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.432, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.429, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.429, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.428, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.431, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.429, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.433, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.434, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.432, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.434, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.435, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.432, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.431, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.43, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.428, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.426, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.431, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.433, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.431, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.433, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.427, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.432, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.429, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.431, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.431, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.434, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.434, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.433, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.429, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.429, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.432, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.432, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.432, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.437, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.44, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.439, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.441, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.442, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.441, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.44, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.44, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.441, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.44, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.438, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.433, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.438, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.436, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.435, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.435, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.438, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.438, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.44, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.44, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.443, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.441, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.443, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.446, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.444, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.448, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.445, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.446, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.447, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.45, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.451, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.45, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.449, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.449, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.448, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.445, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.445, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.444, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.444, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.443, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.442, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.444, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.444, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.443, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.442, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.44, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.437, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.437, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.439, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.44, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.442, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.441, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.442, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.443, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.441, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.446, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.444, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.443, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.443, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.443, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.441, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.439, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.44, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.439, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.439, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.438, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.44, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.441, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.444, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.445, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.446, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.448, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.449, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.45, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.45, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.451, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.454, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.453, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.454, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.455, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.455, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.453, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.454, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.452, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.45, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.453, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.454, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.454, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.453, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.453, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.454, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.456, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.457, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.454, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.454, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.456, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.456, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.457, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.459, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.46, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.459, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.458, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.46, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.462, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.463, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.462, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.461, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.464, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.465, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.465, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.467, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.465, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.466, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.468, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.47, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.47, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.465, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.465, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.465, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.465, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.467, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.465, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.464, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.469, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.466, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.47, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.469, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.471, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.474, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.474, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.471, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.469, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.469, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.47, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.47, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.47, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.473, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.472, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.474, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.472, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.47, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.471, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.47, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.469, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.471, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.471, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.471, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.473, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.472, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.473, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.473, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.473, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.472, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.474, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.471, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.476, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.478, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.478, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.476, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.477, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.475, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.475, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.479, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.48, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.483, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.483, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.485, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.485, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.488, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.488, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.49, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.484, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.483, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.486, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.488, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.487, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.485, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.484, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.483, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.484, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.492, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.489, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.491, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.496, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.493, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.489, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.489, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.487, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.486, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.484, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.479, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.478, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.471, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.472, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.468, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.466, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.463, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.468, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.464, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.462, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.46, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.467, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.468, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.472, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.465, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.454, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.444, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.436, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.429, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.438, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.438, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.442, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.439, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.444, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.441, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.441, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.435, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.435, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.439, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.436, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.444, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.445, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.448, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.448, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.45, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.451, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.452, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.454, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.456, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.455, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.451, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.454, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.453, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.454, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.454, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.45, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.455, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.454, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.453, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.454, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.454, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.454, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.454, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.452, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.455, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.453, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.446, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.443, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.444, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.442, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.439, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.442, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.446, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.447, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.438, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.439, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.441, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.44, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.437, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.434, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.434, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.435, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.438, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.439, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.442, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.443, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.443, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.445, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.445, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.452, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.453, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.455, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.454, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.456, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.458, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.456, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.458, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.455, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.453, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.454, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.456, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.451, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.452, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.452, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.45, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.45, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.453, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.451, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.451, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.453, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.46, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.461, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.462, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.465, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.468, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.465, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.465, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.466, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.467, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.467, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.465, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.461, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.461, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.459, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.459, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.46, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.452, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.454, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.453, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.451, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.456, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.458, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.463, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.46, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.455, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.455, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.458, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.46, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.462, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.461, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.463, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.462, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.459, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.458, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.454, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.452, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.45, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.452, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.454, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.453, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.449, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.448, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.449, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.453, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.452, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.455, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.457, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.458, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.457, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.457, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.457, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.46, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.462, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.459, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.459, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.461, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.458, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.459, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.462, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.461, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.461, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.465, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.467, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.464, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.467, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.471, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.472, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.472, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.473, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.473, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.476, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.475, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.466, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.466, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.469, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.465, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.465, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.468, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.458, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.458, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.458, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.464, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.467, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.466, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.467, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.469, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.468, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.469, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.473, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.473, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.472, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.477, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.475, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.476, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.478, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.48, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.484, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.485, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.483, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.485, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.482, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.484, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.482, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.481, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.479, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.483, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.479, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.479, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.48, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.479, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.479, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.481, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.48, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.48, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.484, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.483, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.481, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.482, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.485, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.485, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.487, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.488, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.488, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.486, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.486, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.492, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.488, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.489, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.491, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.49, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.489, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.489, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.49, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.493, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.494, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.495, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.492, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.492, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.492, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.494, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.494, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.495, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.493, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.494, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.493, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.495, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.494, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.496, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.496, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.501, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.501, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.499, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.499, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.499, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.498, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.499, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.501, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.503, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.505, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.507, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.508, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.507, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.507, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.507, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.506, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.508, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.51, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.509, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.509, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.509, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.509, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.507, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.508, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.508, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.507, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.51, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.51, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.51, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.511, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.511, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.513, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.513, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.512, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.512, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.514, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.513, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.513, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.516, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.512, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.51, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.509, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.508, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.509, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.512, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.512, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.511, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.509, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.511, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.511, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.513, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.514, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.514, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.514, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.514, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.513, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.511, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.506, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.507, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.508, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.505, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.507, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.505, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.508, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.51, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.509, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.511, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.514, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.513, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.514, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.516, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.516, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.516, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.517, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.519, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.52, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.52, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.519, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.52, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.52, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.521, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.522, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.521, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.521, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.52, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.517, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.517, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.515, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.512, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.51, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.515, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.515, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.515, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.516, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.513, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.511, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.511, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.511, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.508, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.507, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.508, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.503, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.507, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.507, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.509, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.507, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.509, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.503, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.502, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.502, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.502, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.495, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.498, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.497, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.5, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.5, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.502, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.504, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.505, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.504, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.507, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.506, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.514, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.514, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.516, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.515, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.515, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.513, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.516, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.516, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.513, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.514, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.518, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.517, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.518, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.523, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.518, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.522, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.528, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.527, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.527, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.529, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.531, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.53, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.528, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.528, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.53, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.533, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.53, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.527, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.524, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.52, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.52, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.516, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.507, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.507, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.518, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.521, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.527, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.527, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.526, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.526, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.528, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.528, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.53, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.533, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.533, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.535, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.533, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.529, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.53, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.534, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.534, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.536, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.536, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.538, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.536, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.535, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.541, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.545, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.542, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.545, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.555, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.553, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.555, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.561, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.556, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.556, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.555, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.553, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.557, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.555, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.556, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.554, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.552, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.555, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.555, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.558, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.56, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.558, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.561, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.561, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.561, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.563, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.565, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.568, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.569, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.57, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.57, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.569, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.568, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.569, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.571, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.565, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.567, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.565, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.565, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.568, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.567, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.568, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.572, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.578, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.578, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.573, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.574, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.574, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.569, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.569, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.571, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.57, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.568, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.566, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.566, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.565, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.571, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.571, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.57, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.574, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.579, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.574, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.575, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.575, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.57, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.567, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.569, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.565, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.567, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.564, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.562, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.557, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.554, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.555, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.555, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.554, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.551, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.542, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.545, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.549, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.55, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.547, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.543, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.542, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.549, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.549, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.55, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.55, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.551, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.551, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.551, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.554, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.553, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.553, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.553, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.553, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.544, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.537, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.54, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.538, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.538, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.532, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.528, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.535, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.534, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.532, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.53, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.533, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.529, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.532, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.533, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.534, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.538, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.535, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.534, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.532, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.532, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.533, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.531, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.531, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.529, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.535, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.529, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.529, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.528, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.533, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.537, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.542, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.543, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.543, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.548, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.545, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.545, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.548, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.549, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.544, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.541, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.542, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.549, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.548, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.552, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.551, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.553, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.552, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.552, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.552, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.569, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.564, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.562, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.566, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.566, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.562, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.561, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.561, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.558, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.549, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.544, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.542, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.543, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.548, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.548, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.544, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.546, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.547, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.549, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.551, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.55, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.552, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.544, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.544, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.542, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.536, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.537, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.542, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.543, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.544, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.548, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.548, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.548, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.543, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.546, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.542, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.542, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.551, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.556, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.555, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.559, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.557, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.558, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.555, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.559, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.557, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.551, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.551, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.553, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.554, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.554, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.557, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.556, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.559, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.558, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.56, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.558, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.559, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.56, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.558, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.556, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.56, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.558, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.558, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.559, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.559, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.558, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.557, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.557, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.554, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.557, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.557, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.558, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.557, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.559, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.556, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.554, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.555, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.556, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.552, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.556, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.558, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.547, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.542, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.55, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.548, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.547, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.545, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.55, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.542, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.539, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.542, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.551, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.547, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.544, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.542, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.543, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.546, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.546, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.549, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.55, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.551, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.553, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.553, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.552, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.552, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.556, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.547, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.554, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.546, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.546, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.548, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.544, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.546, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.542, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.543, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.54, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.536, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.536, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.538, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.535, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.54, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.54, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.542, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.544, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.545, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.545, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.534, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.54, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.54, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.54, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.531, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.528, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.528, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.531, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.536, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.538, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.541, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.542, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.541, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.546, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.542, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.542, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.544, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.546, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.546, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.549, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.549, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.544, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.546, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.553, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.545, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.547, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.546, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.551, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.551, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.553, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.548, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.555, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.556, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.556, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.557, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.556, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.556, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.556, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.557, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.556, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.556, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.555, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.56, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.56, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.556, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.56, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.559, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.56, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.559, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.567, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.574, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.574, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.571, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.565, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.569, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.57, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.569, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.566, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.566, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.567, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.569, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.568, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.568, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.573, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.572, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.573, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.573, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.578, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.578, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.577, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.576, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.578, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.577, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.575, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.575, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.576, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.576, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.579, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.582, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.581, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.582, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.581, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.583, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.584, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.584, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.584, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.586, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.586, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.587, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.586, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.581, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.578, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.58, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.579, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.579, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.58, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.579, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.579, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.58, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.576, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.584, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.583, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.584, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.588, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.592, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.595, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.598, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.598, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.597, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.597, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.601, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.599, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.602, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.598, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.599, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.601, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.602, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.604, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.604, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.603, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.606, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.606, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.607, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.608, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.606, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.605, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.602, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.602, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.606, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.608, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.611, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.611, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.613, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.614, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.618, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.616, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.616, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.617, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.619, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.62, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.621, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.624, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.626, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.623, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.621, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.623, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.625, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.622, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.62, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.619, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.621, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.623, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.624, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.622, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.62, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.62, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.617, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.615, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.615, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.617, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.616, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.618, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.618, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.624, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.627, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.627, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.628, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.629, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.631, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.628, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.63, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.63, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.627, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.628, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.626, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.626, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.625, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.624, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.624, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.625, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.624, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.627, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.629, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.632, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.632, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.632, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.632, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.626, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.624, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.621, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.622, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.621, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.619, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.618, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.617, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.619, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.62, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.616, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.62, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.613, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.606, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.604, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.602, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.603, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.602, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.601, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.605, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.604, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.602, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.602, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.605, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.605, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.607, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.602, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.6, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.601, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.601, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.605, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.608, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.608, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.603, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.604, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.605, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.601, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.606, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.607, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.604, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.606, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.608, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.607, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.607, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.608, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.612, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.615, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.613, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.615, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.617, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.619, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.62, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.621, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.621, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.622, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.621, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.62, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.62, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.619, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.618, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.621, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.62, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.619, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.623, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.626, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.626, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.618, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.621, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.62, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.618, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.624, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.626, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.628, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.629, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.631, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.633, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.63, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.63, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.633, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.634, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.634, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.635, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.635, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.632, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.633, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.631, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.629, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.63, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.632, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.632, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.631, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.631, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.63, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.628, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.626, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.628, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.629, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.631, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.632, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.635, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.633, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.637, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.637, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.637, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.639, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.638, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.638, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.641, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.639, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.64, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.642, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.644, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.646, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.646, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.645, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.647, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.649, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.648, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.65, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.649, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.651, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.65, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.649, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.65, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.65, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.65, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.655, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.656, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.657, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.657, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.657, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.66, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.662, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.663, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.663, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.664, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.665, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.664, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.665, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.668, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.666, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.663, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.666, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.666, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.666, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.666, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.666, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.668, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.669, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.67, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.671, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.673, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.673, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.675, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.675, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.674, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.675, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.674, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.672, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.672, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.671, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.673, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.675, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.678, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.677, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.678, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.677, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.677, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.674, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.673, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.667, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.668, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.667, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.668, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.666, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.663, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.667, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.668, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.669, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.67, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.671, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.672, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.674, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.675, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.676, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.677, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.675, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.673, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.673, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.676, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.673, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.675, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.678, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.68, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.681, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.678, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.681, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.681, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.681, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.678, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.679, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.679, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.68, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.681, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.679, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.679, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.679, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.682, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.682, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.68, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.681, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.681, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.683, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.685, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.685, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.686, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.684, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.683, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.684, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.684, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.684, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.684, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.684, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.682, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.683, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.684, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.682, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.682, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.679, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.682, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.681, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.678, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.679, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.68, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.682, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.684, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.685, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.685, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.686, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.685, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.684, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.685, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.686, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.687, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.689, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.69, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.69, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.689, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.69, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.688, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.687, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.686, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.689, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.691, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.693, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.693, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.694, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.696, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.698, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.7, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.697, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.695, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.692, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.692, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.692, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.69, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.689, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.692, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.693, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.694, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.696, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.695, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.696, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.696, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.694, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.694, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.691, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.693, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.693, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.691, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.689, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.688, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.691, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.693, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.693, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.694, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.693, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.691, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.693, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.691, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.688, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.687, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.689, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.69, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.69, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.692, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.694, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.691, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.693, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.696, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.698, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.702, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.702, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.702, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.698, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.701, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.702, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.705, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.703, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.703, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.704, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.705, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.71, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.706, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.705, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.706, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.707, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.702, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.702, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.701, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.699, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.693, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.682, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.681, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.683, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.675, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.675, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.678, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.676, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.68, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.683, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.682, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.683, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.681, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.687, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.689, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.689, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.686, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.688, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.681, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.677, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.682, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.68, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.684, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.684, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.689, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.689, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.687, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.687, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.689, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.687, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.685, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.683, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.685, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.677, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.677, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.68, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.674, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.677, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.678, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.676, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.674, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.679, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.682, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.678, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.68, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.683, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.683, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.684, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.683, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.682, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.684, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.683, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.681, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.68, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.679, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.676, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.676, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.678, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.68, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.682, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.679, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.677, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.679, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.681, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.681, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.684, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.685, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.685, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.683, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.681, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.68, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.682, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.682, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.681, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.682, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.683, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.683, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.685, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.679, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.682, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.681, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.683, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.685, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.682, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.685, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.683, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.683, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.683, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.681, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.682, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.686, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.686, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.685, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.685, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.687, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.687, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.684, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.683, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.681, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.685, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.686, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.685, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.684, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.684, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.683, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.684, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.685, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.686, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.687, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.693, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.689, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.688, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.69, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.694, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.691, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.69, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.692, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.695, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.695, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.695, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.694, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.693, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.691, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.69, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.692, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.694, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.693, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.694, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.697, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.694, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.692, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.694, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.688, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.689, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.693, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.694, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.698, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.693, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.696, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.697, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.698, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.699, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.7, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.698, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.697, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.693, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.691, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.689, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.687, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.683, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.684, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.684, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.686, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.684, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.682, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.683, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.688, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.685, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.685, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.687, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.686, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.685, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.679, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.676, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.676, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.675, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.673, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.662, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.665, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.664, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.663, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.666, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.665, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.661, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.663, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.659, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.659, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.652, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.656, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.656, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.654, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.658, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.658, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.663, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.661, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.662, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.663, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.663, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.664, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.662, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.661, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.661, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.664, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.666, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.659, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.657, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.658, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.658, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.659, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.661, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.663, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.665, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.665, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.67, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.671, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.667, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.663, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.665, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.661, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.661, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.662, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.663, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.663, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.662, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.659, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.661, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.657, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.656, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.658, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.657, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.657, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.659, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.66, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.659, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.663, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.66, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.662, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.663, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.666, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.666, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.668, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.666, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.67, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.669, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.671, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.673, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.675, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.676, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.674, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.676, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.676, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.677, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.677, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.678, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.683, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.685, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.686, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.692, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.691, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.692, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.691, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.694, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.696, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.694, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.695, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.696, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.697, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.699, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.699, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.7, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.701, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.699, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.697, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.698, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.7, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.7, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.703, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.704, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.7, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.703, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.706, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.707, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.708, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.709, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.712, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.713, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.714, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.716, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.722, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.716, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.718, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.723, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.723, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.723, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.724, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.727, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.727, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.727, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.727, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.729, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.731, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.731, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.732, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.728, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.729, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.729, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.729, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.731, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.73, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.73, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.735, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.734, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.734, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.736, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.738, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.736, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.736, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.734, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.738, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.732, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.731, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.731, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.734, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.73, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.732, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.733, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.736, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.733, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.736, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.738, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.736, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.737, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.741, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.742, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.74, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.742, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.741, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.742, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.746, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.748, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.753, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.755, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.753, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.755, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.754, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.754, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.758, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.763, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.768, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.765, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.767, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.766, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.762, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.765, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.767, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.769, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.774, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.777, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.778, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.775, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.77, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.769, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.769, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.768, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.769, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.77, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.769, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.774, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.775, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.777, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.776, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.779, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.78, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.781, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.782, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.782, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.78, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.779, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.782, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.781, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.782, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.779, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.786, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.787, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.784, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.79, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.791, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.792, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.792, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.794, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.793, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.792, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.793, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.792, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.797, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.797, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.798, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.8, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.8, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.8, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.802, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.8, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.801, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.797, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.791, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.791, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.79, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.785, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.786, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.786, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.788, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.792, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.792, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.794, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.796, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.79, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.795, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.793, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.794, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.795, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.792, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.792, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.795, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.795, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.794, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.791, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.786, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.786, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.786, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.786, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.789, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.788, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.787, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.783, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.785, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.785, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.788, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.785, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.787, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.789, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.795, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.793, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.795, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.792, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.793, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.788, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.787, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.784, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.786, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.787, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.789, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.789, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.793, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.796, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.795, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.792, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.794, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.797, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.799, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.799, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.799, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.797, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.794, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.797, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.793, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.793, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.794, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.794, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.793, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.796, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.794, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.803, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.802, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.805, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.804, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.803, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.803, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.804, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.805, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.805, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.81, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.806, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.803, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.809, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.812, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.81, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.811, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.808, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.814, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.813, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.814, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.816, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.817, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.818, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.82, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.82, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.819, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.822, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.823, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.824, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.825, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.829, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.828, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.829, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.829, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.835, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.843, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.849, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.852, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.853, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.852, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.853, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.854, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.858, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.856, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.856, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.86, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.863, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.861, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.853, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.853, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.846, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.839, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.836, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.841, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.847, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.851, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.855, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.85, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.838, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.832, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.823, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.796, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.794, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.773, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.759, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.734, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.725, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.745, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.741, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.752, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.765, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.776, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.779, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.779, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.778, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.777, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.776, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.78, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.783, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.787, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.788, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.796, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.795, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.802, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.805, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.809, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.816, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.81, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.807, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.807, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.808, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.811, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.811, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.817, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.819, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.821, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.813, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.815, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.816, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.819, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.819, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.82, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.82, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.82, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.821, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.823, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.827, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.833, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.836, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.834, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.837, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.841, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.842, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.844, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.845, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.847, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.85, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.852, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.854, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.857, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.859, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.862, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.857, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.854, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.849, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.861, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.861, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.862, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.866, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.866, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.869, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.866, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.865, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.866, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.865, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.868, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.87, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.879, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.882, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.889, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.889, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.893, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.897, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.893, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.896, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.899, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.894, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.897, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.901, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.91, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.908, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.911, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.903, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.907, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.91, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.91, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.912, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.911, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.916, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.916, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.92, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.916, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.913, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.914, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.914, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.911, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.915, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.919, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.918, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.915, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.92, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.925, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.923, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.925, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.924, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.923, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.923, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.927, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.933, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.932, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.92, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.92, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.917, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.914, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.916, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.918, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.922, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.925, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.923, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.923, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.923, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.914, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.914, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.916, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.913, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.915, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.919, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.919, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.916, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.918, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.914, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.916, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.919, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.92, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.924, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.926, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.935, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.939, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.938, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.932, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.933, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.933, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.93, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.93, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.93, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.932, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.932, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.931, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.926, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.926, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.918, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.922, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.926, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.934, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.948, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.945, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.947, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.941, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.942, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.945, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.949, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.954, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.953, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.954, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.954, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.957, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.96, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.962, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.958, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.959, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.963, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.96, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.962, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.964, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.966, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.968, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.973, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.975, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.974, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.975, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.977, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.977, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.975, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.977, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.98, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.98, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.98, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.981, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.98, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.979, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.983, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.985, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.989, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.989, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.993, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.992, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.99, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.996, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.0, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.0, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.999, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.002, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.003, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.002, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.001, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.008, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.014, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.013, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.013, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.019, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.012, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.008, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.001, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.996, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.005, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.01, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.012, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.012, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.014, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.015, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.015, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.018, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.018, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.013, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.013, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.014, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.009, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.004, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.995, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.99, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.985, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.98, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.975, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.984, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.989, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.987, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.974, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.978, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.974, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.978, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.982, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.988, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.983, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.984, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.985, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.984, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.978, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.975, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.977, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.978, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.976, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.977, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.979, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.978, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.975, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.972, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.981, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.98, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.987, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.985, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.99, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.986, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.984, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.987, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.985, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.991, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.991, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.99, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.987, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.986, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.988, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.99, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.99, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.988, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.989, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.991, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.988, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.988, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.992, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.991, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.993, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.993, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.991, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.983, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.98, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.984, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.988, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.988, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.983, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.986, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.989, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.989, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.997, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.995, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.996, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.996, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.998, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.997, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.995, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.0, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.001, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.002, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.005, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.008, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.01, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.009, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.008, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.004, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.008, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.009, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.008, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.01, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.012, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.013, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.013, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.015, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.015, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.014, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.015, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.017, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.016, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.02, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.022, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.022, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.02, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.024, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.026, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.029, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.03, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.029, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.031, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.034, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.036, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.037, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.032, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.029, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.029, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.033, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.03, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.035, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.037, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.037, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.036, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.034, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.036, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.033, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.032, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.034, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.034, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.034, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.032, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.029, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.027, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.029, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.032, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.031, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.028, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.026, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.03, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.031, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.032, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.034, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.033, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.036, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.035, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.033, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.03, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.028, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.028, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.029, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.025, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.024, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.023, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.02, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.023, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.023, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.019, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.019, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.019, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.011, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.009, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.008, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.008, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.008, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.005, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.002, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.006, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.001, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.997, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.998, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.999, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.003, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.006, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.005, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.005, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.005, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.005, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.008, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.011, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.011, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.015, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.012, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.008, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.008, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.012, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.011, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.022, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.019, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.021, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.013, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.01, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.012, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.012, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.013, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.014, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.016, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.018, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.012, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.008, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.007, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.007, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.012, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.009, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.009, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.006, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.009, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.014, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.008, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.013, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.014, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.015, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.014, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.017, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.013, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.01, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.011, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.008, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.002, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.002, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.005, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.006, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.005, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.005, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.006, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.002, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.003, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.002, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.001, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.001, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.995, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.99, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.986, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.984, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.985, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.991, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.989, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.983, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.982, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.973, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.971, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.97, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.968, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.963, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.955, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.955, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.95, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.952, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.955, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.95, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.941, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.942, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.937, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.944, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.937, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.934, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.926, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.927, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.931, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.931, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.93, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.928, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.921, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.919, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.913, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.918, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.926, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.932, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.924, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.922, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.915, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.9, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.894, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.893, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.89, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.889, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.878, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.873, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.884, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.894, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.899, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.894, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.894, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.895, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.894, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.888, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.89, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.895, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.901, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.9, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.897, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.9, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.892, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.883, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.879, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.879, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.868, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.868, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.87, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.862, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.862, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.858, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.86, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.852, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.846, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.841, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.841, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.837, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.841, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.84, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.835, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.831, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.816, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.817, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.813, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.811, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.815, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.817, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.822, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.82, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.813, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.82, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.818, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.818, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.82, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.821, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.83, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.831, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.831, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.826, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.827, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.825, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.825, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.823, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.823, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.818, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.805, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.781, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.77, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.774, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.767, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.769, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.768, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.769, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.773, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.783, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.788, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.788, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.783, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.784, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.785, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.79, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.788, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.794, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.791, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.79, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.788, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.786, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.786, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.781, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.784, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.785, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.782, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.785, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.791, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.796, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.795, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.797, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.799, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.807, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.814, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.814, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.809, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.808, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.811, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.804, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.808, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.807, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.806, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.809, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.815, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.816, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.811, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.81, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.804, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.798, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.792, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.789, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.796, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.795, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.784, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.785, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.781, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.772, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.773, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.772, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.765, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.766, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.766, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.771, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.772, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.768, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.764, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.763, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.754, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.751, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.751, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.75, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.74, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.731, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.719, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.716, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.72, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.715, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.714, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.72, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.728, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.723, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.721, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.713, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.706, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.7, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.697, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.692, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.689, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.69, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.696, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.687, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.68, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.681, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.688, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.691, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.697, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.693, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.692, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.698, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.696, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.687, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.687, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.689, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.693, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.694, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.708, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.716, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.717, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.727, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.729, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.726, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.726, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.726, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.728, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.736, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.74, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.739, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.735, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.736, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.74, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.75, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.75, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.75, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.75, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.75, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.75, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.748, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.747, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.753, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.753, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.752, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.746, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.742, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.733, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.736, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.736, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.728, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.723, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.722, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.723, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.719, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.726, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.735, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.734, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.743, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.748, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.746, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.753, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.759, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.757, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.76, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.76, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.765, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.765, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.762, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.765, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.766, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.765, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.76, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.761, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.768, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.777, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.772, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.764, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.763, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.766, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.766, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.762, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.763, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.761, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.76, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.758, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.754, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.755, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.746, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.744, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.748, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.741, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.743, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.742, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.74, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.739, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.747, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.748, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.747, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.742, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.743, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.745, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.754, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.749, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.754, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.749, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.757, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.751, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.753, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.754, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.758, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.759, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.753, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.75, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.754, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.758, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.763, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.769, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.772, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.772, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.77, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.769, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.77, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.769, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.768, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.769, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.768, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.769, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.763, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.764, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.764, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.765, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.768, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.763, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.763, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.766, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.767, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.766, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.766, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.762, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.762, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.76, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.764, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.767, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.767, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.767, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.766, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.765, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.764, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.765, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.765, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.761, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.757, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.755, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.755, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.757, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.762, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.763, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.764, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.769, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.768, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.765, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.766, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.769, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.77, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.771, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.772, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.777, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.781, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.78, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.779, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.774, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.771, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.776, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.777, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.774, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.778, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.775, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.775, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.775, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.772, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.762, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.757, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.759, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.763, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.769, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.776, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.776, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.776, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.778, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.782, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.775, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.777, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.776, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.777, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.778, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.777, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.782, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.781, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.779, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.774, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.768, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.772, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.775, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.779, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.778, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.771, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.77, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.767, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.764, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.76, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.757, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.755, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.758, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.763, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.764, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.762, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.765, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.771, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.774, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.775, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.776, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.773, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.771, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.769, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.77, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.77, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.77, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.768, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.773, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.771, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.768, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.765, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.764, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.756, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.756, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.751, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.746, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.745, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.74, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.745, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.743, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.733, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.733, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.735, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.734, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.741, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.745, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.75, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.75, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.748, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.744, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.739, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.734, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.728, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.726, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.726, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.729, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.725, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.723, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.725, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.724, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.726, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.731, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.743, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.75, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.746, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.751, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.754, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.751, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.751, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.765, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.765, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.767, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.766, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.768, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.77, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.772, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.771, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.767, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.77, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.772, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.777, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.775, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.781, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.78, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.784, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.788, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.787, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.784, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.787, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.79, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.798, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.806, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.811, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.81, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.812, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.815, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.816, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.814, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.815, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.823, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.821, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.82, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.816, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.815, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.811, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.807, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.81, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.811, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.812, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.817, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.82, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.819, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.815, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.807, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.808, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.809, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.813, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.811, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.811, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.817, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.816, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.821, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.821, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.822, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.827, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.825, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.821, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.825, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.825, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.826, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.827, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.82, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.824, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.828, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.827, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.828, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.827, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.825, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.831, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.835, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.834, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.832, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.834, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.835, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.84, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.841, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.842, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.843, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.846, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.847, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.844, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.847, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.847, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.843, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.839, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.841, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.843, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.848, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.854, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.858, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.854, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.856, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.859, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.86, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.858, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.854, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.853, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.856, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.854, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.852, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.855, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.847, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.849, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.842, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.835, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.835, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.834, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.83, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.833, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.839, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.84, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.833, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.84, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.845, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.84, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.844, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.847, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.852, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.858, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.858, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.857, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.86, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.861, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.862, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.869, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.871, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.867, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.869, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.869, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.866, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.864, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.866, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.864, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.855, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.855, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.858, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.865, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.864, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.871, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.873, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.868, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.865, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.866, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.871, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.876, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.878, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.88, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.882, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.884, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.881, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.879, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.881, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.879, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.878, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.876, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.874, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.874, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.88, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.881, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.9, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.901, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.901, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.889, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.894, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.894, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.894, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.897, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.893, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.89, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.884, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.883, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.886, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.879, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.875, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.878, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.883, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.882, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.886, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.89, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.879, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.867, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.871, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.872, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.872, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.881, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.884, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.885, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.886, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.89, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.889, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.891, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.895, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.895, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.895, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.896, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.894, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.892, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.891, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.893, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.893, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.894, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.89, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.891, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.89, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.893, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.896, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.898, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.902, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.904, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.906, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.907, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.903, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.907, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.906, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.906, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.908, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.907, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.91, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.912, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.911, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.917, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.919, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.917, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.918, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.914, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.909, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.91, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.912, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.912, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.913, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.916, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.917, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.916, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.919, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.914, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.91, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.911, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.911, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.91, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.909, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.91, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.906, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.903, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.901, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.902, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.91, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.91, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.915, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.918, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.91, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.907, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.907, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.904, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.905, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.906, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.908, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.907, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.912, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.919, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.918, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.918, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.921, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.924, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.931, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.933, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.935, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.932, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.936, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.935, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.935, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.935, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.934, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.931, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.932, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.929, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.925, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.916, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.914, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.916, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.919, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.918, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.918, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.918, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.92, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.922, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.925, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.923, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.92, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.918, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.917, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.908, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.901, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.901, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.912, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.918, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.92, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.917, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.922, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.923, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.923, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.921, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.918, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.923, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.931, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.929, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.93, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.934, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.939, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.938, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.939, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.937, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.933, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.937, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.937, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.941, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.939, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.937, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.933, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.939, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.937, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.936, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.941, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.942, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.939, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.939, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.936, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.931, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.929, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.928, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.924, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.918, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.919, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.92, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.924, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.927, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.93, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.933, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.935, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.932, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.934, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.931, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.93, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.928, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.93, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.933, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.933, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.931, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.926, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.9, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.899, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.892, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.895, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.889, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.901, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.904, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.901, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.904, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.899, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.903, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.912, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.917, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.924, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.927, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.927, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.926, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.922, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.92, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.922, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.926, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.926, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.925, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.929, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.93, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.934, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.938, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.934, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.935, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.926, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.926, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.924, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.925, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.935, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.932, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.935, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.936, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.934, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.937, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.943, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.944, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.943, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.944, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.949, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.952, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.952, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.946, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.946, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.949, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.949, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.948, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.949, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.949, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.957, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.959, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.96, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.963, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.964, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.965, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.962, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.965, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.965, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.963, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.964, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.967, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.969, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.964, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.964, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.966, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.968, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.97, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.972, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.975, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.976, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.977, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.976, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.976, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.979, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.98, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.981, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.983, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.975, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.982, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.984, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.983, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.987, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.983, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.985, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.984, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.99, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.988, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.985, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.985, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.985, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.984, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.984, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.987, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.991, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.991, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.994, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.992, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.99, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.992, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.988, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.993, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.997, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.004, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.007, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.008, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.012, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.015, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.016, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.018, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.02, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.018, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.021, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.018, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.018, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.019, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.021, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.017, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.014, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.019, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.021, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.023, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.03, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.031, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.03, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.031, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.032, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.032, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.03, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.03, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.03, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.036, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.039, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.035, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.045, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.044, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.042, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.045, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.051, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.049, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.048, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.049, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.046, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.052, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.046, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.041, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.043, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.035, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.043, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.046, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.047, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.041, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.03, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.033, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.025, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.026, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.029, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.023, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.025, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.031, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.033, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.034, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.033, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.028, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.032, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.033, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.031, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.032, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.032, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.028, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.03, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.03, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.028, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.025, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.023, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.023, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.025, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.028, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.03, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.03, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.032, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.033, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.036, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.037, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.036, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.041, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.048, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.048, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.051, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.05, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.054, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.055, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.058, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.056, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.057, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.057, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.054, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.045, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.047, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.052, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.049, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.049, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.052, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.057, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.061, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.056, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.049, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.052, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.053, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.046, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.048, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.054, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.06, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.061, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.063, "dividend": 0.0 } ], "GreatLink LifeStyle Steady Portfolio": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.949, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.944, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.952, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.947, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.946, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.945, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.938, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.943, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.943, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.943, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.94, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.936, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.921, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.882, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.94, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.936, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.938, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.941, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.944, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.945, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.946, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.944, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.942, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.945, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.945, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.944, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.944, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.94, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.939, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.937, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.937, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.933, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.932, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.934, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.932, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.927, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.929, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.927, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.926, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.923, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.921, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.927, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.929, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.923, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.918, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.914, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.914, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.913, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.911, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.914, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.918, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.916, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.911, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.911, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.913, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.921, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.919, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.916, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.908, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.906, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.905, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.904, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.901, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.902, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.901, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.892, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.884, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.88, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.883, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.883, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.886, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.894, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.899, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.898, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.893, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.888, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.882, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.886, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.89, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.895, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.895, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.896, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.896, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.899, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.901, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.901, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.901, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.901, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.901, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.901, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.906, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.907, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.901, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.897, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.896, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.897, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.895, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.889, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.891, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.888, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.89, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.89, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.894, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.896, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.891, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.893, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.894, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.891, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.887, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.882, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.872, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.878, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.872, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.874, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.879, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.876, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.873, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.88, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.877, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.873, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.869, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.867, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.868, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.863, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.87, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.877, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.882, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.893, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.885, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.886, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.892, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.892, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.888, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.89, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.891, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.893, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.897, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.891, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.894, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.895, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.897, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.897, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.902, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.906, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.903, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.903, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.898, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.902, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.901, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.904, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.908, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.906, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.905, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.906, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.913, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.914, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.916, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.908, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.912, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.915, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.915, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.916, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.911, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.907, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.906, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.906, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.9, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.904, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.905, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.906, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.899, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.903, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.902, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.897, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.897, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.899, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.899, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.899, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.899, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.899, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.896, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.896, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.896, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.896, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.901, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.905, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.908, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.908, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.904, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.908, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.91, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.912, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.915, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.912, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.908, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.907, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.905, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.904, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.902, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.903, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.898, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.892, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.894, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.893, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.893, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.892, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.892, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.893, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.893, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.89, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.889, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.892, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.891, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.891, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.89, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.894, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.897, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.899, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.898, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.897, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.897, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.894, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.889, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.887, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.889, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.892, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.893, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.889, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.888, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.886, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.886, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.881, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.879, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.88, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.887, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.892, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.897, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.9, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.903, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.903, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.908, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.9, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.903, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.904, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.902, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.904, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.896, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.901, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.907, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.907, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.908, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.913, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.912, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.908, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.908, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.908, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.913, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.916, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.915, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.916, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.916, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.917, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.922, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.925, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.923, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.92, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.923, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.927, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.93, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.93, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.934, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.933, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.934, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.932, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.93, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.934, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.936, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.937, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.935, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.935, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.937, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.932, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.931, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.932, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.935, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.938, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.94, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.944, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.947, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.951, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.953, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.955, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.956, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.96, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.963, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.967, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.964, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.967, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.974, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.978, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.975, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.978, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.981, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.979, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.976, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.975, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.97, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.968, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.968, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.97, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.969, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.97, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.972, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.975, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.975, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.973, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.983, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.984, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.98, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.978, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.98, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.987, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.983, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.981, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.975, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.978, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.971, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.973, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.975, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.975, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.977, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.979, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.977, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.973, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.972, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.969, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.97, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.966, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.964, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.965, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.968, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.968, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.971, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.971, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.971, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.971, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.975, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.976, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.977, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.976, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.975, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.975, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.976, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.976, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.98, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.983, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.986, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.986, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.988, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.99, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.994, "dividend": 0.0 }, { "date": "2003-09-08", "price": 1.0, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.997, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.991, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.992, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.997, "dividend": 0.0 }, { "date": "2003-09-17", "price": 1.002, "dividend": 0.0 }, { "date": "2003-09-18", "price": 1.004, "dividend": 0.0 }, { "date": "2003-09-19", "price": 1.001, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.993, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.996, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.993, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.99, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.99, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.99, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.997, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.999, "dividend": 0.0 }, { "date": "2003-10-03", "price": 1.003, "dividend": 0.0 }, { "date": "2003-10-06", "price": 1.005, "dividend": 0.0 }, { "date": "2003-10-07", "price": 1.005, "dividend": 0.0 }, { "date": "2003-10-08", "price": 1.006, "dividend": 0.0 }, { "date": "2003-10-09", "price": 1.009, "dividend": 0.0 }, { "date": "2003-10-10", "price": 1.013, "dividend": 0.0 }, { "date": "2003-10-13", "price": 1.014, "dividend": 0.0 }, { "date": "2003-10-14", "price": 1.019, "dividend": 0.0 }, { "date": "2003-10-15", "price": 1.019, "dividend": 0.0 }, { "date": "2003-10-16", "price": 1.02, "dividend": 0.0 }, { "date": "2003-10-17", "price": 1.018, "dividend": 0.0 }, { "date": "2003-10-20", "price": 1.022, "dividend": 0.0 }, { "date": "2003-10-21", "price": 1.023, "dividend": 0.0 }, { "date": "2003-10-22", "price": 1.018, "dividend": 0.0 }, { "date": "2003-10-23", "price": 1.014, "dividend": 0.0 }, { "date": "2003-10-24", "price": 1.014, "dividend": 0.0 }, { "date": "2003-10-27", "price": 1.015, "dividend": 0.0 }, { "date": "2003-10-28", "price": 1.024, "dividend": 0.0 }, { "date": "2003-10-29", "price": 1.021, "dividend": 0.0 }, { "date": "2003-10-30", "price": 1.02, "dividend": 0.0 }, { "date": "2003-10-31", "price": 1.021, "dividend": 0.0 }, { "date": "2003-11-03", "price": 1.024, "dividend": 0.0 }, { "date": "2003-11-04", "price": 1.026, "dividend": 0.0 }, { "date": "2003-11-05", "price": 1.023, "dividend": 0.0 }, { "date": "2003-11-06", "price": 1.02, "dividend": 0.0 }, { "date": "2003-11-07", "price": 1.023, "dividend": 0.0 }, { "date": "2003-11-10", "price": 1.019, "dividend": 0.0 }, { "date": "2003-11-11", "price": 1.015, "dividend": 0.0 }, { "date": "2003-11-12", "price": 1.019, "dividend": 0.0 }, { "date": "2003-11-13", "price": 1.023, "dividend": 0.0 }, { "date": "2003-11-14", "price": 1.022, "dividend": 0.0 }, { "date": "2003-11-17", "price": 1.016, "dividend": 0.0 }, { "date": "2003-11-18", "price": 1.016, "dividend": 0.0 }, { "date": "2003-11-19", "price": 1.01, "dividend": 0.0 }, { "date": "2003-11-20", "price": 1.01, "dividend": 0.0 }, { "date": "2003-11-21", "price": 1.012, "dividend": 0.0 }, { "date": "2003-11-24", "price": 1.013, "dividend": 0.0 }, { "date": "2003-11-25", "price": 1.013, "dividend": 0.0 }, { "date": "2003-11-26", "price": 1.02, "dividend": 0.0 }, { "date": "2003-11-27", "price": 1.021, "dividend": 0.0 }, { "date": "2003-11-28", "price": 1.022, "dividend": 0.0 }, { "date": "2003-12-01", "price": 1.027, "dividend": 0.0 }, { "date": "2003-12-02", "price": 1.027, "dividend": 0.0 }, { "date": "2003-12-03", "price": 1.028, "dividend": 0.0 }, { "date": "2003-12-04", "price": 1.026, "dividend": 0.0 }, { "date": "2003-12-05", "price": 1.026, "dividend": 0.0 }, { "date": "2003-12-08", "price": 1.026, "dividend": 0.0 }, { "date": "2003-12-09", "price": 1.025, "dividend": 0.0 }, { "date": "2003-12-10", "price": 1.023, "dividend": 0.0 }, { "date": "2003-12-11", "price": 1.026, "dividend": 0.0 }, { "date": "2003-12-12", "price": 1.03, "dividend": 0.0 }, { "date": "2003-12-15", "price": 1.028, "dividend": 0.0 }, { "date": "2003-12-16", "price": 1.028, "dividend": 0.0 }, { "date": "2003-12-17", "price": 1.029, "dividend": 0.0 }, { "date": "2003-12-18", "price": 1.032, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.033, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.037, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.037, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.036, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.036, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.037, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.041, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.044, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.045, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.045, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.048, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.054, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.057, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.056, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.059, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.062, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.063, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.062, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.064, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.061, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.064, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.068, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.072, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.073, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.073, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.073, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.072, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.072, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.064, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.06, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.059, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.059, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.06, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.056, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.057, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.062, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.065, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.063, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.063, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.066, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.066, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.066, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.072, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.072, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.072, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.07, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.07, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.069, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.068, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.072, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.074, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.079, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.077, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.074, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.078, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.081, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.08, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.078, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.074, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.066, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.066, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.061, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.063, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.066, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.065, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.064, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.055, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.055, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.056, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.059, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.058, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.062, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.063, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.063, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.066, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.067, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.067, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.068, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.066, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.067, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.067, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.064, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.059, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.057, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.054, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.055, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.057, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.053, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.054, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.059, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.061, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.059, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.06, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.053, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.05, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.047, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.05, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.052, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.05, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.045, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.039, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.034, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.037, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.038, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.035, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.033, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.028, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.032, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.032, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.034, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.038, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.038, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.042, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.045, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.048, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.048, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.048, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.047, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.047, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.045, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.048, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.056, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.058, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.052, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.054, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.052, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.047, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.051, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.053, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.053, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.053, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.053, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.052, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.056, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.057, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.057, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.057, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.06, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.064, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.06, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.06, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.061, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.058, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.058, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.056, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.054, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.053, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.053, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.052, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.05, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.051, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.051, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.051, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.051, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.051, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.048, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.045, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.046, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.048, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.049, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.05, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.049, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.05, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.05, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.049, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.047, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.047, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.047, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.044, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.044, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.046, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.048, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.048, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.052, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.052, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.052, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.051, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.051, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.054, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.056, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.058, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.057, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.058, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.06, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.059, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.055, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.056, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.057, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.057, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.059, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.063, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.064, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.064, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.06, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.061, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.064, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.062, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.066, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.063, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.062, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.06, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.06, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.062, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.061, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.06, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.066, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.069, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.069, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.072, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.07, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.068, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.068, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.065, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.062, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.06, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.06, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.061, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.06, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.059, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.062, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.06, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.059, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.061, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.065, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.064, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.07, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.068, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.069, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.073, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.073, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.075, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.073, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.074, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.074, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.074, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.081, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.081, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.081, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.084, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.086, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.083, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.078, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.079, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.083, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.084, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.083, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.082, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.085, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.088, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.092, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.098, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.098, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.096, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.101, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.099, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.091, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.094, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.096, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.097, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.096, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.096, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.097, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.099, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.099, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.102, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.104, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.105, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.106, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.104, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.102, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.097, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.098, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.097, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.097, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.096, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.096, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.09, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.096, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.096, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.096, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.094, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.092, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.092, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.091, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.092, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.094, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.093, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.095, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.099, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.101, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.101, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.099, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.102, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.103, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.105, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.109, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.109, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.11, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.11, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.109, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.107, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.103, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.102, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.101, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.104, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.108, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.104, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.103, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.103, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.111, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.11, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.107, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.107, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.104, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.104, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.103, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.103, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.104, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.105, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.105, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.105, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.105, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.105, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.105, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.096, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.095, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.097, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.102, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.106, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.106, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.108, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.109, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.107, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.097, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.092, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.1, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.101, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.101, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.099, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.097, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.095, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.095, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.098, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.102, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.109, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.105, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.105, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.106, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.103, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.103, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.105, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.109, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.114, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.114, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.115, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.11, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.112, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.116, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.116, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.114, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.12, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.12, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.115, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.114, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.116, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.117, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.115, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.117, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.119, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.116, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.117, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.118, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.122, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.126, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.129, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.127, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.128, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.131, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.132, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.13, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.13, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.13, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.13, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.137, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.136, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.137, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.137, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.139, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.129, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.129, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.134, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.135, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.135, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.136, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.137, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.137, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.133, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.132, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.132, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.135, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.139, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.142, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.144, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.141, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.141, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.14, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.142, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.146, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.144, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.143, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.145, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.15, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.155, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.156, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.157, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.159, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.158, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.156, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.159, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.158, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.157, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.156, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.155, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.155, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.153, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.153, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.152, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.151, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.15, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.153, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.151, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.153, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.155, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.155, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.154, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.153, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.149, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.143, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.143, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.143, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.146, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.141, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.137, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.137, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.137, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.133, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.132, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.129, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.132, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.135, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.134, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.132, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.127, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.129, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.133, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.133, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.138, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.138, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.137, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.137, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.136, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.136, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.136, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.14, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.14, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.135, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.137, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.143, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.145, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.146, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.145, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.146, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.145, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.146, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.147, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.146, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.149, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.158, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.153, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.154, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.153, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.154, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.153, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.156, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.158, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.156, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.159, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.158, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.161, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.159, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.156, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.16, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.164, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.163, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.163, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.163, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.165, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.164, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.159, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.159, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.164, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.17, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.174, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.176, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.175, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.175, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.172, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.168, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.169, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.171, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.167, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.16, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.166, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.159, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.159, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.161, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.163, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.165, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.168, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.168, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.168, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.169, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.168, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.165, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.164, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.162, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.161, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.161, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.16, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.158, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.16, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.159, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.164, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.163, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.164, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.166, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.165, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.168, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.168, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.171, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.165, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.17, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.168, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.168, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.168, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.163, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.161, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.163, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.163, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.167, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.169, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.17, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.17, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.174, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.174, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.172, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.17, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.168, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.171, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.172, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.172, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.172, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.174, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.173, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.176, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.177, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.178, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.18, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.172, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.171, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.172, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.168, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.167, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.167, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.167, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.174, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.178, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.178, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.18, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.176, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.175, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.176, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.177, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.176, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.176, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.18, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.177, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.181, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.182, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.185, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.186, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.184, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.18, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.18, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.176, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.172, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.167, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.163, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.165, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.159, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.157, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.16, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.158, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.163, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.162, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.157, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.156, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.158, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.161, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.159, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.152, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.149, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.141, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.145, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.14, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.131, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.134, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.143, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.14, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.136, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.142, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.142, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.138, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.139, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.146, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.153, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.158, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.157, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.153, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.153, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.152, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.152, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.153, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.151, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.145, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.138, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.135, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.141, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.145, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.142, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.148, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.151, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.148, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.154, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.159, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.158, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.156, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.16, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.159, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.16, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.157, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.158, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.158, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.156, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.157, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.158, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.161, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.167, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.17, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.171, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.17, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.172, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.169, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.169, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.169, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.17, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.172, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.173, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.174, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.178, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.179, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.177, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.172, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.167, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.169, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.168, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.17, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.173, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.176, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.178, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.181, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.18, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.181, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.181, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.182, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.184, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.186, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.189, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.189, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.19, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.191, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.189, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.192, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.197, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.196, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.195, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.194, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.192, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.193, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.195, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.196, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.192, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.191, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.193, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.194, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.194, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.194, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.195, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.198, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.194, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.193, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.195, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.199, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.199, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.198, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.201, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.204, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.202, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.201, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.2, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.202, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.203, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.207, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.206, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.206, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.205, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.208, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.212, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.211, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.212, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.209, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.207, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.211, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.213, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.215, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.22, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.223, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.224, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.222, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.222, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.219, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.222, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.223, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.218, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.218, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.218, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.218, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.221, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.222, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.222, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.222, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.227, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.227, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.22, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.218, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.218, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.214, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.218, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.223, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.226, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.224, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.224, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.223, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.225, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.227, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.227, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.231, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.225, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.221, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.223, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.225, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.226, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.231, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.235, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.234, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.235, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.238, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.236, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.235, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.234, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.237, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.241, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.248, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.245, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.245, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.245, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.246, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.246, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.247, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.248, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.238, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.233, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.227, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.224, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.217, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.223, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.223, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.23, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.23, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.235, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.231, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.229, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.232, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.228, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.232, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.236, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.24, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.243, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.242, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.24, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.239, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.239, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.239, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.239, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.241, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.245, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.246, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.248, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.248, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.246, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.25, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.25, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.251, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.25, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.254, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.257, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.258, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.254, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.257, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.258, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.259, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.261, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.262, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.262, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.262, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.262, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.267, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.267, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.267, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.269, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.266, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.268, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.265, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.268, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.267, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.266, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.269, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.271, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.272, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.273, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.278, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.277, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.271, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.271, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.273, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.272, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.273, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.273, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.28, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.281, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.281, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.278, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.275, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.271, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.275, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.271, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.269, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.276, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.28, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.283, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.284, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.284, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.284, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.281, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.279, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.277, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.276, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.276, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.276, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.279, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.284, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.283, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.282, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.284, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.287, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.286, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.288, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.294, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.297, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.296, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.297, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.292, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.294, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.294, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.294, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.287, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.286, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.279, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.271, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.275, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.278, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.273, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.272, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.269, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.268, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.268, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.274, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.274, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.265, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.265, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.26, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.252, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.243, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.246, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.253, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.259, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.261, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.264, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.266, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.268, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.263, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.266, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.268, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.276, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.275, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.279, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.278, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.28, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.279, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.279, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.282, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.281, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.28, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.282, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.28, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.288, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.296, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.294, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.294, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.293, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.294, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.293, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.297, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.297, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.299, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.305, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.298, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.298, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.3, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.296, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.3, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.298, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.3, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.301, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.301, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.298, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.298, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.3, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.297, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.289, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.296, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.294, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.297, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.305, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.31, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.306, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.307, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.301, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.298, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.291, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.296, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.289, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.289, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.281, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.275, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.276, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.28, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.276, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.274, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.263, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.269, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.262, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.261, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.26, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.262, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.264, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.266, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.276, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.28, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.281, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.279, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.284, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.285, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.281, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.279, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.279, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.274, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.265, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.262, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.257, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.257, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.259, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.259, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.264, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.266, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.266, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.27, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.268, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.271, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.269, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.269, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.27, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.27, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.266, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.262, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.258, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.259, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.26, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.259, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.26, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.251, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.24, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.24, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.239, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.23, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.218, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.222, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.227, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.229, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.225, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.227, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.221, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.227, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.232, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.239, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.229, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.221, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.221, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.221, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.214, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.217, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.221, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.224, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.222, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.222, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.225, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.215, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.221, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.221, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.224, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.226, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.229, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.231, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.226, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.218, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.214, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.214, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.211, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.199, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.193, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.198, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.201, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.198, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.194, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.183, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.193, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.189, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.188, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.188, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.196, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.202, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.203, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.201, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.201, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.201, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.203, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.208, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.214, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.217, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.22, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.219, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.215, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.205, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.205, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.203, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.202, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.206, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.202, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.205, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.209, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.205, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.207, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.207, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.21, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.209, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.206, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.205, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.205, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.215, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.215, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.219, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.218, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.224, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.218, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.22, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.221, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.221, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.226, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.228, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.228, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.225, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.218, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.215, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.208, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.207, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.207, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.205, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.204, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.205, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.207, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.204, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.203, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.208, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.201, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.192, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.182, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.181, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.178, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.175, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.176, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.179, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.18, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.174, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.169, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.167, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.165, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.17, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.165, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.162, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.16, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.16, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.152, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.152, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.149, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.153, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.15, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.152, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.153, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.153, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.148, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.141, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.144, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.145, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.139, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.142, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.143, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.149, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.144, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.146, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.144, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.145, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.152, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.152, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.151, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.146, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.15, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.154, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.156, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.16, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.163, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.161, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.156, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.159, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.16, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.156, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.151, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.154, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.15, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.15, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.152, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.154, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.154, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.156, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.156, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.157, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.156, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.155, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.145, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.141, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.151, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.141, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.14, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.139, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.136, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.121, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.113, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.1, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.101, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.124, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.114, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.105, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.107, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.11, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.094, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.083, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.08, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.08, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.075, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.072, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.063, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.05, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.033, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.018, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.004, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.024, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.03, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.012, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.007, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.009, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.021, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.02, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.009, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.004, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.985, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.985, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.976, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.987, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.995, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.999, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.001, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.016, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.018, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.006, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.011, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.013, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.009, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.001, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.003, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.0, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.994, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.992, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.977, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.949, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.961, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.968, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.979, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.986, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.989, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.988, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.978, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.978, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.979, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.978, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.976, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.976, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.983, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.995, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.993, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.992, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.995, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.0, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.009, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.005, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.011, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.003, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.0, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.003, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.003, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.006, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.011, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.012, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.012, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.012, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.028, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.041, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.043, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.044, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.043, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.043, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.037, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.032, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.026, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.019, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.021, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.023, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.015, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.015, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.011, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.01, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.01, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.01, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.027, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.028, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.021, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.017, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.023, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.019, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.02, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.023, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.022, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.018, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.022, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.022, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.021, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.021, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.012, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.01, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.005, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.0, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.993, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.987, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.985, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.987, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.987, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.977, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.97, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.974, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.968, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.966, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.958, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.966, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.97, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.975, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.987, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.986, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.984, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.992, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.0, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.999, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.013, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.013, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.013, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.02, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.019, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.009, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.013, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.019, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.025, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.027, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.025, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.021, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.024, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.03, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.03, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.038, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.031, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.036, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.037, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.037, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.034, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.032, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.028, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.031, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.032, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.033, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.03, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.036, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.04, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.04, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.056, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.057, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.067, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.069, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.076, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.074, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.073, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.072, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.068, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.07, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.077, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.084, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.087, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.084, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.078, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.081, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.088, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.088, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.097, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.105, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.109, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.11, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.108, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.105, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.103, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.107, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.111, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.111, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.113, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.107, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.104, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.103, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.098, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.102, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.1, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.096, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.102, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.11, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.115, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.116, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.111, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.114, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.113, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.113, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.112, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.11, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.11, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.112, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.114, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.114, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.117, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.123, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.129, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.131, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.136, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.141, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.141, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.145, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.149, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.154, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.158, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.156, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.161, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.169, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.172, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.17, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.167, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.168, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.164, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.164, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.171, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.168, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.177, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.179, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.168, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.17, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.172, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.178, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.175, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.184, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.186, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.188, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.187, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.188, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.185, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.181, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.179, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.183, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.186, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.187, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.191, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.192, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.202, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.203, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.2, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.202, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.207, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.213, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.211, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.211, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.213, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.213, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.208, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.208, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.21, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.212, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.21, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.206, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.2, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.202, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.205, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.21, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.209, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.208, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.213, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.214, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.218, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.217, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.215, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.22, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.223, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.217, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.216, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.213, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.21, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.208, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.202, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.202, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.2, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.2, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.197, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.2, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.203, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.206, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.214, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.215, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.218, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.214, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.216, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.227, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.227, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.222, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.219, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.227, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.224, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.221, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.225, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.228, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.228, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.225, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.223, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.222, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.222, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.223, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.226, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.226, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.224, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.228, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.228, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.228, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.227, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.226, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.226, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.233, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.238, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.237, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.236, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.239, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.241, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.242, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.24, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.244, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.242, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.241, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.243, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.24, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.235, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.228, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.224, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.22, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.216, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.214, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.211, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.217, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.22, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.221, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.215, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.209, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.207, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.21, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.208, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.207, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.208, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.208, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.208, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.213, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.212, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.21, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.213, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.215, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.214, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.212, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.214, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.218, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.221, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.223, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.221, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.224, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.229, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.228, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.23, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.232, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.232, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.231, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.236, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.242, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.241, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.239, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.242, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.243, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.238, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.236, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.237, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.239, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.242, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.239, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.246, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.246, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.246, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.246, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.247, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.245, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.248, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.251, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.251, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.249, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.249, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.243, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.241, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.243, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.241, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.239, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.239, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.241, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.236, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.23, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.233, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.235, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.233, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.228, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.229, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.221, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.21, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.219, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.216, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.218, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.22, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.216, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.21, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.21, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.209, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.207, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.208, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.201, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.196, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.192, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.203, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.203, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.203, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.201, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.204, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.208, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.206, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.199, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.201, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.197, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.198, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.203, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.204, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.21, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.212, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.215, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.21, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.212, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.212, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.215, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.211, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.208, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.209, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.205, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.199, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.2, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.197, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.198, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.202, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.205, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.208, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.213, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.214, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.215, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.219, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.221, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.217, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.217, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.217, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.216, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.221, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.223, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.224, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.223, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.226, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.226, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.226, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.232, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.235, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.235, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.237, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.236, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.236, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.236, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.231, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.224, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.225, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.227, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.228, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.229, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.226, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.225, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.225, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.223, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.221, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.221, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.222, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.221, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.224, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.227, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.23, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.235, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.235, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.231, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.231, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.231, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.238, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.24, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.241, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.239, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.24, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.244, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.246, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.247, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.246, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.25, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.253, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.254, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.254, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.252, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.254, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.254, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.26, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.265, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.263, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.264, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.266, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.263, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.269, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.269, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.266, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.267, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.266, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.266, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.263, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.264, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.267, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.264, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.26, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.26, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.261, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.264, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.267, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.268, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.278, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.278, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.279, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.275, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.274, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.271, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.264, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.262, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.254, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.254, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.255, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.257, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.258, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.255, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.25, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.248, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.25, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.251, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.247, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.245, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.247, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.252, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.257, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.253, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.253, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.254, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.249, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.251, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.248, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.249, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.247, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.253, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.253, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.257, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.253, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.253, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.25, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.251, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.249, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.253, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.252, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.252, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.258, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.262, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.259, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.259, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.258, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.256, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.255, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.256, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.263, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.262, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.259, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.258, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.26, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.256, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.248, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.246, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.247, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.252, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.254, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.255, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.246, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.246, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.251, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.251, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.251, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.247, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.243, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.237, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.238, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.244, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.243, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.244, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.248, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.249, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.251, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.246, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.245, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.24, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.243, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.245, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.251, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.245, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.247, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.251, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.249, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.249, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.25, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.248, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.241, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.243, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.236, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.245, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.241, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.24, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.243, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.244, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.245, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.246, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.249, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.246, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.246, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.252, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.254, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.257, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.262, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.261, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.263, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.263, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.263, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.262, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.26, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.262, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.255, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.254, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.256, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.252, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.26, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.263, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.263, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.264, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.264, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.266, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.269, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.268, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.268, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.266, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.268, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.268, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.261, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.264, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.265, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.269, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.262, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.267, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.262, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.262, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.26, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.262, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.263, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.256, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.255, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.256, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.256, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.256, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.258, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.268, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.27, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.266, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.26, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.259, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.256, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.255, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.253, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.255, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.253, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.25, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.25, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.245, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.243, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.241, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.245, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.246, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.247, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.249, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.247, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.247, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.25, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.252, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.256, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.261, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.262, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.261, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.258, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.262, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.261, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.25, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.251, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.252, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.25, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.248, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.249, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.253, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.252, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.259, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.258, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.26, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.261, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.254, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.255, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.263, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.257, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.252, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.25, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.23, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.219, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.219, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.219, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.204, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.215, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.215, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.217, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.222, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.227, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.206, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.206, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.206, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.203, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.208, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.202, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.208, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.208, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.219, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.222, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.221, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.214, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.21, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.216, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.222, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.224, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.214, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.214, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.216, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.217, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.223, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.229, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.226, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.236, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.228, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.214, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.21, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.212, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.218, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.218, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.219, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.214, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.203, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.199, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.211, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.208, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.217, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.22, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.227, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.219, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.229, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.22, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.224, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.219, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.221, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.229, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.236, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.236, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.237, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.242, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.243, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.25, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.244, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.241, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.247, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.247, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.25, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.258, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.25, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.249, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.258, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.253, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.251, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.249, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.243, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.239, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.237, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.233, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.232, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.223, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.225, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.227, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.225, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.239, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.244, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.242, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.242, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.249, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.253, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.242, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.246, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.244, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.243, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.238, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.241, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.241, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.234, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.241, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.238, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.24, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.24, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.243, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.245, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.243, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.246, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.246, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.244, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.248, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.248, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.248, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.249, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.25, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.254, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.255, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.259, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.253, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.258, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.256, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.257, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.259, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.259, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.259, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.26, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.262, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.262, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.262, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.265, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.263, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.265, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.261, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.268, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.266, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.271, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.271, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.274, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.274, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.28, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.282, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.277, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.278, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.276, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.278, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.279, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.278, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.281, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.279, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.281, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.282, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.277, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.281, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.281, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.279, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.274, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.274, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.274, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.278, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.278, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.283, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.279, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.278, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.277, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.278, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.281, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.281, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.28, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.279, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.285, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.284, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.283, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.282, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.282, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.283, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.279, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.277, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.277, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.282, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.282, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.275, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.275, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.277, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.276, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.275, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.279, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.282, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.28, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.278, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.275, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.276, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.278, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.279, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.282, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.282, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.285, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.287, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.284, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.278, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.28, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.275, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.272, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.27, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.271, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.27, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.264, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.266, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.262, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.261, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.262, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.264, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.261, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.262, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.263, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.266, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.273, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.273, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.274, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.262, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.262, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.26, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.265, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.268, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.274, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.271, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.271, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.27, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.273, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.276, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.275, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.28, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.279, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.271, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.276, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.271, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.27, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.275, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.277, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.284, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.284, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.289, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.288, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.291, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.286, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.287, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.285, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.285, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.284, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.289, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.291, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.289, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.292, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.293, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.285, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.283, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.282, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.28, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.281, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.289, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.292, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.29, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.292, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.286, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.292, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.29, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.293, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.293, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.296, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.297, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.297, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.294, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.294, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.297, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.297, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.297, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.301, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.303, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.301, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.302, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.303, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.302, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.299, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.299, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.299, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.298, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.295, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.29, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.297, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.297, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.294, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.296, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.299, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.303, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.307, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.305, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.307, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.304, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.307, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.309, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.307, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.308, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.307, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.308, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.309, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.313, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.313, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.312, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.313, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.312, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.31, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.306, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.306, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.304, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.304, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.305, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.305, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.308, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.307, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.305, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.304, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.3, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.298, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.298, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.298, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.299, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.302, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.301, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.303, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.302, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.302, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.306, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.302, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.299, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.299, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.299, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.296, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.293, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.294, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.293, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.295, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.295, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.298, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.3, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.303, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.304, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.304, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.308, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.309, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.31, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.309, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.311, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.314, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.314, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.316, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.318, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.319, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.318, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.318, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.316, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.316, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.32, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.32, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.319, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.319, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.319, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.32, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.322, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.323, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.32, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.32, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.326, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.328, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.33, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.332, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.332, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.33, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.33, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.333, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.335, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.335, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.334, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.334, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.339, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.339, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.339, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.34, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.339, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.342, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.344, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.341, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.344, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.345, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.348, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.35, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.344, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.345, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.344, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.343, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.343, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.343, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.345, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.345, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.346, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.346, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.346, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.348, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.344, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.342, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.348, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.341, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.342, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.349, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.348, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.35, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.354, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.357, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.354, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.353, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.353, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.354, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.353, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.353, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.356, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.353, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.355, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.352, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.35, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.348, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.35, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.348, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.352, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.352, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.352, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.352, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.352, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.353, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.352, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.349, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.349, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.352, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.351, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.358, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.358, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.356, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.354, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.355, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.352, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.353, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.357, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.359, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.364, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.365, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.367, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.367, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.37, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.37, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.373, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.368, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.369, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.374, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.376, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.376, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.375, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.375, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.375, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.378, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.384, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.383, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.387, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.392, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.391, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.382, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.382, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.378, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.381, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.378, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.371, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.369, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.358, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.361, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.354, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.349, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.346, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.354, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.346, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.344, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.338, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.349, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.352, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.356, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.35, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.337, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.326, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.315, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.309, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.32, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.32, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.324, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.32, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.325, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.321, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.322, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.32, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.318, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.324, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.322, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.331, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.333, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.336, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.335, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.337, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.34, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.339, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.341, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.346, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.345, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.34, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.342, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.341, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.342, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.342, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.34, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.344, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.344, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.34, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.34, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.34, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.34, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.342, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.343, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.346, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.344, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.336, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.333, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.33, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.327, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.324, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.328, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.331, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.329, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.317, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.319, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.322, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.323, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.321, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.318, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.322, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.322, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.326, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.331, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.334, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.334, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.334, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.338, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.337, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.343, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.347, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.348, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.346, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.347, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.347, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.346, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.348, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.342, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.34, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.341, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.344, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.337, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.337, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.338, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.336, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.337, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.342, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.34, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.34, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.344, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.35, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.352, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.354, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.356, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.359, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.356, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.355, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.357, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.358, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.36, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.357, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.354, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.354, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.352, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.352, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.353, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.344, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.346, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.346, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.341, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.347, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.35, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.357, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.354, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.349, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.348, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.351, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.354, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.354, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.353, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.356, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.356, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.354, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.351, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.346, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.343, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.341, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.342, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.343, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.341, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.336, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.333, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.334, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.34, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.339, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.346, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.348, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.35, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.35, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.35, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.35, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.355, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.358, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.356, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.351, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.351, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.353, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.353, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.356, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.358, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.354, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.36, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.364, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.366, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.365, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.366, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.366, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.367, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.364, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.35, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.349, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.353, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.347, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.347, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.348, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.334, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.335, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.336, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.344, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.349, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.349, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.353, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.354, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.353, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.356, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.36, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.36, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.359, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.366, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.363, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.364, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.366, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.368, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.373, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.371, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.371, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.375, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.373, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.376, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.373, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.371, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.367, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.37, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.364, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.365, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.367, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.367, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.366, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.369, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.369, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.369, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.374, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.373, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.374, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.376, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.38, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.382, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.384, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.385, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.383, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.38, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.38, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.386, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.38, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.381, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.384, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.383, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.384, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.384, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.385, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.389, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.391, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.392, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.388, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.386, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.388, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.388, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.388, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.39, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.387, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.388, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.386, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.389, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.389, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.392, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.392, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.398, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.399, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.396, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.396, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.397, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.395, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.398, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.399, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.401, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.404, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.406, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.407, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.406, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.406, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.408, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.407, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.408, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.41, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.41, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.41, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.41, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.409, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.407, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.408, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.408, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.408, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.411, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.411, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.41, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.411, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.409, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.412, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.412, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.41, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.412, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.416, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.416, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.416, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.42, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.414, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.41, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.408, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.407, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.409, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.413, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.413, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.412, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.408, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.411, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.413, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.415, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.418, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.418, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.418, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.417, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.416, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.413, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.405, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.406, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.408, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.403, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.404, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.4, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.406, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.408, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.407, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.409, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.412, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.412, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.415, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.418, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.418, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.418, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.419, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.421, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.422, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.422, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.421, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.423, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.424, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.426, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.427, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.425, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.425, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.426, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.421, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.421, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.42, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.416, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.412, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.419, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.419, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.421, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.419, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.415, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.412, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.412, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.41, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.407, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.405, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.405, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.397, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.401, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.401, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.404, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.399, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.402, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.392, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.39, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.388, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.387, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.378, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.384, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.384, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.389, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.389, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.393, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.396, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.396, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.396, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.401, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.399, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.412, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.414, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.414, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.413, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.414, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.411, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.415, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.415, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.412, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.413, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.417, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.415, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.416, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.423, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.417, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.422, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.429, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.427, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.427, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.43, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.432, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.428, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.426, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.427, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.429, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.433, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.43, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.424, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.42, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.414, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.412, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.405, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.391, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.392, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.407, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.415, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.422, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.423, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.422, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.422, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.424, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.426, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.427, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.429, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.429, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.43, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.427, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.418, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.42, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.427, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.428, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.428, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.429, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.427, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.428, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.425, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.433, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.439, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.437, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.442, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.454, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.451, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.453, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.461, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.452, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.451, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.449, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.45, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.456, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.454, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.457, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.454, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.454, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.456, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.456, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.462, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.464, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.463, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.468, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.468, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.468, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.468, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.471, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.474, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.475, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.476, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.476, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.477, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.477, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.477, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.48, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.472, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.472, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.468, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.467, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.471, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.471, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.473, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.477, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.485, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.484, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.479, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.481, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.48, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.472, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.472, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.475, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.474, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.471, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.469, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.469, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.467, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.477, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.478, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.478, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.484, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.49, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.483, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.484, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.484, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.477, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.474, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.477, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.473, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.476, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.472, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.471, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.463, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.46, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.461, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.461, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.462, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.46, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.449, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.45, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.455, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.458, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.454, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.45, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.448, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.457, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.457, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.46, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.46, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.461, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.461, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.461, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.465, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.462, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.462, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.461, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.461, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.45, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.443, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.446, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.444, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.441, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.434, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.431, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.439, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.438, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.434, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.43, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.435, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.43, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.434, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.436, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.439, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.444, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.44, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.438, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.432, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.431, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.434, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.432, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.432, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.426, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.432, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.422, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.422, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.425, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.433, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.437, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.445, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.446, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.446, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.452, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.448, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.447, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.449, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.448, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.439, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.435, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.439, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.446, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.445, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.449, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.447, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.451, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.449, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.449, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.449, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.464, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.454, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.453, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.457, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.456, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.452, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.45, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.446, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.438, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.415, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.417, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.411, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.417, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.425, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.426, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.418, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.418, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.422, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.421, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.421, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.423, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.43, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.419, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.419, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.417, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.41, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.413, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.42, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.419, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.419, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.422, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.42, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.42, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.414, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.414, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.407, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.41, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.42, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.425, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.429, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.436, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.436, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.439, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.436, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.441, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.437, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.428, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.43, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.433, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.435, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.435, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.438, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.436, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.443, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.442, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.443, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.441, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.442, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.444, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.441, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.44, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.447, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.443, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.444, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.445, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.445, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.441, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.438, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.435, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.43, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.436, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.435, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.438, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.437, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.439, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.435, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.432, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.433, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.433, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.428, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.433, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.436, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.424, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.415, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.425, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.42, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.418, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.415, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.418, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.407, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.406, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.412, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.424, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.417, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.413, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.411, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.415, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.418, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.418, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.421, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.424, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.426, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.426, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.426, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.421, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.419, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.42, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.406, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.414, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.403, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.402, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.405, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.398, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.398, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.392, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.395, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.387, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.382, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.387, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.39, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.385, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.392, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.391, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.395, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.398, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.397, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.393, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.383, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.392, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.392, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.392, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.375, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.365, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.368, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.376, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.384, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.387, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.393, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.392, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.393, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.399, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.388, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.389, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.395, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.396, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.398, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.406, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.408, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.404, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.407, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.41, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.402, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.405, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.405, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.412, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.41, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.412, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.406, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.416, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.416, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.417, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.418, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.414, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.414, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.413, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.414, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.416, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.416, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.412, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.418, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.415, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.409, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.414, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.413, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.415, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.417, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.43, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.441, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.44, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.436, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.432, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.436, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.441, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.44, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.435, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.434, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.435, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.434, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.431, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.431, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.432, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.429, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.431, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.428, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.435, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.436, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.437, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.437, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.434, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.432, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.437, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.436, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.434, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.434, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.434, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.435, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.443, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.446, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.447, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.448, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.447, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.448, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.449, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.447, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.448, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.453, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.452, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.453, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.449, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.439, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.435, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.437, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.433, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.435, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.44, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.44, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.44, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.443, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.428, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.434, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.434, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.439, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.446, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.452, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.455, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.457, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.457, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.454, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.454, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.463, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.464, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.468, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.466, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.469, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.47, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.47, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.475, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.476, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.473, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.477, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.477, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.478, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.478, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.473, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.474, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.47, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.468, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.474, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.479, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.484, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.484, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.484, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.485, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.49, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.488, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.489, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.488, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.49, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.492, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.492, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.496, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.498, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.494, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.492, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.494, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.497, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.495, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.491, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.492, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.495, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.497, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.499, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.498, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.495, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.495, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.487, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.483, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.484, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.488, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.487, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.49, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.49, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.498, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.501, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.497, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.499, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.5, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.504, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.499, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.504, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.506, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.504, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.506, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.504, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.504, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.501, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.499, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.495, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.499, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.497, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.501, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.504, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.509, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.508, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.509, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.509, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.502, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.501, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.498, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.498, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.495, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.49, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.487, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.484, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.491, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.494, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.488, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.501, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.491, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.483, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.479, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.478, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.48, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.481, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.479, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.485, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.486, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.483, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.484, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.486, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.486, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.49, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.487, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.48, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.483, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.485, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.489, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.496, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.497, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.492, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.492, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.494, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.491, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.497, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.495, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.492, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.493, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.493, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.492, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.492, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.494, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.499, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.501, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.501, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.501, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.503, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.501, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.503, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.507, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.509, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.511, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.514, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.513, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.515, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.513, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.51, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.512, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.513, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.512, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.515, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.516, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.519, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.526, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.529, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.529, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.515, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.521, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.519, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.516, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.524, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.526, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.527, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.529, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.534, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.538, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.534, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.535, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.538, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.539, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.54, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.541, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.541, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.537, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.535, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.532, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.528, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.534, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.539, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.537, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.536, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.536, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.537, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.533, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.532, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.536, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.537, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.539, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.543, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.546, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.543, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.548, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.543, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.544, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.547, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.542, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.545, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.55, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.548, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.548, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.55, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.552, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.556, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.554, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.554, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.556, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.557, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.556, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.556, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.554, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.555, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.553, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.553, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.555, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.557, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.56, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.568, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.57, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.57, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.571, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.572, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.576, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.578, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.582, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.584, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.586, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.584, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.584, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.585, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.585, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.581, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.578, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.582, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.584, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.584, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.584, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.584, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.587, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.587, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.587, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.59, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.593, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.593, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.594, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.594, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.595, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.596, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.593, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.591, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.589, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.589, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.59, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.595, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.599, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.596, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.597, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.595, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.597, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.592, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.594, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.586, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.589, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.586, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.588, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.587, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.583, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.588, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.589, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.589, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.594, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.593, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.595, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.596, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.598, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.598, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.599, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.597, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.596, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.596, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.6, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.594, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.596, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.6, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.602, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.602, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.6, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.603, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.604, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.601, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.593, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.597, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.598, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.6, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.6, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.595, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.595, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.597, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.601, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.601, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.598, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.599, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.598, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.602, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.605, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.604, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.605, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.602, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.601, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.602, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.605, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.607, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.607, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.608, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.605, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.609, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.609, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.607, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.607, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.602, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.604, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.603, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.601, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.601, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.603, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.607, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.61, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.612, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.612, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.614, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.613, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.611, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.613, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.615, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.616, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.618, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.62, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.618, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.619, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.621, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.618, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.616, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.616, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.619, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.622, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.625, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.626, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.626, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.629, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.632, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.634, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.632, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.629, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.625, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.625, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.624, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.619, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.618, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.624, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.625, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.627, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.63, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.628, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.63, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.629, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.627, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.629, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.623, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.624, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.625, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.622, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.617, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.622, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.626, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.626, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.626, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.625, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.622, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.625, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.625, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.621, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.62, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.623, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.623, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.624, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.627, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.63, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.627, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.632, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.638, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.641, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.648, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.648, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.648, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.643, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.647, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.648, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.653, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.651, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.652, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.655, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.657, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.664, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.659, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.657, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.659, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.662, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.654, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.653, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.652, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.65, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.638, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.617, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.617, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.621, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.605, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.607, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.613, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.611, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.62, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.624, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.622, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.625, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.621, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.63, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.634, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.636, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.628, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.628, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.617, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.612, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.62, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.617, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.623, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.625, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.634, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.634, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.63, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.629, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.632, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.628, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.625, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.623, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.622, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.608, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.607, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.613, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.603, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.607, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.608, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.607, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.602, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.611, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.614, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.608, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.614, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.618, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.618, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.62, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.617, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.616, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.621, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.621, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.618, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.618, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.617, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.611, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.612, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.615, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.619, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.622, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.615, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.612, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.614, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.619, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.62, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.624, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.627, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.628, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.626, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.624, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.622, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.625, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.626, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.624, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.623, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.624, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.623, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.625, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.613, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.619, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.619, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.624, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.626, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.624, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.629, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.624, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.625, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.625, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.623, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.622, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.624, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.62, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.621, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.619, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.622, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.62, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.615, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.613, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.61, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.617, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.616, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.614, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.613, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.612, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.61, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.615, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.617, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.617, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.62, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.627, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.623, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.621, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.625, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.629, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.626, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.625, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.63, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.633, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.636, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.636, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.634, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.632, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.629, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.625, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.627, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.63, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.631, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.632, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.633, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.628, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.625, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.625, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.615, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.618, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.624, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.626, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.632, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.625, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.63, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.634, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.635, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.637, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.635, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.633, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.632, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.624, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.619, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.617, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.614, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.608, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.609, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.611, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.617, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.612, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.611, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.615, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.617, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.623, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.618, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.618, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.619, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.618, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.619, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.622, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.618, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.618, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.61, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.605, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.602, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.6, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.596, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.575, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.581, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.578, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.578, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.583, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.582, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.576, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.58, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.57, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.569, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.558, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.56, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.562, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.559, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.571, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.572, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.584, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.579, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.582, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.585, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.582, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.583, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.579, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.577, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.578, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.581, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.584, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.573, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.571, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.573, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.571, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.576, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.579, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.582, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.586, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.586, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.596, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.595, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.589, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.577, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.579, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.57, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.572, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.576, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.578, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.576, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.572, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.566, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.568, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.561, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.559, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.56, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.558, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.557, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.562, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.564, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.56, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.562, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.559, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.566, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.568, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.574, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.574, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.578, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.573, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.579, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.58, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.582, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.587, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.59, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.59, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.586, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.588, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.59, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.59, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.59, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.591, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.597, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.602, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.604, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.609, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.607, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.611, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.61, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.616, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.618, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.613, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.616, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.615, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.619, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.623, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.622, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.624, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.624, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.622, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.62, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.621, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.625, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.625, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.628, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.627, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.619, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.623, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.629, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.63, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.631, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.633, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.639, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.64, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.64, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.641, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.647, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.636, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.64, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.645, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.645, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.648, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.652, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.657, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.659, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.658, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.659, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.661, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.664, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.664, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.664, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.661, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.662, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.664, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.663, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.665, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.664, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.664, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.67, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.667, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.667, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.67, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.672, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.67, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.67, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.665, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.667, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.659, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.654, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.654, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.655, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.649, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.652, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.653, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.655, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.653, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.656, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.655, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.654, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.654, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.659, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.657, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.655, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.655, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.654, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.656, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.66, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.664, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.672, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.677, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.673, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.676, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.673, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.673, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.679, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.687, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.694, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.691, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.692, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.689, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.686, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.69, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.693, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.699, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.704, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.708, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.708, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.705, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.698, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.696, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.697, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.698, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.699, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.701, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.7, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.705, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.704, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.708, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.706, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.711, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.711, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.714, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.714, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.715, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.711, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.707, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.707, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.702, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.693, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.69, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.696, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.702, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.694, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.7, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.699, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.702, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.706, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.707, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.707, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.705, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.704, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.701, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.706, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.704, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.708, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.713, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.713, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.71, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.715, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.718, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.719, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.717, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.71, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.713, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.712, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.71, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.709, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.708, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.71, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.714, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.714, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.714, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.715, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.707, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.713, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.711, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.712, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.713, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.704, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.703, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.707, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.708, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.706, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.704, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.7, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.706, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.705, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.707, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.712, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.711, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.709, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.705, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.707, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.706, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.71, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.708, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.712, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.714, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.719, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.718, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.724, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.723, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.723, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.721, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.718, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.714, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.717, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.716, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.716, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.718, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.723, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.727, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.725, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.72, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.723, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.729, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.73, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.732, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.732, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.728, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.725, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.724, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.721, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.722, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.726, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.725, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.723, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.728, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.729, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.742, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.742, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.746, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.746, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.745, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.746, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.748, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.748, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.747, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.754, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.749, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.744, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.754, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.755, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.751, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.754, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.751, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.761, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.761, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.763, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.765, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.765, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.769, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.772, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.771, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.766, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.771, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.769, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.77, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.767, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.77, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.765, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.764, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.762, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.777, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.79, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.8, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.801, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.801, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.803, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.807, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.808, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.813, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.81, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.807, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.814, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.816, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.811, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.791, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.789, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.777, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.764, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.75, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.759, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.767, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.774, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.777, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.76, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.73, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.733, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.72, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.675, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.683, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.642, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.632, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.604, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.591, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.616, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.6, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.624, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.647, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.663, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.66, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.659, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.662, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.655, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.655, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.66, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.671, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.683, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.682, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.694, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.692, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.703, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.703, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.708, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.722, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.714, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.705, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.708, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.709, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.711, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.715, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.722, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.728, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.729, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.713, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.718, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.722, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.728, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.73, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.729, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.727, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.723, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.726, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.734, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.738, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.747, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.75, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.743, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.751, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.755, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.757, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.758, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.762, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.768, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.778, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.779, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.786, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.79, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.789, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.794, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.778, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.776, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.765, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.788, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.788, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.788, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.796, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.793, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.799, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.794, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.791, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.792, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.789, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.795, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.8, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.816, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.82, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.832, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.831, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.836, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.843, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.837, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.837, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.845, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.834, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.84, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.846, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.861, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.855, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.858, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.843, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.849, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.854, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.855, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.856, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.856, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.863, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.865, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.869, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.865, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.863, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.865, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.867, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.863, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.869, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.874, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.872, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.866, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.874, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.884, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.884, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.888, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.89, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.887, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.886, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.89, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.899, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.894, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.878, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.876, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.868, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.866, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.868, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.871, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.877, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.883, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.882, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.875, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.876, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.863, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.863, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.866, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.859, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.863, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.871, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.87, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.867, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.872, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.865, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.872, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.876, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.88, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.887, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.89, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.904, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.91, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.907, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.896, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.898, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.898, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.895, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.895, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.896, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.899, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.897, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.894, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.884, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.884, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.871, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.877, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.886, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.899, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.923, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.92, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.931, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.92, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.921, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.923, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.93, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.939, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.936, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.938, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.936, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.94, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.946, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.95, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.944, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.946, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.951, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.944, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.952, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.954, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.956, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.962, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.968, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.971, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.97, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.97, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.971, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.972, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.969, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.973, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.978, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.979, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.976, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.978, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.978, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.976, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.982, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.984, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.992, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.992, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.999, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.998, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.997, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.006, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.016, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.017, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.017, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.018, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.02, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.019, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.017, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.028, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.038, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.039, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.037, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.047, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.033, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.023, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.012, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.002, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.02, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.033, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.037, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.038, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.043, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.046, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.046, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.051, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.052, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.047, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.053, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.054, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.044, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.04, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.022, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.015, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.007, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.005, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.99, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.006, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.01, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.01, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.989, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.993, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.986, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.994, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.0, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.012, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.006, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.006, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.01, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.008, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.002, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.994, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.996, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.996, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.99, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.99, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.998, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.999, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.997, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.992, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.007, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.005, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.017, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.012, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.02, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.015, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.012, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.017, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.016, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.023, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.025, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.022, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.015, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.012, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.017, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.021, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.024, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.021, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.023, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.027, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.021, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.019, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.021, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.021, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.023, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.023, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.021, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.006, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.002, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.008, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.014, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.017, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.01, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.014, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.018, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.017, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.03, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.029, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.031, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.033, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.037, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.035, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.031, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.035, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.036, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.037, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.038, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.044, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.047, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.047, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.045, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.04, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.046, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.046, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.043, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.047, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.05, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.053, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.056, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.058, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.058, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.055, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.056, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.058, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.055, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.059, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.061, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.054, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.056, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.063, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.068, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.071, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.072, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.069, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.064, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.071, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.075, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.077, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.067, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.058, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.059, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.068, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.061, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.068, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.072, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.074, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.073, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.072, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.077, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.073, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.071, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.072, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.069, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.067, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.064, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.056, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.054, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.059, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.066, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.068, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.063, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.061, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.066, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.07, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.073, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.074, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.074, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.081, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.082, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.077, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.068, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.067, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.065, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.066, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.059, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.059, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.059, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.048, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.054, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.056, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.054, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.055, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.056, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.044, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.04, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.038, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.035, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.034, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.03, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.026, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.037, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.033, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.028, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.027, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.029, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.036, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.045, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.044, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.047, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.049, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.049, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.054, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.058, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.059, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.061, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.058, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.054, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.055, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.059, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.058, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.072, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.068, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.069, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.061, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.058, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.062, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.064, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.067, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.069, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.068, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.069, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.064, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.057, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.056, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.056, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.051, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.05, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.045, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.042, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.045, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.048, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.04, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.054, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.057, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.058, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.055, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.057, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.049, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.045, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.047, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.038, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.026, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.033, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.039, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.044, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.043, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.045, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.048, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.041, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.042, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.04, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.043, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.045, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.034, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.028, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.023, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.02, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.022, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.034, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.029, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.021, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.021, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.009, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.002, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.002, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.994, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.982, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.97, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.973, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.964, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.965, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.975, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.97, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.962, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.965, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.959, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.972, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.966, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.959, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.944, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.951, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.958, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.955, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.95, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.947, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.935, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.932, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.916, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.93, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.938, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.941, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.932, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.93, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.913, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.888, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.879, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.884, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.885, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.882, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.866, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.859, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.883, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.902, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.909, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.904, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.909, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.91, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.91, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.904, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.906, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.916, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.923, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.919, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.916, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.923, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.915, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.898, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.892, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.893, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.876, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.875, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.879, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.87, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.871, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.864, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.867, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.859, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.846, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.833, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.831, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.826, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.837, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.838, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.833, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.827, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.803, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.803, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.791, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.787, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.786, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.797, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.809, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.804, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.789, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.803, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.8, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.794, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.798, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.799, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.818, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.823, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.826, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.822, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.823, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.82, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.824, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.819, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.823, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.816, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.796, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.763, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.751, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.756, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.742, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.744, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.744, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.749, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.748, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.759, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.772, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.776, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.772, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.768, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.763, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.767, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.765, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.772, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.77, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.775, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.774, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.764, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.762, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.758, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.762, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.767, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.765, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.772, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.779, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.781, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.779, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.78, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.784, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.794, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.803, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.801, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.795, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.797, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.802, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.797, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.801, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.798, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.802, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.807, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.813, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.816, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.812, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.81, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.802, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.794, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.785, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.782, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.792, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.79, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.774, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.774, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.768, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.756, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.756, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.756, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.749, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.748, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.751, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.761, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.765, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.758, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.749, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.747, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.734, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.731, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.732, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.727, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.714, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.701, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.689, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.687, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.689, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.683, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.681, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.687, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.701, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.697, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.701, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.688, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.678, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.667, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.664, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.658, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.658, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.659, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.67, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.659, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.649, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.651, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.658, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.66, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.666, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.662, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.663, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.674, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.67, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.658, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.664, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.669, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.674, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.673, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.687, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.705, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.704, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.719, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.719, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.714, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.716, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.713, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.715, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.725, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.728, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.727, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.719, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.724, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.733, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.743, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.739, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.742, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.738, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.731, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.735, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.736, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.733, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.741, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.74, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.735, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.726, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.721, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.708, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.714, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.716, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.707, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.703, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.701, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.701, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.697, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.705, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.719, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.718, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.727, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.736, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.735, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.743, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.749, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.748, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.751, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.752, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.753, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.752, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.752, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.756, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.761, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.761, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.753, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.752, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.762, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.771, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.767, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.757, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.758, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.761, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.763, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.756, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.759, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.759, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.756, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.755, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.747, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.748, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.737, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.732, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.737, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.727, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.729, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.727, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.729, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.729, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.741, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.742, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.741, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.732, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.73, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.723, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.729, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.724, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.727, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.723, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.73, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.723, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.73, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.731, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.735, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.734, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.73, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.728, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.736, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.743, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.75, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.756, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.756, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.756, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.754, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.754, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.757, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.754, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.754, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.758, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.76, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.76, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.752, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.751, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.75, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.749, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.747, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.741, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.744, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.749, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.749, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.744, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.742, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.741, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.743, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.739, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.743, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.746, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.747, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.75, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.749, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.749, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.752, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.754, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.756, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.75, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.742, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.741, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.745, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.746, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.75, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.746, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.747, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.761, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.761, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.759, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.758, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.763, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.766, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.771, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.772, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.779, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.786, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.784, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.78, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.772, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.768, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.771, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.77, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.768, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.774, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.774, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.776, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.777, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.773, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.758, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.751, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.754, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.761, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.767, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.777, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.779, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.779, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.779, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.784, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.777, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.78, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.777, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.783, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.783, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.785, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.792, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.791, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.789, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.78, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.772, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.776, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.781, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.782, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.783, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.774, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.773, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.769, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.762, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.759, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.751, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.751, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.756, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.76, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.763, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.759, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.763, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.772, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.776, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.776, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.784, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.779, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.776, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.77, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.771, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.772, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.771, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.769, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.775, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.774, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.767, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.764, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.761, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.749, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.75, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.744, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.736, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.737, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.73, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.738, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.737, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.723, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.722, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.724, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.726, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.733, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.74, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.747, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.75, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.745, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.739, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.737, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.73, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.72, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.715, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.711, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.715, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.711, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.705, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.706, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.706, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.708, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.715, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.731, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.74, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.739, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.744, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.746, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.743, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.743, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.76, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.765, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.764, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.762, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.766, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.767, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.77, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.769, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.766, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.766, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.766, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.77, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.77, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.775, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.774, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.773, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.779, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.776, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.777, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.782, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.785, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.792, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.8, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.807, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.807, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.809, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.811, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.813, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.81, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.811, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.82, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.82, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.82, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.815, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.81, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.807, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.802, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.806, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.808, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.809, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.816, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.819, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.818, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.812, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.801, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.803, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.808, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.812, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.811, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.814, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.821, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.82, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.825, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.824, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.821, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.826, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.829, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.828, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.834, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.835, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.837, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.839, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.831, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.837, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.843, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.845, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.846, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.842, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.84, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.853, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.857, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.856, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.853, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.853, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.855, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.862, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.864, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.86, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.862, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.866, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.869, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.863, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.871, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.872, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.869, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.862, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.866, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.867, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.875, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.887, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.89, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.885, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.887, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.89, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.893, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.892, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.89, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.887, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.89, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.888, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.886, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.89, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.884, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.883, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.873, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.86, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.861, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.861, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.851, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.857, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.867, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.873, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.864, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.874, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.88, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.874, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.878, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.883, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.891, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.899, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.897, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.897, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.903, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.905, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.907, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.915, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.919, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.916, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.919, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.917, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.916, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.91, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.914, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.911, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.9, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.896, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.898, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.908, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.903, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.914, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.918, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.913, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.912, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.911, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.915, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.923, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.924, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.929, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.933, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.937, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.932, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.928, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.931, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.932, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.929, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.928, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.927, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.925, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.933, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.937, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.954, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.956, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.956, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.948, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.953, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.952, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.951, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.954, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.944, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.939, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.928, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.928, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.933, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.92, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.911, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.915, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.922, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.918, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.924, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.926, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.9, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.87, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.883, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.89, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.891, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.906, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.91, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.91, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.914, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.923, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.923, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.925, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.928, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.93, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.93, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.931, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.928, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.925, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.924, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.928, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.93, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.927, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.916, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.916, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.913, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.914, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.919, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.921, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.931, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.933, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.935, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.938, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.934, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.943, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.944, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.943, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.946, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.946, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.957, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.958, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.957, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.965, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.971, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.968, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.975, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.971, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.961, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.963, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.968, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.969, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.973, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.973, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.971, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.972, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.977, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.972, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.967, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.97, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.967, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.966, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.965, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.968, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.962, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.959, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.953, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.957, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.973, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.972, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.978, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.982, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.969, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.965, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.962, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.958, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.959, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.96, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.966, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.962, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.969, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.977, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.974, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.973, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.976, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.978, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.99, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.996, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.998, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.994, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.999, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.999, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.999, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.0, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.0, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.999, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.999, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.994, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.988, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.977, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.97, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.978, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.982, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.982, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.981, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.978, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.98, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.983, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.989, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.989, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.986, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.983, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.981, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.97, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.957, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.959, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.97, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.98, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.984, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.981, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.987, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.991, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.99, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.989, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.98, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.988, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.0, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.991, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.997, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.001, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.009, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.009, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.012, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.009, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.008, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.012, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.012, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.018, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.02, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.016, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.007, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.015, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.009, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.002, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.009, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.008, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.0, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.999, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.992, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.993, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.991, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.987, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.974, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.966, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.969, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.968, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.978, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.985, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.989, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.993, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.996, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.99, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.997, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.993, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.991, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.987, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.984, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.982, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.983, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.97, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.952, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.906, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.909, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.903, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.914, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.911, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.926, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.932, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.923, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.928, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.922, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.926, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.948, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.952, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.962, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.966, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.966, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.966, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.971, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.97, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.969, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.974, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.977, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.976, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.993, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.997, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.001, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.006, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.0, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.002, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.992, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.991, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.986, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.985, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.999, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.995, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.998, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.997, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.994, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.999, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.008, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.011, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.014, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.015, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.022, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.026, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.022, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.013, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.015, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.018, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.016, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.013, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.015, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.012, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.027, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.032, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.033, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.04, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.038, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.039, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.038, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.042, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.041, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.04, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.044, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.047, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.051, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.045, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.045, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.052, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.053, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.055, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.059, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.061, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.061, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.066, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.067, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.066, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.07, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.069, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.071, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.072, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.054, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.063, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.067, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.065, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.074, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.068, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.071, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.071, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.081, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.078, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.076, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.076, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.075, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.071, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.073, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.076, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.085, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.084, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.087, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.083, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.079, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.083, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.077, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.084, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.089, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.097, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.102, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.106, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.113, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.118, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.122, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.124, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.128, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.126, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.132, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.128, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.128, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.129, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.132, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.126, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.12, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.128, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.131, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.134, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.148, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.15, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.15, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.152, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.152, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.156, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.146, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.144, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.141, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.153, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.157, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.15, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.167, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.164, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.162, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.168, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.178, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.174, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.175, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.177, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.173, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.181, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.17, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.163, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.164, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.152, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.167, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.17, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.173, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.164, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.147, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.15, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.136, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.137, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.142, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.13, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.135, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.144, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.149, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.149, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.148, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.142, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.149, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.149, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.148, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.15, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.152, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.146, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.149, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.147, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.147, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.14, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.133, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.135, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.137, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.143, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.149, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.15, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.151, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.153, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.158, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.159, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.158, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.169, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.18, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.182, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.184, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.183, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.189, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.191, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.196, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.192, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.194, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.196, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.191, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.177, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.18, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.188, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.184, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.182, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.19, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.198, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.203, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.194, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.183, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.19, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.19, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.176, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.178, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.191, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.197, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.2, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.2, "dividend": 0.0 } ], "GreatLink Lion Asian Balanced": [ { "date": "2008-02-01", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-04", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.947, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.947, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.947, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.956, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.955, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.953, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.958, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.952, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.955, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.951, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.955, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.956, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.963, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.962, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.957, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.947, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.943, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.942, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.947, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.938, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.929, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.929, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.935, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.925, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.924, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.908, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.909, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.916, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.909, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.909, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.909, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.926, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.927, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.926, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.928, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.925, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.926, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.936, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.941, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.941, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.944, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.94, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.937, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.931, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.934, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.925, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.928, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.931, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.935, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.931, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.938, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.938, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.942, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.944, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.943, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.944, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.941, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.943, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.943, "dividend": 0.0 }, { "date": "2008-05-02", "price": 0.952, "dividend": 0.0 }, { "date": "2008-05-05", "price": 0.951, "dividend": 0.0 }, { "date": "2008-05-06", "price": 0.947, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.944, "dividend": 0.0 }, { "date": "2008-05-08", "price": 0.942, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.938, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.938, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.944, "dividend": 0.0 }, { "date": "2008-05-14", "price": 0.946, "dividend": 0.0 }, { "date": "2008-05-15", "price": 0.952, "dividend": 0.0 }, { "date": "2008-05-16", "price": 0.954, "dividend": 0.0 }, { "date": "2008-05-19", "price": 0.954, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.952, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.948, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.942, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.935, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.929, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.931, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.926, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.926, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.927, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.931, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.924, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.923, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.923, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.922, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.922, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.907, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.908, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.9, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.897, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.9, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.904, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.907, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.899, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.897, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.896, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.893, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.895, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.892, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.884, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.886, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.885, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.879, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.872, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.874, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.876, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.868, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.877, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.879, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.885, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.88, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.868, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.867, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.873, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.874, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.884, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.882, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.892, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.893, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.886, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.887, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.881, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.887, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.888, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.889, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.886, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.88, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.88, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.89, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.893, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.895, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.891, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.883, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.885, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.885, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.882, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.878, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.883, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.876, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.875, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.884, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.881, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.885, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.883, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.886, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.879, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.875, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.871, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.868, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.86, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.875, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.868, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.863, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.854, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.852, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.855, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.836, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.831, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.823, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.843, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.848, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.84, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.842, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.839, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.835, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.835, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.817, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.817, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.825, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.825, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.803, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.803, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.777, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.785, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.784, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.779, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.791, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.78, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.764, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.758, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.767, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.769, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.759, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.746, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.728, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.728, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.721, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.727, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.744, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.749, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.761, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.764, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.774, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.76, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.763, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.775, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.764, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.76, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.751, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.758, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.755, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.745, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.742, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.729, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.736, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.734, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.743, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.746, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.753, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.757, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.762, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.752, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.753, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.752, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.753, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.753, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.767, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.777, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.774, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.764, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.77, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.77, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.774, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.774, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.777, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.769, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.76, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.761, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.761, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.761, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.764, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.768, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.771, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.771, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.77, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.786, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.784, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.78, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.771, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.772, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.765, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.765, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.768, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.759, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.763, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.767, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.761, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.757, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.756, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.754, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.754, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.754, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.754, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.754, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.754, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.757, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.757, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.758, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.759, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.768, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.77, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.77, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.769, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.766, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.772, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.768, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.763, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.762, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.762, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.758, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.759, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.755, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.757, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.755, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.753, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.745, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.743, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.748, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.749, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.748, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.746, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.748, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.753, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.752, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.762, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.765, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.765, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.764, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.767, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.766, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.775, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.779, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.778, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.784, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.787, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.776, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.779, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.78, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.791, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.792, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.796, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.794, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.788, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.796, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.796, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.796, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.8, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.802, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.799, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.798, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.798, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.795, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.792, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.795, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.795, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.793, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.79, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.797, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.806, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.806, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.821, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.821, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.824, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.83, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.832, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.829, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.826, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.827, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.818, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.823, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.83, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.837, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.836, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.832, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.827, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.827, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.827, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.836, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.836, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.836, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.85, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.848, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.851, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.846, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.852, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.852, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.847, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.858, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.858, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.859, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.852, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.85, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.843, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.841, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.843, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.846, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.836, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.843, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.85, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.856, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.854, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.855, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.855, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.856, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.855, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.85, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.85, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.847, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.847, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.848, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.84, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.847, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.854, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.857, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.862, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.869, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.871, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.869, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.875, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.879, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.886, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.892, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.885, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.887, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.894, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.898, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.897, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.893, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.896, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.896, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.896, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.896, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.891, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.899, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.901, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.89, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.891, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.887, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.892, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.89, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.899, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.896, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.9, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.899, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.901, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.898, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.901, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.895, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.9, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.906, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.91, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.917, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.915, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.922, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.925, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.919, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.922, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.931, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.936, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.932, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.932, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.932, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.933, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.928, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.927, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.92, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.929, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.929, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.93, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.93, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.919, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.923, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.93, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.932, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.933, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.932, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.935, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.94, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.941, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.938, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.939, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.944, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.942, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.938, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.942, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.942, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.936, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.927, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.919, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.923, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.919, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.916, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.922, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.919, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.927, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.934, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.936, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.94, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.936, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.937, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.945, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.944, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.945, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.943, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.94, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.944, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.94, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.943, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.937, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.937, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.931, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.936, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.942, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.945, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.944, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.943, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.941, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.936, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.935, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.938, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.94, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.938, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.936, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.935, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.934, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.931, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.934, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.938, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.942, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.942, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.942, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.945, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.946, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.946, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.946, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.953, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.956, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.96, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.957, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.957, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.96, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.958, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.952, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.954, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.954, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.952, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.953, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.951, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.944, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.938, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.934, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.934, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.922, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.927, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.921, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.921, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.922, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.931, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.927, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.914, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.913, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.916, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.918, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.918, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.919, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.919, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.919, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.919, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.918, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.918, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.931, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.934, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.928, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.923, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.925, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.925, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.935, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.938, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.935, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.94, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.948, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.948, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.95, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.948, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.949, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.945, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.946, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.955, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.954, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.955, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.95, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.952, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.954, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.954, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.955, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.957, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.958, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.957, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.964, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.964, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.963, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.963, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.973, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.97, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.973, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.972, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.968, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.97, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.972, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.968, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.959, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.962, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.963, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.96, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.957, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.957, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.959, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.953, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.951, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.957, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.952, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.95, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.945, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.937, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.928, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.938, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.934, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.934, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.943, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.94, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.93, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.929, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.919, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.913, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.91, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.913, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.899, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.903, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.911, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.911, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.917, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.914, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.912, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.922, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.921, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.91, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.913, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.912, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.913, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.919, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.924, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.924, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.928, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.929, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.931, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.942, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.94, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.938, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.937, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.931, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.932, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.928, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.921, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.917, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.916, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.916, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.919, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.917, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.924, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.93, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.932, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.93, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.935, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.933, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.931, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.928, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.932, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.936, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.937, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.944, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.942, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.945, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.946, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.948, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.947, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.952, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.954, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.954, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.954, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.953, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.953, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.952, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.948, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.942, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.945, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.943, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.946, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.947, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.949, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.948, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.946, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.944, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.939, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.939, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.94, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.945, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.942, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.947, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.951, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.952, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.957, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.958, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.955, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.958, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.958, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.965, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.966, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.97, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.968, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.971, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.974, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.974, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.975, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.975, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.975, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.981, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.977, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.98, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.978, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.979, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.984, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.982, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.991, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.99, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.987, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.993, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.988, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.994, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.001, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.998, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.993, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.995, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.991, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.992, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.993, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.999, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.997, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.99, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.99, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.991, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.999, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.999, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.004, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.009, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.009, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.018, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.014, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.012, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.011, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.001, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.998, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.992, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.992, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.991, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.99, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.994, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.988, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.988, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.987, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.983, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.986, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.981, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.983, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.988, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.988, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.983, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.994, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.99, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.991, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.987, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.987, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.989, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.988, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.988, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.988, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.988, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.991, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.991, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.991, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.986, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.986, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.985, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.987, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.989, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.988, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.993, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.996, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.995, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.993, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.989, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.986, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.986, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.988, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.992, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.992, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.988, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.988, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.991, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.985, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.976, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.977, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.977, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.981, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.981, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.978, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.973, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.973, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.977, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.977, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.977, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.978, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.976, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.97, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.964, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.961, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.972, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.968, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.968, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.969, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.971, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.969, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.96, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.958, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.953, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.958, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.959, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.965, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.96, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.966, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.971, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.967, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.97, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.971, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.965, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.957, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.959, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.949, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.953, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.947, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.95, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.954, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.956, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.958, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.963, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.97, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.966, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.969, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.975, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.979, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.985, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.989, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.991, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.995, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.995, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.995, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.994, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.986, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.992, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.989, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.984, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.984, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.978, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.988, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.993, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.993, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.995, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.992, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.992, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.993, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.988, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.988, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.983, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.977, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.979, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.974, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.979, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.979, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.984, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.977, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.978, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.973, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.973, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.975, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.976, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.977, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.968, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.969, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.966, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.974, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.975, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.976, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.983, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.983, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.976, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.972, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.972, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.968, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.965, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.964, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.962, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.962, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.964, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.964, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.955, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.951, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.947, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.952, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.954, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.951, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.956, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.954, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.954, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.959, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.964, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.966, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.972, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.971, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.972, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.972, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.975, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.971, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.957, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.961, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.962, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.959, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.956, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.956, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.961, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.959, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.967, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.962, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.966, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.967, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.963, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.959, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.966, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.957, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.947, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.942, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.922, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.907, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.907, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.908, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.905, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.903, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.907, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.91, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.913, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.91, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.886, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.883, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.892, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.887, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.89, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.891, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.9, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.9, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.91, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.913, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.908, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.898, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.895, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.907, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.91, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.909, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.898, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.897, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.889, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.893, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.902, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.897, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.896, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.901, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.885, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.873, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.861, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.874, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.875, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.877, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.875, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.862, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.851, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.849, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.865, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.875, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.875, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.886, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.889, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.897, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.892, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.902, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.89, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.893, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.884, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.887, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.901, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.902, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.902, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.913, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.918, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.915, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.913, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.912, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.906, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.917, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.917, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.915, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.922, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.906, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.91, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.917, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.913, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.906, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.905, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.897, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.89, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.888, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.881, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.883, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.878, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.884, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.888, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.886, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.904, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.906, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.907, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.903, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.909, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.908, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.896, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.898, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.893, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.892, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.885, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.889, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.882, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.881, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.892, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.889, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.895, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.895, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.893, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.89, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.89, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.89, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.89, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.896, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.899, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.899, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.896, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.898, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.902, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.905, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.906, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.91, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.905, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.914, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.913, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.916, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.92, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.92, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.92, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.921, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.922, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.923, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.919, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.922, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.92, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.925, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.925, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.926, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.926, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.932, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.935, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.933, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.934, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.936, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.941, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.936, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.938, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.938, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.941, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.941, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.938, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.94, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.935, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.938, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.941, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.938, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.94, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.937, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.93, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.925, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.928, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.932, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.932, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.936, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.94, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.936, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.934, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.934, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.933, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.93, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.931, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.93, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.926, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.932, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.93, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.926, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.927, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.927, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.93, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.928, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.928, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.928, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.929, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.925, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.921, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.924, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.926, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.925, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.923, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.928, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.929, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.927, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.923, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.923, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.923, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.925, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.924, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.928, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.928, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.932, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.931, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.926, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.917, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.917, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.913, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.911, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.907, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.907, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.907, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.895, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.896, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.887, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.888, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.892, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.888, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.887, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.887, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.889, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.895, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.894, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.892, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.892, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.882, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.886, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.888, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.893, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.892, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.898, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.897, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.898, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.896, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.898, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.904, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.903, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.906, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.902, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.896, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.895, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.894, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.895, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.897, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.904, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.905, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.908, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.913, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.914, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.914, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.907, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.907, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.907, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.902, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.905, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.905, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.91, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.906, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.912, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.912, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.904, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.903, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.901, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.901, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.909, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.913, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.919, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.919, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.917, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.912, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.92, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.921, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.924, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.924, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.926, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.923, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.926, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.924, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.923, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.925, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.925, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.926, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.924, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.926, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.923, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.921, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.922, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.921, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.917, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.915, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.917, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.914, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.909, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.909, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.915, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.915, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.913, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.918, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.918, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.926, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.927, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.925, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.928, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.923, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.927, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.928, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.926, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.924, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.927, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.931, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.931, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.932, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.933, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.933, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.934, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.93, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.931, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.929, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.929, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.928, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.928, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.929, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.931, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.935, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.934, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.933, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.932, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.93, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.931, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.931, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.927, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.927, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.93, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.931, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.935, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.935, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.936, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.939, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.933, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.932, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.931, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.931, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.929, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.924, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.923, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.924, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.926, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.928, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.931, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.934, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.935, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.937, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.936, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.94, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.942, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.941, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.94, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.945, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.947, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.951, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.953, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.954, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.958, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.957, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.957, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.955, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.953, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.956, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.955, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.951, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.953, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.953, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.953, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.955, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.958, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.958, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.958, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.969, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.972, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.969, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.97, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.967, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.968, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.969, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.967, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.972, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.971, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.969, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.97, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.976, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.976, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.976, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.976, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.974, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.974, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.974, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.977, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.977, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.978, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.978, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.979, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.974, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.973, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.971, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.971, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.971, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.971, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.971, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.975, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.976, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.976, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.974, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.977, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.969, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.972, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.975, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.968, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.971, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.979, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.978, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.974, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.978, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.982, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.98, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.982, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.98, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.978, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.974, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.973, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.973, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.966, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.966, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.966, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.965, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.964, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.966, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.966, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.97, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.968, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.968, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.968, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.969, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.967, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.965, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.958, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.958, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.963, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.965, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.971, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.966, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.962, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.963, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.965, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.962, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.967, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.971, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.971, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.977, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.979, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.979, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.982, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.988, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.988, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.987, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.987, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.987, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.988, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.99, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.991, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.988, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.985, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.986, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.987, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.989, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.992, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.995, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.994, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.993, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.98, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.98, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.975, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.98, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.975, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.973, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.972, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.966, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.967, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.96, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.956, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.948, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.951, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.939, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.938, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.932, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.941, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.943, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.945, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.944, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.927, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.921, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.906, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.905, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.915, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.922, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.924, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.923, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.927, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.92, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.919, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.923, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.916, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.922, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.923, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.931, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.933, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.932, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.931, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.931, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.935, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.932, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.934, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.94, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.939, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.933, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.934, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.932, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.932, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.928, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.933, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.93, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.932, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.927, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.926, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.926, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.926, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.932, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.937, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.938, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.937, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.933, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.925, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.917, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.915, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.911, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.913, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.914, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.905, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.897, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.902, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.906, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.909, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.909, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.908, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.913, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.913, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.918, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.925, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.927, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.927, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.926, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.932, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.932, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.933, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.945, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.942, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.936, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.935, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.935, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.934, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.934, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.929, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.929, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.93, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.931, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.929, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.929, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.929, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.93, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.931, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.936, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.935, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.935, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.938, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.941, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.944, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.945, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.946, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.946, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.945, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.943, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.944, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.946, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.949, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.947, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.944, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.944, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.943, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.943, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.942, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.939, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.937, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.934, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.929, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.933, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.935, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.94, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.94, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.938, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.933, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.933, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.934, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.933, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.934, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.936, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.936, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.936, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.935, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.933, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.929, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.927, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.926, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.923, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.921, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.917, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.914, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.914, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.917, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.919, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.921, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.92, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.923, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.925, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.925, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.924, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.926, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.926, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.926, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.926, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.924, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.921, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.919, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.921, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.922, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.92, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.921, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.923, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.921, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.924, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.926, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.928, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.927, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.928, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.929, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.925, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.922, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.913, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.913, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.914, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.911, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.911, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.908, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.902, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.902, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.906, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.909, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.91, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.914, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.918, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.917, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.917, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.92, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.921, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.924, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.922, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.926, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.924, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.921, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.923, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.926, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.929, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.925, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.928, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.93, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.932, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.934, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.93, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.93, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.926, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.926, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.923, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.925, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.926, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.926, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.923, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.926, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.928, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.929, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.933, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.936, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.939, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.941, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.944, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.947, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.948, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.948, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.947, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.948, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.949, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.95, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.95, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.953, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.952, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.952, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.953, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.953, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.953, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.955, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.953, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.956, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.953, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.951, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.953, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.951, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.951, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.953, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.952, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.951, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.95, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.951, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.952, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.955, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.955, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.962, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.964, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.964, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.963, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.964, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.963, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.965, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.965, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.964, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.965, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.967, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.97, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.966, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.969, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.971, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.968, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.969, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.969, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.967, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.969, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.968, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.967, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.966, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.966, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.965, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.964, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.965, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.964, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.964, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.965, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.964, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.967, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.967, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.966, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.967, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.975, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.974, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.974, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.977, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.974, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.972, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.973, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.971, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.971, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.974, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.976, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.976, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.976, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.977, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.98, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.983, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.985, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.984, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.984, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.984, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.987, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.983, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.977, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.979, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.981, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.979, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.979, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.976, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.98, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.981, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.981, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.983, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.985, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.985, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.987, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.99, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.988, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.99, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.99, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.99, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.991, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.99, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.991, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.992, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.992, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.995, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.996, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.993, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.995, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.995, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.991, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.992, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.99, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.985, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.982, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.985, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.985, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.985, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.981, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.98, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.98, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.977, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.979, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.974, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.971, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.97, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.967, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.971, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.971, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.971, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.968, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.972, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.964, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.964, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.964, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.963, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.961, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.963, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.965, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.967, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.967, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.97, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.97, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.969, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.967, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.971, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.972, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.979, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.981, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.979, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.978, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.977, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.976, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.979, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.977, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.976, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.977, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.979, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.977, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.977, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.979, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.974, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.978, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.982, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.979, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.981, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.984, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.986, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.98, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.982, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.982, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.983, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.986, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.98, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.978, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.975, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.971, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.969, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.964, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.955, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.953, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.96, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.965, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.971, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.972, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.972, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.972, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.973, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.976, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.976, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.979, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.979, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.979, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.975, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.969, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.972, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.979, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.979, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.981, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.984, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.981, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.983, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.983, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.985, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.987, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.992, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.993, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.001, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.0, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.002, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.004, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.001, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.0, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.999, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.998, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.002, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.002, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.004, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.002, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.0, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.001, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.0, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.004, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.005, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.004, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.005, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.005, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.005, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.003, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.007, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.011, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.011, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.01, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.011, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.013, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.013, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.01, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.015, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.008, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.005, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.003, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.005, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.004, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.001, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.004, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.006, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.01, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.007, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.006, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.009, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.012, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.008, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.007, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.008, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.008, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.007, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.009, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.009, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.009, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.014, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.018, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.021, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.025, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.028, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.026, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.025, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.024, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.02, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.015, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.018, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.018, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.02, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.018, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.018, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.015, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.014, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.012, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.012, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.015, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.014, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.007, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.003, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.007, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.01, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.007, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.007, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.007, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.011, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.012, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.013, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.012, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.012, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.014, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.014, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.016, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.013, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.01, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.009, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.009, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.002, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.997, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.995, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.995, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.99, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.986, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.987, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.99, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.991, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.989, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.986, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.99, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.988, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.988, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.991, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.993, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.996, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.993, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.989, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.983, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.985, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.989, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.988, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.986, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.982, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.984, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.973, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.977, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.978, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.983, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.985, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.99, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.992, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.992, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.994, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.993, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.99, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.989, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.986, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.979, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.978, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.981, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.982, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.981, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.982, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.983, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.986, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.982, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.982, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.982, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.981, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.972, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.972, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.974, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.969, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.966, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.964, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.96, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.952, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.928, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.936, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.93, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.941, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.943, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.941, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.934, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.935, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.937, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.933, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.929, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.933, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.941, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.935, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.935, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.934, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.93, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.935, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.938, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.939, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.938, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.938, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.934, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.934, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.931, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.929, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.927, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.932, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.935, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.94, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.947, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.951, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.958, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.957, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.96, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.963, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.958, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.955, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.962, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.962, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.962, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.961, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.96, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.96, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.968, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.967, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.965, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.964, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.962, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.962, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.959, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.96, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.965, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.96, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.96, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.957, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.957, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.953, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.952, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.948, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.945, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.948, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.945, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.95, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.951, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.95, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.95, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.948, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.948, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.945, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.941, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.946, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.947, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.942, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.938, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.94, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.935, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.934, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.933, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.929, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.924, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.924, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.93, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.938, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.936, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.936, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.937, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.94, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.943, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.943, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.943, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.944, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.943, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.943, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.943, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.935, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.934, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.931, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.921, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.922, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.913, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.91, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.914, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.91, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.908, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.903, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.908, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.898, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.896, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.902, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.904, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.9, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.903, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.902, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.911, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.911, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.906, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.902, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.902, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.908, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.908, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.908, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.902, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.894, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.895, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.9, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.902, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.902, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.907, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.908, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.91, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.911, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.903, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.899, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.904, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.906, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.911, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.92, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.924, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.926, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.928, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.925, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.925, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.926, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.928, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.93, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.926, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.928, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.93, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.936, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.936, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.937, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.936, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.935, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.935, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.933, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.933, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.94, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.94, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.937, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.939, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.934, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.931, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.932, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.933, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.936, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.94, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.95, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.953, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.954, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.954, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.953, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.955, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.959, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.958, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.953, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.952, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.952, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.95, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.947, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.947, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.943, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.941, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.942, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.939, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.942, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.943, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.943, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.943, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.941, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.941, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.947, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.945, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.94, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.941, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.94, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.939, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.946, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.949, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.951, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.95, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.949, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.95, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.952, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.952, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.956, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.96, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.96, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.96, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.956, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.95, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.947, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.947, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.943, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.945, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.948, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.951, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.953, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.954, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.944, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.946, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.948, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.951, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.958, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.962, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.965, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.965, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.965, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.963, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.963, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.973, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.974, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.975, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.977, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.98, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.981, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.981, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.984, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.983, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.982, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.983, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.983, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.984, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.985, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.979, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.984, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.979, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.976, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.979, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.987, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.991, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.991, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.99, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.991, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.993, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.994, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.995, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.991, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.994, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.993, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.99, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.994, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.995, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.994, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.994, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.993, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.995, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.994, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.993, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.995, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.999, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.001, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.002, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.005, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.001, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.001, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.99, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.988, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.988, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.99, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.994, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.994, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.995, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.001, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.001, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.997, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.0, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.0, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.002, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.0, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.003, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.005, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.006, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.008, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.006, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.007, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.0, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.001, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.995, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.999, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.996, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.002, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.005, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.007, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.006, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.009, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.01, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.007, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.005, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.002, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.003, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.001, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.995, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.993, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.99, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.994, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.997, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.994, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.001, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.99, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.982, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.977, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.978, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.98, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.98, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.977, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.983, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.986, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.981, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.984, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.986, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.985, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.99, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.99, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.984, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.986, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.989, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.991, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.997, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.996, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.989, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.989, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.99, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.988, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.99, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.985, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.984, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.983, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.981, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.98, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.98, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.983, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.986, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.987, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.987, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.987, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.991, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.989, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.993, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.997, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.999, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.002, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.005, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.005, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.007, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.004, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.004, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.006, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.009, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.009, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.011, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.015, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.018, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.022, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.024, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.024, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.017, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.023, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.021, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.019, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.025, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.027, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.026, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.028, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.032, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.035, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.034, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.036, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.036, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.035, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.037, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.038, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.038, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.036, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.033, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.031, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.028, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.035, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.039, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.037, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.037, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.038, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.039, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.033, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.033, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.039, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.039, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.041, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.047, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.05, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.05, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.052, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.048, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.049, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.049, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.047, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.052, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.055, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.055, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.052, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.054, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.056, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.059, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.057, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.057, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.058, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.057, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.057, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.058, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.056, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.054, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.053, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.054, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.056, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.056, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.062, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.066, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.067, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.067, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.07, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.071, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.074, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.073, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.076, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.078, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.08, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.078, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.08, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.08, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.078, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.076, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.074, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.077, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.077, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.077, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.078, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.079, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.079, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.078, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.078, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.082, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.084, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.086, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.086, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.087, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.089, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.091, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.086, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.086, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.083, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.084, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.082, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.088, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.088, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.086, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.087, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.087, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.089, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.085, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.089, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.084, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.086, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.083, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.085, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.086, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.082, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.085, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.086, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.086, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.093, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.093, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.096, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.095, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.098, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.095, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.096, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.096, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.098, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.097, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.101, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.095, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.097, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.097, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.099, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.096, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.097, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.099, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.1, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.094, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.087, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.091, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.091, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.092, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.091, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.088, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.088, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.091, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.092, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.094, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.092, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.093, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.092, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.097, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.099, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.098, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.098, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.097, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.096, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.098, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.101, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.104, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.104, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.103, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.101, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.107, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.106, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.105, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.104, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.099, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.096, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.094, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.093, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.09, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.094, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.096, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.098, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.101, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.102, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.104, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.104, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.105, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.106, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.109, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.111, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.115, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.114, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.112, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.113, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.112, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.111, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.109, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.11, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.111, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.113, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.117, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.119, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.12, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.122, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.124, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.126, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.125, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.123, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.12, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.12, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.116, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.112, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.112, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.117, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.119, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.121, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.124, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.123, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.124, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.119, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.119, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.121, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.114, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.113, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.114, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.113, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.107, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.107, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.113, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.116, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.116, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.118, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.117, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.115, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.117, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.118, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.115, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.115, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.118, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.117, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.118, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.123, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.126, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.129, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.131, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.135, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.138, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.144, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.144, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.143, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.141, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.143, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.144, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.147, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.145, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.145, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.149, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.151, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.156, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.152, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.151, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.155, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.155, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.145, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.148, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.147, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.144, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.135, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.117, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.116, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.12, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.108, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.11, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.116, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.119, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.123, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.126, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.122, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.128, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.121, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.129, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.132, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.131, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.123, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.125, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.117, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.112, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.118, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.113, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.117, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.12, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.126, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.126, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.125, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.126, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.127, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.122, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.122, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.121, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.117, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.105, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.106, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.111, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.103, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.108, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.108, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.11, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.102, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.108, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.109, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.11, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.114, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.117, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.118, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.117, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.113, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.11, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.116, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.12, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.115, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.114, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.116, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.11, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.109, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.111, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.118, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.118, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.11, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.107, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.106, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.112, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.113, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.115, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.119, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.122, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.119, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.118, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.115, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.116, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.117, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.116, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.113, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.113, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.114, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.116, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.106, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.11, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.113, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.118, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.121, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.122, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.124, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.119, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.118, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.118, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.114, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.111, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.109, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.1, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.102, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.098, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.101, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.095, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.094, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.09, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.089, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.096, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.095, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.09, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.089, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.088, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.086, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.092, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.094, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.092, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.095, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.099, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.096, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.095, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.097, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.098, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.099, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.099, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.103, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.108, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.108, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.109, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.108, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.106, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.105, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.098, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.099, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.101, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.105, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.106, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.106, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.1, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.096, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.093, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.087, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.089, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.094, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.098, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.104, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.101, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.107, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.109, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.111, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.109, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.106, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.103, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.103, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.093, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.088, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.089, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.082, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.075, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.076, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.079, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.086, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.08, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.08, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.085, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.087, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.093, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.087, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.088, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.09, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.091, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.091, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.092, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.084, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.085, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.073, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.068, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.063, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.061, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.059, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.042, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.055, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.051, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.052, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.053, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.05, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.051, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.055, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.044, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.042, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.035, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.033, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.035, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.034, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.046, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.051, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.066, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.06, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.061, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.063, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.058, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.058, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.059, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.058, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.063, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.064, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.065, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.058, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.058, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.06, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.06, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.065, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.067, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.07, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.073, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.073, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.082, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.082, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.077, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.068, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.07, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.061, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.063, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.069, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.074, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.072, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.072, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.068, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.07, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.066, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.066, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.065, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.066, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.066, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.067, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.071, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.064, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.06, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.063, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.067, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.064, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.071, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.073, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.076, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.072, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.078, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.079, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.081, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.084, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.084, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.08, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.078, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.08, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.084, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.083, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.083, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.084, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.089, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.092, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.092, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.092, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.093, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.097, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.096, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.101, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.1, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.095, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.099, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.096, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.102, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.104, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.105, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.106, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.105, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.102, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.099, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.101, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.105, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.106, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.108, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.106, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.099, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.103, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.106, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.107, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.106, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.108, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.115, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.116, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.114, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.117, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.12, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.111, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.113, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.116, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.117, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.122, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.128, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.13, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.134, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.133, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.134, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.136, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.138, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.138, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.136, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.136, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.135, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.138, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.137, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.137, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.136, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.135, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.137, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.134, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.134, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.138, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.137, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.138, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.138, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.128, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.13, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.124, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.117, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.119, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.116, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.111, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.112, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.111, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.108, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.108, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.108, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.105, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.106, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.108, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.113, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.111, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.11, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.11, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.114, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.111, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.111, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.111, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.12, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.126, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.123, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.124, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.123, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.119, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.124, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.133, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.139, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.137, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.137, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.133, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.134, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.138, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.14, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.144, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.149, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.15, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.152, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.151, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.142, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.139, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.142, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.147, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.146, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.147, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.149, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.15, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.149, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.153, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.149, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.151, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.152, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.155, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.152, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.15, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.15, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.145, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.141, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.135, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.124, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.12, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.124, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.13, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.122, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.127, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.127, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.129, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.132, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.133, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.132, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.129, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.131, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.128, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.13, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.13, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.131, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.135, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.134, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.13, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.138, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.145, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.145, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.146, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.144, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.148, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.148, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.151, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.148, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.145, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.146, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.145, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.148, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.148, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.147, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.142, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.144, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.143, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.144, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.144, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.14, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.139, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.14, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.141, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.143, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.141, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.141, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.149, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.149, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.151, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.154, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.154, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.152, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.151, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.153, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.153, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.154, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.153, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.156, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.155, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.158, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.16, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.167, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.171, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.169, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.17, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.166, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.158, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.161, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.156, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.155, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.157, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.16, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.164, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.163, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.155, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.158, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.162, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.161, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.163, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.163, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.158, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.159, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.157, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.154, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.157, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.16, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.16, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.159, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.163, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.169, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.178, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.178, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.183, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.187, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.183, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.183, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.184, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.184, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.184, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.188, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.187, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.183, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.189, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.189, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.183, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.188, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.186, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.195, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.197, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.201, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.203, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.2, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.203, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.206, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.205, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.193, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.198, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.194, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.195, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.193, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.19, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.18, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.177, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.173, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.187, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.196, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.205, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.203, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.201, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.206, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.21, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.21, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.212, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.212, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.204, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.211, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.21, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.205, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.191, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.192, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.186, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.185, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.173, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.174, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.176, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.182, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.189, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.175, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.156, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.16, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.154, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.126, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.128, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.098, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.093, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.071, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.049, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.076, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.053, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.071, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.094, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.099, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.097, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.092, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.098, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.095, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.102, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.102, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.109, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.118, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.116, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.123, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.122, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.127, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.125, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.126, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.141, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.138, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.127, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.131, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.132, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.126, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.133, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.137, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.146, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.151, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.133, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.137, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.144, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.147, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.153, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.15, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.153, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.148, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.148, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.15, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.158, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.162, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.161, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.147, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.158, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.154, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.155, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.156, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.169, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.175, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.187, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.189, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.192, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.191, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.194, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.197, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.189, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.186, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.173, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.189, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.191, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.194, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.199, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.196, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.202, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.202, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.199, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.2, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.197, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.202, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.205, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.221, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.229, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.24, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.238, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.243, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.249, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.243, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.239, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.243, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.23, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.237, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.239, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.255, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.246, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.251, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.238, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.241, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.25, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.25, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.252, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.249, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.258, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.26, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.264, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.258, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.259, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.257, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.259, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.257, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.261, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.264, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.262, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.251, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.261, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.269, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.268, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.272, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.274, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.269, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.261, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.266, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.27, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.269, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.259, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.257, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.259, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.252, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.253, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.259, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.265, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.27, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.272, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.265, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.266, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.261, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.258, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.262, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.253, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.256, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.256, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.255, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.255, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.254, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.255, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.262, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.267, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.272, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.277, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.278, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.288, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.292, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.292, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.283, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.283, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.286, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.289, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.292, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.293, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.292, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.293, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.291, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.293, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.292, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.281, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.287, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.295, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.296, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.319, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.319, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.331, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.326, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.319, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.322, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.328, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.336, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.332, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.336, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.331, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.338, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.345, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.347, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.336, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.341, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.343, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.332, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.345, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.348, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.348, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.356, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.358, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.359, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.361, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.361, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.364, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.361, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.36, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.366, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.37, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.368, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.369, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.366, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.372, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.372, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.371, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.372, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.386, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.389, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.397, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.404, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.402, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.405, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.416, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.422, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.422, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.423, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.426, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.427, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.425, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.434, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.443, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.446, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.445, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.456, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.439, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.435, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.419, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.411, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.429, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.44, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.442, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.442, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.448, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.447, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.449, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.461, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.462, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.459, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.466, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.463, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.453, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.449, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.429, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.425, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.413, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.418, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.393, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.409, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.408, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.417, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.393, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.39, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.377, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.378, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.382, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.395, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.39, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.385, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.39, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.387, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.388, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.38, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.379, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.377, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.37, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.37, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.379, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.38, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.379, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.372, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.386, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.385, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.39, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.386, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.391, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.385, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.378, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.38, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.389, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.391, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.393, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.391, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.387, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.38, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.385, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.393, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.393, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.392, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.393, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.397, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.39, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.385, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.388, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.388, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.39, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.389, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.388, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.377, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.377, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.374, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.382, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.387, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.388, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.384, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.386, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.383, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.396, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.398, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.399, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.403, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.408, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.404, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.402, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.402, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.4, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.4, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.4, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.405, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.409, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.409, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.407, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.402, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.404, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.406, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.399, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.397, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.402, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.402, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.409, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.408, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.407, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.405, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.404, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.398, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.398, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.398, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.401, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.391, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.391, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.397, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.406, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.405, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.411, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.405, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.399, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.403, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.408, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.405, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.389, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.374, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.377, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.39, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.381, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.389, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.393, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.397, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.395, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.394, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.4, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.395, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.389, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.386, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.384, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.38, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.379, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.371, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.365, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.369, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.381, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.384, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.378, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.377, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.38, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.388, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.389, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.391, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.393, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.401, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.403, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.399, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.387, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.391, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.386, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.384, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.377, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.374, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.378, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.372, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.376, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.375, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.376, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.375, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.376, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.369, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.365, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.367, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.36, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.358, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.355, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.35, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.36, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.357, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.355, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.351, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.355, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.356, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.368, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.363, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.369, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.371, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.369, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.373, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.374, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.375, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.372, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.371, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.366, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.364, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.364, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.362, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.366, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.365, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.367, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.366, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.364, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.368, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.372, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.373, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.375, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.371, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.371, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.372, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.366, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.366, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.366, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.356, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.353, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.348, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.353, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.358, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.354, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.347, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.357, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.36, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.364, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.36, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.359, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.356, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.351, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.352, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.346, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.337, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.343, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.344, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.349, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.347, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.347, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.35, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.345, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.344, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.345, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.347, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.351, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.344, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.339, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.342, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.341, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.343, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.356, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.354, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.352, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.351, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.344, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.336, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.344, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.34, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.333, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.324, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.325, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.313, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.311, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.316, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.316, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.315, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.32, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.314, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.322, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.326, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.318, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.309, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.311, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.321, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.322, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.318, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.313, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.307, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.307, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.292, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.297, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.301, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.303, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.298, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.295, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.284, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.263, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.257, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.257, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.267, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.26, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.244, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.228, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.25, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.271, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.272, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.268, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.269, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.27, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.267, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.26, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.254, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.257, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.269, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.265, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.265, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.273, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.272, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.257, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.25, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.25, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.235, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.234, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.239, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.24, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.238, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.228, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.226, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.221, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.216, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.202, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.204, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.205, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.211, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.223, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.214, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.215, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.193, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.19, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.182, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.188, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.178, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.185, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.196, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.198, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.188, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.202, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.199, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.192, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.195, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.192, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.203, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.213, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.219, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.216, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.21, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.211, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.22, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.214, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.222, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.219, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.213, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.193, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.187, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.183, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.18, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.18, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.182, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.187, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.179, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.184, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.194, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.199, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.201, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.194, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.19, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.186, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.189, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.191, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.191, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.196, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.197, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.185, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.186, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.186, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.183, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.19, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.186, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.191, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.19, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.192, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.191, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.194, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.194, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.198, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.199, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.199, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.197, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.195, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.198, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.203, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.2, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.192, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.203, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.203, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.205, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.209, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.211, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.209, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.206, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.202, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.197, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.193, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.2, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.203, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.194, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.195, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.196, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.187, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.184, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.183, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.181, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.174, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.176, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.182, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.182, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.187, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.174, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.174, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.165, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.164, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.168, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.161, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.155, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.147, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.141, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.142, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.13, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.13, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.129, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.129, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.135, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.133, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.148, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.141, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.133, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.122, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.123, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.116, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.121, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.117, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.122, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.116, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.111, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.109, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.099, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.102, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.107, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.1, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.102, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.116, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.117, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.108, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.117, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.123, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.124, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.124, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.117, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.147, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.151, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.167, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.167, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.166, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.168, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.16, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.158, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.161, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.168, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.165, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.158, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.169, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.177, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.182, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.18, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.187, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.181, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.172, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.178, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.185, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.178, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.177, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.183, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.178, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.178, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.177, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.166, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.168, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.177, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.17, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.171, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.17, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.166, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.167, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.171, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.186, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.192, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.193, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.206, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.205, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.208, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.207, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.212, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.216, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.211, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.209, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.213, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.218, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.218, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.225, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.225, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.216, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.208, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.216, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.216, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.216, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.205, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.206, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.21, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.213, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.208, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.207, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.206, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.198, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.203, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.191, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.195, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.188, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.18, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.182, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.176, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.17, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.17, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.184, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.181, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.186, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.188, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.187, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.177, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.172, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.164, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.174, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.167, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.173, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.169, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.174, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.166, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.169, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.172, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.181, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.18, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.174, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.176, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.179, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.183, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.189, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.192, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.188, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.19, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.19, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.192, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.195, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.189, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.189, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.192, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.197, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.193, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.188, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.187, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.18, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.176, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.169, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.171, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.174, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.174, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.174, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.17, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.172, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.173, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.175, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.168, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.168, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.171, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.17, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.174, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.176, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.173, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.176, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.174, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.176, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.171, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.167, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.162, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.169, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.169, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.169, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.163, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.162, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.177, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.178, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.18, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.178, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.182, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.183, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.191, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.19, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.196, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.201, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.198, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.193, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.186, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.184, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.18, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.178, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.18, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.18, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.176, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.184, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.188, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.185, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.173, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.164, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.165, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.173, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.177, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.189, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.193, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.193, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.187, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.188, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.187, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.187, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.185, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.198, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.197, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.203, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.206, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.206, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.207, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.196, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.195, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.194, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.197, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.192, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.194, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.188, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.182, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.177, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.172, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.171, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.166, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.161, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.164, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.165, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.173, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.164, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.168, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.175, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.177, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.176, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.19, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.185, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.182, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.174, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.172, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.172, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.171, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.168, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.173, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.176, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.169, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.168, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.163, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.156, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.162, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.159, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.151, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.155, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.149, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.157, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.161, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.152, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.144, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.147, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.153, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.152, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.156, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.163, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.171, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.162, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.156, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.158, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.155, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.144, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.143, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.137, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.14, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.14, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.133, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.14, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.14, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.136, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.138, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.147, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.156, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.165, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.161, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.161, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.162, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.158, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.162, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.179, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.174, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.168, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.172, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.175, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.174, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.176, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.171, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.166, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.168, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.167, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.171, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.169, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.17, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.165, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.169, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.166, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.169, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.168, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.17, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.167, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.176, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.185, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.184, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.184, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.186, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.187, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.183, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.183, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.188, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.197, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.196, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.193, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.188, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.19, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.185, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.181, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.181, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.181, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.187, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.187, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.187, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.18, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.167, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.168, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.172, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.169, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.173, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.177, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.181, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.177, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.18, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.175, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.172, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.174, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.181, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.176, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.183, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.185, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.186, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.184, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.185, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.185, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.191, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.196, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.196, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.195, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.197, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.202, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.201, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.202, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.199, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.196, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.199, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.201, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.206, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.199, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.202, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.203, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.208, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.209, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.216, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.215, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.216, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.208, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.21, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.208, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.212, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.223, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.22, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.219, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.222, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.222, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.224, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.227, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.233, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.225, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.227, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.226, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.222, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.226, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.226, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.223, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.216, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.203, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.203, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.207, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.196, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.202, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.21, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.22, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.217, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.221, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.225, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.223, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.226, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.231, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.239, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.243, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.241, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.239, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.247, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.248, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.25, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.253, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.263, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.264, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.267, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.261, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.261, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.255, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.261, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.26, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.25, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.242, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.239, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.252, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.243, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.25, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.255, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.255, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.254, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.25, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.248, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.257, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.259, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.261, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.271, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.273, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.269, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.262, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.265, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.266, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.262, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.265, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.264, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.261, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.266, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.276, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.275, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.275, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.278, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.279, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.285, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.286, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.285, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.285, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.28, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.274, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.262, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.258, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.261, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.258, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.251, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.248, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.255, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.25, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.256, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.258, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.236, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.211, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.221, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.229, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.225, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.24, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.241, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.24, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.242, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.251, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.254, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.253, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.255, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.26, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.257, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.26, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.257, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.257, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.256, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.261, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.26, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.259, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.248, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.253, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.253, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.25, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.253, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.255, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.267, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.269, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.27, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.275, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.273, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.281, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.285, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.283, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.287, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.289, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.304, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.309, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.31, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.314, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.327, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.322, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.328, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.325, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.308, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.307, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.314, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.317, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.321, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.319, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.316, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.314, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.321, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.319, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.312, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.318, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.313, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.315, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.312, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.315, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.312, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.31, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.309, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.312, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.315, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.316, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.32, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.318, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.304, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.297, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.29, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.292, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.296, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.3, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.302, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.295, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.297, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.3, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.297, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.298, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.298, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.299, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.307, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.315, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.314, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.31, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.314, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.32, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.319, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.317, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.321, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.318, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.315, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.312, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.313, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.306, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.297, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.304, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.307, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.307, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.306, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.306, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.307, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.31, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.315, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.312, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.311, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.308, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.307, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.299, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.285, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.288, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.287, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.299, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.301, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.302, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.304, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.302, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.301, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.303, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.303, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.305, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.309, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.301, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.31, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.311, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.317, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.321, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.32, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.32, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.325, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.322, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.327, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.335, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.339, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.335, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.329, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.34, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.333, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.323, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.33, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.328, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.316, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.314, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.316, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.323, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.33, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.327, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.319, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.317, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.319, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.319, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.327, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.333, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.341, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.34, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.339, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.334, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.336, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.327, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.331, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.332, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.327, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.324, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.326, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.318, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.313, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.267, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.262, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.248, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.268, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.271, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.281, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.29, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.282, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.287, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.286, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.287, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.306, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.304, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.309, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.31, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.311, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.314, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.323, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.326, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.324, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.33, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.331, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.331, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.343, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.349, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.349, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.351, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.344, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.346, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.347, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.344, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.346, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.346, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.346, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.345, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.347, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.342, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.338, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.344, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.352, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.36, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.363, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.366, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.372, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.373, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.368, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.363, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.365, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.369, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.367, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.358, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.364, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.361, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.374, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.38, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.381, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.383, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.378, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.384, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.386, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.391, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.391, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.393, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.398, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.394, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.4, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.398, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.397, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.408, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.407, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.408, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.415, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.416, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.413, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.42, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.423, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.418, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.422, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.42, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.421, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.417, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.401, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.408, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.414, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.412, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.424, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.418, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.421, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.422, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.431, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.432, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.431, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.431, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.427, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.424, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.43, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.432, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.445, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.442, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.445, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.438, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.435, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.438, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.441, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.438, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.439, "dividend": 0.0 }, { "date": "2025-09-05", "price": 1.442, "dividend": 0.0 }, { "date": "2025-09-08", "price": 1.449, "dividend": 0.0 }, { "date": "2025-09-09", "price": 1.456, "dividend": 0.0 }, { "date": "2025-09-10", "price": 1.465, "dividend": 0.0 }, { "date": "2025-09-11", "price": 1.468, "dividend": 0.0 }, { "date": "2025-09-12", "price": 1.478, "dividend": 0.0 }, { "date": "2025-09-15", "price": 1.477, "dividend": 0.0 }, { "date": "2025-09-16", "price": 1.483, "dividend": 0.0 }, { "date": "2025-09-17", "price": 1.485, "dividend": 0.0 }, { "date": "2025-09-18", "price": 1.486, "dividend": 0.0 }, { "date": "2025-09-19", "price": 1.481, "dividend": 0.0 }, { "date": "2025-09-22", "price": 1.481, "dividend": 0.0 }, { "date": "2025-09-23", "price": 1.481, "dividend": 0.0 }, { "date": "2025-09-24", "price": 1.489, "dividend": 0.0 }, { "date": "2025-09-25", "price": 1.484, "dividend": 0.0 }, { "date": "2025-09-26", "price": 1.467, "dividend": 0.0 }, { "date": "2025-09-29", "price": 1.474, "dividend": 0.0 }, { "date": "2025-09-30", "price": 1.48, "dividend": 0.0 }, { "date": "2025-10-01", "price": 1.482, "dividend": 0.0 }, { "date": "2025-10-02", "price": 1.498, "dividend": 0.0 }, { "date": "2025-10-03", "price": 1.5, "dividend": 0.0 }, { "date": "2025-10-06", "price": 1.501, "dividend": 0.0 }, { "date": "2025-10-07", "price": 1.503, "dividend": 0.0 }, { "date": "2025-10-08", "price": 1.502, "dividend": 0.0 }, { "date": "2025-10-09", "price": 1.507, "dividend": 0.0 }, { "date": "2025-10-10", "price": 1.499, "dividend": 0.0 }, { "date": "2025-10-13", "price": 1.493, "dividend": 0.0 }, { "date": "2025-10-14", "price": 1.487, "dividend": 0.0 }, { "date": "2025-10-15", "price": 1.501, "dividend": 0.0 }, { "date": "2025-10-16", "price": 1.503, "dividend": 0.0 }, { "date": "2025-10-17", "price": 1.495, "dividend": 0.0 }, { "date": "2025-10-21", "price": 1.51, "dividend": 0.0 }, { "date": "2025-10-22", "price": 1.507, "dividend": 0.0 }, { "date": "2025-10-23", "price": 1.505, "dividend": 0.0 }, { "date": "2025-10-24", "price": 1.51, "dividend": 0.0 }, { "date": "2025-10-27", "price": 1.52, "dividend": 0.0 }, { "date": "2025-10-28", "price": 1.513, "dividend": 0.0 }, { "date": "2025-10-29", "price": 1.518, "dividend": 0.0 }, { "date": "2025-10-30", "price": 1.521, "dividend": 0.0 }, { "date": "2025-10-31", "price": 1.517, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.53, "dividend": 0.0 }, { "date": "2025-11-04", "price": 1.52, "dividend": 0.0 }, { "date": "2025-11-05", "price": 1.511, "dividend": 0.0 }, { "date": "2025-11-06", "price": 1.511, "dividend": 0.0 }, { "date": "2025-11-07", "price": 1.501, "dividend": 0.0 }, { "date": "2025-11-10", "price": 1.512, "dividend": 0.0 }, { "date": "2025-11-11", "price": 1.512, "dividend": 0.0 }, { "date": "2025-11-12", "price": 1.515, "dividend": 0.0 }, { "date": "2025-11-13", "price": 1.512, "dividend": 0.0 }, { "date": "2025-11-14", "price": 1.497, "dividend": 0.0 }, { "date": "2025-11-17", "price": 1.5, "dividend": 0.0 }, { "date": "2025-11-18", "price": 1.483, "dividend": 0.0 }, { "date": "2025-11-19", "price": 1.483, "dividend": 0.0 }, { "date": "2025-11-20", "price": 1.487, "dividend": 0.0 }, { "date": "2025-11-21", "price": 1.466, "dividend": 0.0 }, { "date": "2025-11-24", "price": 1.468, "dividend": 0.0 }, { "date": "2025-11-25", "price": 1.472, "dividend": 0.0 }, { "date": "2025-11-26", "price": 1.477, "dividend": 0.0 }, { "date": "2025-11-27", "price": 1.476, "dividend": 0.0 }, { "date": "2025-11-28", "price": 1.473, "dividend": 0.0 }, { "date": "2025-12-01", "price": 1.471, "dividend": 0.0 }, { "date": "2025-12-02", "price": 1.475, "dividend": 0.0 }, { "date": "2025-12-03", "price": 1.475, "dividend": 0.0 }, { "date": "2025-12-04", "price": 1.475, "dividend": 0.0 }, { "date": "2025-12-05", "price": 1.481, "dividend": 0.0 }, { "date": "2025-12-08", "price": 1.482, "dividend": 0.0 }, { "date": "2025-12-09", "price": 1.476, "dividend": 0.0 }, { "date": "2025-12-10", "price": 1.478, "dividend": 0.0 }, { "date": "2025-12-11", "price": 1.468, "dividend": 0.0 }, { "date": "2025-12-12", "price": 1.475, "dividend": 0.0 }, { "date": "2025-12-15", "price": 1.465, "dividend": 0.0 }, { "date": "2025-12-16", "price": 1.456, "dividend": 0.0 }, { "date": "2025-12-17", "price": 1.46, "dividend": 0.0 }, { "date": "2025-12-18", "price": 1.461, "dividend": 0.0 }, { "date": "2025-12-19", "price": 1.469, "dividend": 0.0 }, { "date": "2025-12-22", "price": 1.478, "dividend": 0.0 }, { "date": "2025-12-23", "price": 1.479, "dividend": 0.0 }, { "date": "2025-12-24", "price": 1.48, "dividend": 0.0 }, { "date": "2025-12-26", "price": 1.483, "dividend": 0.0 }, { "date": "2025-12-29", "price": 1.488, "dividend": 0.0 }, { "date": "2025-12-30", "price": 1.49, "dividend": 0.0 }, { "date": "2025-12-31", "price": 1.493, "dividend": 0.0 }, { "date": "2026-01-02", "price": 1.514, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.528, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.532, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.531, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.53, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.533, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.537, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.543, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.54, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.541, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.546, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.543, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.538, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.539, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.546, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.543, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.541, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.552, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.567, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.569, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.56, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.541, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.56, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.562, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.546, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.541, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.559, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.565, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.571, "dividend": 0.0 }, { "date": "2026-02-12", "price": 1.574, "dividend": 0.0 } ], "GreatLink Lion India": [ { "date": "2007-01-09", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-10", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-11", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-12", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-15", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-16", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-17", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-18", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-19", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-22", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-23", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-24", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-25", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-26", "price": 0.959, "dividend": 0.0 }, { "date": "2007-01-29", "price": 0.959, "dividend": 0.0 }, { "date": "2007-01-30", "price": 0.959, "dividend": 0.0 }, { "date": "2007-01-31", "price": 0.953, "dividend": 0.0 }, { "date": "2007-02-01", "price": 0.953, "dividend": 0.0 }, { "date": "2007-02-02", "price": 0.968, "dividend": 0.0 }, { "date": "2007-02-05", "price": 0.968, "dividend": 0.0 }, { "date": "2007-02-06", "price": 0.968, "dividend": 0.0 }, { "date": "2007-02-07", "price": 0.968, "dividend": 0.0 }, { "date": "2007-02-08", "price": 0.968, "dividend": 0.0 }, { "date": "2007-02-09", "price": 0.972, "dividend": 0.0 }, { "date": "2007-02-12", "price": 0.972, "dividend": 0.0 }, { "date": "2007-02-13", "price": 0.972, "dividend": 0.0 }, { "date": "2007-02-14", "price": 0.972, "dividend": 0.0 }, { "date": "2007-02-15", "price": 0.972, "dividend": 0.0 }, { "date": "2007-02-16", "price": 0.966, "dividend": 0.0 }, { "date": "2007-02-19", "price": 0.966, "dividend": 0.0 }, { "date": "2007-02-20", "price": 0.966, "dividend": 0.0 }, { "date": "2007-02-21", "price": 0.966, "dividend": 0.0 }, { "date": "2007-02-22", "price": 0.966, "dividend": 0.0 }, { "date": "2007-02-23", "price": 0.927, "dividend": 0.0 }, { "date": "2007-02-26", "price": 0.927, "dividend": 0.0 }, { "date": "2007-02-27", "price": 0.927, "dividend": 0.0 }, { "date": "2007-02-28", "price": 0.886, "dividend": 0.0 }, { "date": "2007-03-01", "price": 0.886, "dividend": 0.0 }, { "date": "2007-03-02", "price": 0.877, "dividend": 0.0 }, { "date": "2007-03-05", "price": 0.877, "dividend": 0.0 }, { "date": "2007-03-06", "price": 0.877, "dividend": 0.0 }, { "date": "2007-03-07", "price": 0.877, "dividend": 0.0 }, { "date": "2007-03-08", "price": 0.877, "dividend": 0.0 }, { "date": "2007-03-09", "price": 0.88, "dividend": 0.0 }, { "date": "2007-03-12", "price": 0.88, "dividend": 0.0 }, { "date": "2007-03-13", "price": 0.88, "dividend": 0.0 }, { "date": "2007-03-14", "price": 0.88, "dividend": 0.0 }, { "date": "2007-03-15", "price": 0.88, "dividend": 0.0 }, { "date": "2007-03-16", "price": 0.865, "dividend": 0.0 }, { "date": "2007-03-19", "price": 0.865, "dividend": 0.0 }, { "date": "2007-03-20", "price": 0.865, "dividend": 0.0 }, { "date": "2007-03-21", "price": 0.865, "dividend": 0.0 }, { "date": "2007-03-22", "price": 0.865, "dividend": 0.0 }, { "date": "2007-03-23", "price": 0.919, "dividend": 0.0 }, { "date": "2007-03-26", "price": 0.919, "dividend": 0.0 }, { "date": "2007-03-27", "price": 0.919, "dividend": 0.0 }, { "date": "2007-03-28", "price": 0.919, "dividend": 0.0 }, { "date": "2007-03-29", "price": 0.919, "dividend": 0.0 }, { "date": "2007-03-30", "price": 0.903, "dividend": 0.0 }, { "date": "2007-04-02", "price": 0.903, "dividend": 0.0 }, { "date": "2007-04-03", "price": 0.903, "dividend": 0.0 }, { "date": "2007-04-04", "price": 0.903, "dividend": 0.0 }, { "date": "2007-04-05", "price": 0.903, "dividend": 0.0 }, { "date": "2007-04-06", "price": 0.894, "dividend": 0.0 }, { "date": "2007-04-09", "price": 0.894, "dividend": 0.0 }, { "date": "2007-04-10", "price": 0.894, "dividend": 0.0 }, { "date": "2007-04-11", "price": 0.894, "dividend": 0.0 }, { "date": "2007-04-12", "price": 0.894, "dividend": 0.0 }, { "date": "2007-04-13", "price": 0.935, "dividend": 0.0 }, { "date": "2007-04-16", "price": 0.935, "dividend": 0.0 }, { "date": "2007-04-17", "price": 0.935, "dividend": 0.0 }, { "date": "2007-04-18", "price": 0.935, "dividend": 0.0 }, { "date": "2007-04-19", "price": 0.935, "dividend": 0.0 }, { "date": "2007-04-20", "price": 0.983, "dividend": 0.0 }, { "date": "2007-04-23", "price": 0.983, "dividend": 0.0 }, { "date": "2007-04-24", "price": 0.983, "dividend": 0.0 }, { "date": "2007-04-25", "price": 0.983, "dividend": 0.0 }, { "date": "2007-04-26", "price": 0.983, "dividend": 0.0 }, { "date": "2007-04-27", "price": 0.995, "dividend": 0.0 }, { "date": "2007-04-30", "price": 0.993, "dividend": 0.0 }, { "date": "2007-05-01", "price": 0.993, "dividend": 0.0 }, { "date": "2007-05-02", "price": 0.993, "dividend": 0.0 }, { "date": "2007-05-03", "price": 0.993, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.001, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.001, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.001, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.001, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.001, "dividend": 0.0 }, { "date": "2007-05-11", "price": 0.982, "dividend": 0.0 }, { "date": "2007-05-14", "price": 0.982, "dividend": 0.0 }, { "date": "2007-05-15", "price": 0.982, "dividend": 0.0 }, { "date": "2007-05-16", "price": 0.982, "dividend": 0.0 }, { "date": "2007-05-17", "price": 0.982, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.037, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.037, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.037, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.037, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.037, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.044, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.044, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.044, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.044, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.046, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.064, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.018, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.018, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.018, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.018, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.018, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.037, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.031, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.041, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.046, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.05, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.051, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.048, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.051, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.046, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.047, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.059, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.058, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.063, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.069, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.077, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.072, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.064, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.075, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.083, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.084, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.082, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.081, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.093, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.096, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.11, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.113, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.107, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.117, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.071, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.065, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.097, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.058, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.061, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.057, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.058, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.076, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.076, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.051, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.056, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.053, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.053, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.002, "dividend": 0.0 }, { "date": "2007-08-17", "price": 0.989, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.008, "dividend": 0.0 }, { "date": "2007-08-21", "price": 0.983, "dividend": 0.0 }, { "date": "2007-08-22", "price": 0.998, "dividend": 0.0 }, { "date": "2007-08-23", "price": 0.991, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.001, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.028, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.03, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.032, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.036, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.061, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.069, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.071, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.07, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.079, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.079, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.079, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.08, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.082, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.081, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.075, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.089, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.126, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.142, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.158, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.174, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.175, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.176, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.181, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.176, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.172, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.172, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.216, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.214, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.21, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.191, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.241, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.266, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.277, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.251, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.291, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.29, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.259, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.197, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.171, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.168, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.233, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.235, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.249, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.283, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.325, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.323, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.318, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.312, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.319, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.307, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.297, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.291, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.291, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.291, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.267, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.274, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.324, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.333, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.331, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.332, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.313, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.271, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.257, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.269, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.29, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.289, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.28, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.288, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.316, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.338, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.343, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.354, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.358, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.368, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.365, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.385, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.391, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.378, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.39, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.344, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.331, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.33, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.33, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.33, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.378, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.378, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.397, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.399, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.398, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.4, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.4, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.418, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.418, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.432, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.435, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.431, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.428, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.409, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.424, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.427, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.403, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.385, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.379, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.334, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.243, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.173, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.232, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.21, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.277, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.258, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.256, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.231, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.223, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.254, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.28, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.284, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.249, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.249, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.249, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.155, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.154, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.175, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.222, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.237, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.23, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.225, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.19, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.198, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.169, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.188, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.199, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.199, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.193, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.172, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.106, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.087, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.096, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.096, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.05, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.047, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.06, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.065, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.011, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.035, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.972, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.974, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.984, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.984, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.984, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.004, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.061, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.053, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.046, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.072, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.025, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.021, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.028, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.036, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.01, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.035, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.027, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.036, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.016, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.021, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.021, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.039, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.042, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.061, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.061, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.073, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.075, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.07, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.075, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.1, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.108, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.098, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.098, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.117, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.108, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.092, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.087, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.073, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.051, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.04, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.038, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.048, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.064, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.065, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.065, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.051, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.037, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.019, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.014, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.004, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.991, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.01, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.998, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.006, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.993, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.982, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.954, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.963, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.954, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.922, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.913, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.934, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.943, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.937, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.946, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.963, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.947, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.927, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.898, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.886, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.874, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.882, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.892, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.857, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.833, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.809, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.845, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.814, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.832, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.835, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.825, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.857, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.855, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.832, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.822, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.782, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.779, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.808, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.846, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.854, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.865, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.929, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.92, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.89, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.888, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.86, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.893, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.894, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.927, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.921, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.954, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.96, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.97, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.978, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.999, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.98, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.962, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.935, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.935, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.925, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.921, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.924, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.898, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.911, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.913, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.917, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.906, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.894, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.913, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.915, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.939, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.939, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.937, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.907, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.927, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.925, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.908, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.889, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.851, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.824, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.816, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.808, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.808, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.857, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.851, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.824, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.833, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.818, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.796, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.767, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.782, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.782, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.782, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.764, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.726, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.718, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.698, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.698, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.659, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.692, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.709, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.675, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.665, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.635, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.65, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.67, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.649, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.622, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.57, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.57, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.57, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.589, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.589, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.628, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.658, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.678, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.658, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.638, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.651, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.685, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.649, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.619, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.619, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.62, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.613, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.594, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.584, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.563, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.587, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.579, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.568, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.591, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.591, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.588, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.581, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.577, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.579, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.604, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.589, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.589, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.589, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.628, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.631, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.635, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.643, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.651, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.634, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.651, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.664, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.64, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.615, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.622, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.622, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.602, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.613, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.622, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.613, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.613, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.635, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.664, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.664, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.624, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.624, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.627, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.606, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.6, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.623, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.607, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.621, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.624, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.613, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.594, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.594, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.59, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.59, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.59, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.622, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.622, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.634, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.616, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.619, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.619, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.613, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.623, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.636, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.639, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.64, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.633, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.641, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.626, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.608, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.602, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.605, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.596, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.596, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.587, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.59, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.589, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.586, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.567, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.552, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.554, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.541, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.547, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.54, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.54, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.54, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.543, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.57, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.577, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.572, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.575, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.581, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.579, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.606, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.606, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.616, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.637, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.637, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.608, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.619, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.632, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.651, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.651, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.667, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.667, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.684, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.689, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.689, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.699, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.699, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.715, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.695, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.702, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.695, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.687, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.683, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.701, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.71, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.711, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.687, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.713, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.713, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.713, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.753, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.754, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.741, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.751, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.736, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.722, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.752, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.743, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.734, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.759, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.918, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.9, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.878, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.858, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.869, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.869, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.843, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.872, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.884, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.899, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.912, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.913, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.912, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.918, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.927, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.901, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.926, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.948, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.933, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.931, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.912, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.916, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.887, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.871, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.887, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.87, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.87, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.872, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.871, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.906, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.905, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.888, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.895, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.899, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.917, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.858, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.865, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.838, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.842, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.825, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.817, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.845, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.868, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.87, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.894, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.926, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.916, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.9, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.919, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.931, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.935, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.932, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.93, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.938, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.955, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.973, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.965, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.971, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.952, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.93, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.93, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.931, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.917, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.952, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.948, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.901, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.914, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.901, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.911, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.923, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.946, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.946, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.953, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.957, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.964, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.949, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.938, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.936, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.932, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.949, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.97, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.975, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.975, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.975, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.976, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.968, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.99, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.005, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.003, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.01, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.01, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.02, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.01, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.014, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.008, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.008, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.017, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.023, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.034, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.034, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.023, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.032, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.03, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.029, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.016, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.039, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.039, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.06, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.056, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.069, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.069, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.069, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.052, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.03, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.036, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.026, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.997, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.991, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.972, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.969, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.969, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.932, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.964, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.975, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.98, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.004, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.006, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.03, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.013, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.032, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.045, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.047, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.047, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.028, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.038, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.046, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.048, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.053, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.029, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.029, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.029, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.048, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.048, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.054, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.05, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.037, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.055, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.049, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.05, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.054, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.045, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.033, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.036, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.038, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.03, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.025, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.034, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.064, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.073, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.073, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.073, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.074, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.069, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.08, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.08, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.082, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.093, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.101, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.098, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.088, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.093, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.08, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.088, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.092, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.087, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.09, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.076, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.08, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.055, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.045, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.035, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.035, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.005, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.008, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.014, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.02, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.008, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.036, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.019, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.984, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.992, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.999, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.996, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.011, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.011, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.011, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.011, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.027, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.016, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.011, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.011, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.017, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.012, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.015, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.026, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.026, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.046, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.065, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.065, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.073, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.08, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.074, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.082, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.079, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.084, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.082, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.096, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.107, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.109, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.111, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.099, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.103, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.103, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.116, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.124, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.126, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.117, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.117, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.127, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.127, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.156, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.158, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.155, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.143, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.156, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.149, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.149, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.149, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.126, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.126, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.108, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.112, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.111, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.115, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.12, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.122, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.119, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.097, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.106, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.125, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.111, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.102, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.101, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.083, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.064, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.103, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.083, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.087, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.098, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.082, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.066, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.062, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.025, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.03, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.021, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.022, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.988, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.016, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.028, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.028, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.065, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.03, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.044, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.062, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.068, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.046, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.04, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.037, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.05, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.059, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.075, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.078, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.082, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.096, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.091, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.11, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.098, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.108, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.1, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.091, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.104, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.095, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.099, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.086, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.073, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.075, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.075, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.063, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.073, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.085, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.091, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.091, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.087, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.088, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.089, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.082, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.069, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.081, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.09, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.094, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.079, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.09, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.08, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.085, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.078, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.086, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.09, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.099, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.097, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.092, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.092, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.099, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.093, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.087, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.096, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.087, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.086, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.1, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.114, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.113, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.114, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.105, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.098, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.098, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.079, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.078, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.072, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.085, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.089, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.088, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.108, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.108, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.106, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.115, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.115, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.137, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.138, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.157, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.152, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.167, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.186, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.18, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.174, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.19, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.199, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.19, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.188, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.195, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.231, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.223, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.237, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.229, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.216, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.223, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.21, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.237, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.234, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.213, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.212, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.212, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.196, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.218, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.208, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.218, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.216, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.211, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.196, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.203, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.219, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.216, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.226, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.249, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.249, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.243, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.249, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.254, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.236, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.205, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.207, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.176, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.176, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.175, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.154, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.175, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.168, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.15, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.145, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.135, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.151, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.155, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.18, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.192, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.185, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.192, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.197, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.18, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.145, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.159, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.165, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.177, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.167, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.185, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.185, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.184, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.198, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.195, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.191, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.182, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.182, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.193, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.199, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.204, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.21, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.204, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.19, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.187, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.153, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.132, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.128, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.148, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.124, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.105, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.104, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.117, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.108, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.118, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.107, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.111, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.099, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.099, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.085, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.064, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.054, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.034, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.043, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.043, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.043, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.039, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.025, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.012, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.006, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.024, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.058, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.058, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.058, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.072, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.056, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.076, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.064, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.06, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.019, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.026, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.032, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.075, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.075, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.075, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.075, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.056, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.069, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.072, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.066, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.051, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.069, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.062, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.075, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.059, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.042, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.039, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.046, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.061, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.068, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.097, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.098, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.106, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.113, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.124, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.126, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.143, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.149, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.151, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.149, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.142, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.122, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.122, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.141, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.141, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.118, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.1, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.098, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.116, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.114, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.114, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.112, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.107, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.104, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.093, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.085, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.085, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.049, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.048, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.037, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.048, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.054, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.046, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.05, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.037, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.049, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.038, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.038, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.021, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.025, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.034, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.02, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.019, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.011, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.02, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.027, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.026, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.042, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.049, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.045, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.034, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.037, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.044, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.041, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.039, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.041, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.038, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.037, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.03, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.023, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.009, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.985, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.991, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.991, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.004, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.026, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.041, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.043, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.051, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.058, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.059, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.065, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.062, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.062, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.073, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.059, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.053, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.03, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.037, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.039, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.037, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.035, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.04, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.031, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.023, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.039, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.044, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.03, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.031, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.017, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.018, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.024, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.01, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.001, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.992, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.967, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.941, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.941, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.941, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.928, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.92, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.92, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.905, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.907, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.887, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.863, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.872, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.881, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.863, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.855, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.837, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.869, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.869, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.869, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.869, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.897, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.889, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.897, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.904, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.91, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.897, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.87, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.867, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.884, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.894, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.898, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.896, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.907, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.916, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.876, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.862, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.86, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.875, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.886, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.898, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.894, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.88, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.862, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.851, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.851, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.871, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.883, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.878, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.902, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.903, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.905, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.907, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.888, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.902, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.888, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.876, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.885, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.903, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.903, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.903, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.923, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.928, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.924, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.921, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.922, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.923, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.923, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.917, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.908, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.908, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.896, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.894, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.877, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.869, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.852, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.842, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.812, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.816, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.8, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.813, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.804, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.823, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.811, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.803, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.831, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.854, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.845, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.845, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.849, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.838, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.818, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.796, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.796, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.789, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.786, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.78, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.774, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.761, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.79, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.79, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.784, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.784, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.791, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.784, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.775, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.77, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.77, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.783, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.788, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.791, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.796, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.801, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.824, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.824, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.818, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.824, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.826, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.842, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.844, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.849, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.851, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.851, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.851, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.869, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.869, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.878, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.859, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.88, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.884, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.885, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.9, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.904, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.893, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.9, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.902, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.907, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.91, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.918, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.936, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.936, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.936, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.936, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.939, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.931, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.925, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.921, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.895, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.908, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.904, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.893, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.893, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.881, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.87, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.868, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.868, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.886, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.894, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.904, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.916, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.891, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.879, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.868, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.872, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.883, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.856, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.859, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.84, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.856, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.849, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.841, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.862, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.862, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.871, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.863, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.863, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.863, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.848, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.848, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.841, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.844, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.827, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.828, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.837, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.837, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.841, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.831, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.812, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.809, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.809, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.808, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.804, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.81, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.81, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.806, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.795, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.782, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.796, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.776, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.77, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.77, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.762, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.761, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.768, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.752, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.754, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.76, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.755, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.741, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.735, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.747, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.755, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.763, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.756, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.751, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.749, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.744, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.742, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.743, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.76, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.77, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.774, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.765, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.776, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.774, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.761, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.77, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.759, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.76, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.766, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.755, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.762, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.787, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.791, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.802, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.812, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.805, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.8, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.79, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.806, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.798, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.787, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.791, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.786, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.786, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.781, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.786, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.784, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.763, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.761, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.76, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.752, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.766, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.777, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.777, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.779, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.774, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.77, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.78, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.792, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.79, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.79, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.789, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.794, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.795, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.795, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.793, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.798, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.798, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.805, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.806, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.806, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.803, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.797, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.794, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.791, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.794, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.783, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.783, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.787, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.779, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.78, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.792, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.794, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.795, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.805, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.801, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.823, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.835, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.833, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.833, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.826, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.851, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.851, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.852, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.854, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.856, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.87, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.877, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.877, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.89, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.901, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.892, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.875, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.874, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.861, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.874, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.861, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.859, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.854, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.854, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.861, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.846, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.855, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.853, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.853, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.853, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.853, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.841, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.831, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.84, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.844, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.854, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.843, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.846, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.857, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.85, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.838, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.839, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.839, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.839, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.834, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.825, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.819, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.82, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.827, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.827, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.82, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.819, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.836, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.836, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.858, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.872, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.865, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.867, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.87, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.883, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.873, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.873, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.874, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.876, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.868, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.87, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.861, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.865, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.875, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.87, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.857, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.861, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.861, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.871, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.862, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.87, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.867, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.867, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.886, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.887, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.884, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.877, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.881, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.879, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.878, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.878, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.894, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.894, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.881, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.896, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.909, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.909, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.904, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.905, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.899, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.913, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.913, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.908, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.915, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.918, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.914, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.912, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.91, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.908, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.905, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.896, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.896, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.896, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.898, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.89, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.886, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.888, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.892, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.896, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.878, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.883, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.888, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.871, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.879, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.858, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.855, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.857, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.87, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.878, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.891, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.91, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.909, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.904, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.895, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.905, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.905, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.898, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.883, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.876, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.868, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.866, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.865, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.861, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.861, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.869, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.869, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.872, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.877, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.864, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.846, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.84, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.844, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.837, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.847, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.854, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.838, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.84, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.859, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.861, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.873, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.873, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.884, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.882, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.882, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.896, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.884, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.888, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.897, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.897, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.913, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.903, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.899, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.911, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.911, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.908, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.91, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.895, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.9, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.92, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.925, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.931, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.922, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.918, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.915, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.899, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.899, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.911, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.915, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.909, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.905, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.885, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.867, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.871, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.862, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.858, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.848, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.847, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.825, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.827, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.815, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.835, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.842, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.831, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.83, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.81, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.819, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.801, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.795, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.786, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.799, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.829, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.833, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.827, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.814, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.825, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.831, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.818, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.832, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.831, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.838, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.851, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.856, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.853, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.851, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.86, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.858, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.858, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.861, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.864, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.856, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.856, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.845, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.827, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.824, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.831, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.815, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.817, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.791, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.785, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.785, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.785, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.793, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.814, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.816, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.816, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.784, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.761, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.748, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.729, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.735, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.749, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.748, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.711, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.688, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.718, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.735, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.743, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.701, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.721, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.743, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.756, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.756, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.795, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.803, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.793, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.792, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.79, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.79, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.794, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.822, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.809, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.799, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.8, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.804, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.811, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.801, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.787, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.793, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.793, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.818, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.817, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.82, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.822, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.835, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.84, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.854, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.851, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.851, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.851, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.839, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.855, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.855, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.851, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.848, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.843, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.84, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.837, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.853, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.856, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.859, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.853, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.853, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.85, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.84, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.837, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.834, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.827, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.817, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.814, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.826, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.826, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.851, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.852, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.837, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.821, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.824, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.843, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.838, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.839, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.842, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.847, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.859, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.854, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.854, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.865, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.865, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.883, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.878, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.876, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.865, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.853, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.855, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.854, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.864, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.865, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.878, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.88, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.879, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.879, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.879, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.885, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.883, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.882, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.882, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.871, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.872, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.868, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.865, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.869, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.869, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.871, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.888, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.888, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.897, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.896, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.887, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.894, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.891, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.895, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.891, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.876, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.847, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.851, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.854, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.846, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.846, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.842, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.837, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.84, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.843, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.847, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.848, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.849, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.853, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.842, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.849, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.852, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.856, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.862, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.859, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.871, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.87, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.873, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.879, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.879, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.886, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.879, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.885, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.892, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.901, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.916, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.918, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.913, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.913, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.904, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.902, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.902, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.901, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.904, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.906, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.907, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.918, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.919, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.92, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.92, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.931, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.931, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.938, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.944, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.938, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.928, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.929, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.929, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.93, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.928, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.926, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.926, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.926, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.914, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.924, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.924, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.926, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.924, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.926, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.926, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.925, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.924, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.92, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.92, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.92, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.919, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.917, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.918, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.909, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.909, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.936, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.959, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.959, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.969, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.987, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.992, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.003, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.005, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.999, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.006, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.019, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.012, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.006, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.011, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.994, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.99, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.009, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.014, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.012, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.023, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.033, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.039, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.037, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.035, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.037, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.016, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.01, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.025, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.009, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.009, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.006, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.001, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.015, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.013, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.005, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.007, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.018, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.021, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.042, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.037, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.042, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.046, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.022, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.016, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.011, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.993, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.991, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.003, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.015, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.019, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.018, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.02, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.031, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.037, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.044, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.041, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.041, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.041, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.044, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.031, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.004, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.018, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.029, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.011, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.012, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.001, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.009, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.023, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.023, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.035, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.035, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.044, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.049, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.052, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.052, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.058, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.054, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.055, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.058, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.055, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.055, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.068, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.076, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.086, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.087, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.087, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.103, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.102, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.086, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.085, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.089, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.073, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.056, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.068, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.088, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.089, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.096, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.075, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.07, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.055, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.07, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.069, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.067, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.067, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.067, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.067, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.067, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.058, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.056, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.069, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.058, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.062, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.057, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.057, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.036, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.044, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.049, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.049, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.066, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.066, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.058, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.061, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.07, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.084, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.113, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.119, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.119, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.121, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.121, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.118, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.121, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.123, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.122, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.12, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.126, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.131, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.128, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.129, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.127, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.133, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.143, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.133, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.13, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.135, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.143, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.138, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.139, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.142, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.141, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.143, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.124, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.107, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.102, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.089, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.078, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.066, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.031, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.028, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.059, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.068, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.082, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.075, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.057, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.057, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.061, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.067, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.073, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.086, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.086, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.102, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.101, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.062, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.073, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.096, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.11, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.12, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.116, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.114, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.136, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.135, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.148, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.172, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.177, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.18, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.201, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.201, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.204, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.222, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.212, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.193, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.19, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.186, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.181, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.183, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.188, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.166, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.17, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.181, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.187, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.199, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.201, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.201, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.21, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.21, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.21, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.195, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.195, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.199, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.194, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.213, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.227, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.24, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.232, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.238, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.238, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.218, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.215, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.206, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.218, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.206, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.202, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.219, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.212, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.214, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.204, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.192, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.193, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.188, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.154, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.157, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.178, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.181, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.184, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.184, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.184, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.188, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.198, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.206, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.215, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.221, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.234, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.234, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.21, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.204, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.183, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.15, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.141, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.144, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.135, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.103, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.089, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.094, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.084, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.08, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.08, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.104, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.107, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.073, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.066, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.085, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.104, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.077, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.082, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.083, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.093, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.106, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.115, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.124, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.125, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.134, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.12, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.118, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.115, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.118, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.124, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.124, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.104, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.089, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.092, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.101, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.084, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.081, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.087, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.069, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.065, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.075, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.073, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.085, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.092, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.105, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.122, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.126, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.128, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.128, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.134, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.12, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.129, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.145, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.143, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.148, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.153, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.165, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.137, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.131, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.132, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.152, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.154, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.171, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.179, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.179, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.179, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.165, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.182, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.178, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.171, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.143, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.139, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.147, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.159, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.164, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.176, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.176, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.195, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.192, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.192, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.192, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.184, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.16, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.15, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.181, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.171, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.169, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.176, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.15, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.137, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.06, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.075, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.066, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.088, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.098, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.088, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.074, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.07, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.083, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.06, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.047, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.056, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.073, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.068, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.068, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.076, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.069, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.072, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.072, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.089, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.099, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.082, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.084, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.084, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.084, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.075, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.085, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.103, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.109, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.109, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.133, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.139, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.137, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.132, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.133, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.128, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.121, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.107, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.115, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.122, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.135, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.134, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.132, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.132, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.145, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.136, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.134, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.127, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.124, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.114, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.11, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.109, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.112, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.096, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.11, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.1, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.1, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.1, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.1, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.081, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.081, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.084, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.066, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.075, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.075, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.073, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.069, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.069, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.068, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.074, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.069, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.073, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.072, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.055, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.039, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.048, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.042, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.021, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.033, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.034, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.034, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.043, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.054, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.081, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.066, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.07, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.06, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.076, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.075, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.075, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.087, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.088, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.084, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.099, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.099, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.078, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.077, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.077, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.047, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.061, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.047, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.044, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.047, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.045, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.027, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.011, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.021, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.002, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.992, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.01, "dividend": 0.0 }, { "date": "2016-01-24", "price": 1.098, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.011, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.011, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.009, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.004, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.028, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.03, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.017, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.0, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.994, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.013, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.013, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.013, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.965, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.926, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.933, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.962, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.945, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.955, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.961, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.968, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.966, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.959, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.945, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.937, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.947, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.942, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.974, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.992, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.005, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.998, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.998, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.003, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.005, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.004, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.001, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.008, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.993, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.0, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.986, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.006, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.021, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.022, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.027, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.027, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.027, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.016, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.012, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.015, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.018, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.015, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.022, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.003, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.997, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.991, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.989, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.999, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.008, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.023, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.023, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.023, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.034, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.034, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.029, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.03, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.026, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.015, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.028, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.032, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.011, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.01, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.01, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.004, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.001, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.009, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.007, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.027, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.029, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.023, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.031, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.023, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.025, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.028, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.03, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.017, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.012, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.002, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.0, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.024, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.036, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.054, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.058, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.047, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.049, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.052, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.038, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.036, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.042, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.037, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.032, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.032, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.022, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.021, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.03, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.023, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.024, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.024, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.022, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.022, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.032, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.006, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.015, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.012, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.019, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.03, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.036, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.046, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.043, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.043, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.041, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.04, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.062, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.068, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.069, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.07, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.065, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.062, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.071, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.08, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.074, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.083, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.094, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.086, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.089, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.094, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.087, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.093, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.086, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.076, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.079, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.099, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.109, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.109, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.082, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.087, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.093, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.093, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.085, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.085, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.086, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.086, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.079, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.082, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.091, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.086, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.081, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.09, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.11, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.113, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.107, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.113, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.113, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.122, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.122, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.128, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.124, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.124, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.124, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.114, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.112, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.12, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.117, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.113, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.111, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.124, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.128, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.12, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.126, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.128, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.1, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.114, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.136, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.143, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.143, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.139, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.137, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.144, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.144, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.144, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.132, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.139, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.127, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.144, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.144, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.148, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.153, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.153, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.149, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.137, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.139, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.143, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.143, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.143, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.121, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.118, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.106, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.122, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.124, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.115, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.13, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.094, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.094, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.058, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.058, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.055, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.06, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.037, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.05, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.057, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.043, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.068, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.062, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.068, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.082, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.079, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.059, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.065, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.069, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.068, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.096, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.1, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.1, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.082, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.077, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.085, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.088, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.08, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.071, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.068, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.057, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.056, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.056, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.059, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.061, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.072, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.08, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.08, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.085, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.082, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.087, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.089, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.084, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.089, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.102, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.096, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.096, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.097, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.09, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.097, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.103, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.088, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.089, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.098, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.113, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.113, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.123, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.123, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.096, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.126, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.126, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.128, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.141, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.137, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.137, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.147, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.151, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.154, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.148, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.132, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.138, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.144, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.153, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.159, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.151, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.146, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.146, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.141, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.138, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.156, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.151, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.154, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.157, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.157, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.158, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.158, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.156, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.156, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.184, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.187, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.195, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.198, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.193, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.196, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.186, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.195, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.195, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.188, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.194, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.201, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.203, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.207, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.21, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.21, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.228, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.23, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.234, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.228, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.232, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.223, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.217, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.212, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.204, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.204, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.21, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.207, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.211, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.224, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.235, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.231, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.224, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.227, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.225, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.224, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.211, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.216, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.218, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.241, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.233, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.236, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.241, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.24, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.21, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.202, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.203, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.195, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.195, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.209, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.224, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.229, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.228, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.227, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.229, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.23, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.236, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.23, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.235, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.236, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.244, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.233, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.227, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.22, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.222, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.222, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.232, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.238, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.233, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.23, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.22, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.213, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.207, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.206, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.204, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.215, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.22, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.225, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.228, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.229, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.245, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.249, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.248, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.261, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.253, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.258, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.246, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.259, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.249, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.254, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.255, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.255, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.265, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.271, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.268, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.276, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.283, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.288, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.279, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.293, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.29, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.289, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.251, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.234, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.25, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.25, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.267, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.267, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.258, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.244, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.245, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.257, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.261, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.261, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.263, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.241, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.261, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.269, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.267, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.268, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.265, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.262, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.263, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.272, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.284, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.28, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.283, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.277, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.289, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.285, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.279, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.273, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.244, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.233, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.234, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.215, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.219, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.226, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.226, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.239, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.256, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.256, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.265, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.265, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.262, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.259, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.275, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.283, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.299, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.301, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.301, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.301, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.301, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.299, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.3, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.313, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.308, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.314, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.312, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.327, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.327, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.334, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.338, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.317, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.305, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.308, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.3, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.285, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.278, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.269, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.281, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.296, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.298, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.303, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.297, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.301, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.304, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.31, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.309, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.31, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.292, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.276, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.282, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.281, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.27, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.285, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.303, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.311, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.303, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.29, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.295, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.313, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.317, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.333, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.329, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.329, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.336, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.338, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.327, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.326, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.338, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.326, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.325, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.333, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.34, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.354, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.353, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.353, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.35, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.354, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.357, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.338, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.354, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.35, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.359, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.362, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.38, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.368, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.361, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.361, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.377, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.363, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.355, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.35, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.323, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.311, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.287, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.308, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.291, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.297, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.297, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.29, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.296, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.27, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.261, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.268, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.259, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.281, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.286, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.286, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.273, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.273, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.273, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.252, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.238, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.231, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.238, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.232, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.257, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.259, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.256, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.251, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.237, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.221, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.226, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.228, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.224, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.207, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.224, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.228, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.213, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.213, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.224, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.233, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.221, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.25, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.253, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.248, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.249, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.249, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.259, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.262, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.26, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.259, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.258, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.264, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.266, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.27, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.273, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.264, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.271, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.275, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.28, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.282, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.275, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.263, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.272, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.275, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.274, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.267, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.272, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.261, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.261, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.257, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.25, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.23, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.22, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.223, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.209, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.214, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.238, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.256, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.242, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.247, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.25, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.244, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.238, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.25, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.261, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.253, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.258, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.264, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.263, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.262, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.268, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.257, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.267, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.265, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.278, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.267, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.265, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.245, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.234, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.256, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.253, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.257, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.257, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.247, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.244, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.256, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.267, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.27, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.285, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.291, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.267, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.282, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.275, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.271, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.273, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.286, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.295, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.298, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.302, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.312, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.318, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.324, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.325, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.315, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.327, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.333, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.331, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.336, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.337, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.314, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.323, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.323, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.308, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.308, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.335, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.332, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.335, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.33, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.338, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.344, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.332, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.329, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.329, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.317, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.308, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.298, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.299, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.314, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.287, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.266, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.28, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.28, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.297, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.27, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.254, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.253, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.253, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.241, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.215, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.226, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.224, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.216, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.212, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.221, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.221, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.201, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.168, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.137, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.137, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.132, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.145, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.116, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.146, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.147, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.16, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.146, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.146, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.13, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.127, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.113, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.126, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.115, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.106, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.134, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.13, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.152, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.148, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.181, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.169, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.169, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.169, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.188, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.174, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.189, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.19, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.195, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.2, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.211, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.201, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.201, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.193, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.193, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.204, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.216, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.227, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.244, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.251, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.238, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.231, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.224, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.199, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.207, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.18, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.179, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.195, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.205, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.207, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.218, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.231, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.242, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.247, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.223, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.212, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.215, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.219, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.229, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.23, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.217, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.202, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.21, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.212, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.208, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.205, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.201, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.198, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.188, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.2, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.198, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.205, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.202, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.208, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.198, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.188, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.194, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.181, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.17, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.166, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.167, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.18, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.189, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.185, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.208, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.193, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.191, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.187, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.181, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.17, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.164, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.152, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.146, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.162, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.169, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.171, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.181, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.175, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.17, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.173, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.187, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.187, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.207, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.218, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.225, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.22, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.238, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.251, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.253, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.257, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.267, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.279, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.278, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.278, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.278, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.273, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.261, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.277, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.276, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.283, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.287, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.291, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.308, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.303, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.284, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.289, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.276, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.288, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.282, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.288, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.284, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.281, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.288, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.288, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.291, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.269, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.269, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.28, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.267, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.281, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.281, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.287, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.285, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.281, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.268, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.26, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.239, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.232, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.225, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.207, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.213, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.208, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.222, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.236, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.276, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.283, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.272, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.293, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.303, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.306, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.302, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.308, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.308, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.326, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.319, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.296, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.292, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.299, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.307, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.303, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.302, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.292, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.274, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.278, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.277, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.288, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.273, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.272, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.281, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.29, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.292, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.289, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.297, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.304, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.305, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.314, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.303, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.275, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.277, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.267, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.277, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.275, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.281, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.288, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.292, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.276, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.264, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.258, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.26, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.253, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.257, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.263, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.258, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.245, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.246, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.229, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.228, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.204, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.207, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.201, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.222, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.198, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.216, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.216, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.215, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.212, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.205, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.198, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.18, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.193, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.204, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.22, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.209, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.201, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.215, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.215, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.177, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.18, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.187, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.194, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.197, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.197, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.203, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.202, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.216, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.199, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.178, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.19, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.177, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.23, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.252, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.251, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.237, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.255, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.252, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.248, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.237, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.236, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.23, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.219, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.207, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.207, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.222, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.213, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.219, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.214, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.216, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.222, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.234, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.244, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.244, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.231, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.237, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.233, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.235, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.257, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.263, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.265, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.262, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.271, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.269, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.27, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.274, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.255, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.251, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.251, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.234, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.236, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.234, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.232, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.238, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.241, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.238, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.238, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.256, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.254, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.264, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.264, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.254, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.253, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.247, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.251, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.251, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.241, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.244, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.234, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.239, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.241, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.255, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.246, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.254, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.259, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.262, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.26, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.259, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.252, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.242, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.252, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.25, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.241, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.254, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.248, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.224, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.231, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.235, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.258, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.264, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.276, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.279, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.281, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.282, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.28, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.272, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.265, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.26, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.271, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.275, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.263, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.271, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.257, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.246, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.23, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.259, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.285, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.295, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.293, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.283, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.285, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.292, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.292, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.291, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.279, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.272, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.288, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.29, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.29, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.252, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.251, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.238, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.231, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.169, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.15, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.161, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.16, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.164, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.122, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.063, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.063, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.073, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.988, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.029, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.952, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.938, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.904, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.873, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.925, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.81, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.833, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.875, "dividend": 0.0 }, { "date": "2020-03-26", "price": 0.9, "dividend": 0.0 }, { "date": "2020-03-27", "price": 0.904, "dividend": 0.0 }, { "date": "2020-03-30", "price": 0.864, "dividend": 0.0 }, { "date": "2020-03-31", "price": 0.895, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.869, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.869, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.851, "dividend": 0.0 }, { "date": "2020-04-06", "price": 0.851, "dividend": 0.0 }, { "date": "2020-04-07", "price": 0.919, "dividend": 0.0 }, { "date": "2020-04-08", "price": 0.912, "dividend": 0.0 }, { "date": "2020-04-09", "price": 0.934, "dividend": 0.0 }, { "date": "2020-04-13", "price": 0.928, "dividend": 0.0 }, { "date": "2020-04-14", "price": 0.928, "dividend": 0.0 }, { "date": "2020-04-15", "price": 0.93, "dividend": 0.0 }, { "date": "2020-04-16", "price": 0.935, "dividend": 0.0 }, { "date": "2020-04-17", "price": 0.959, "dividend": 0.0 }, { "date": "2020-04-20", "price": 0.958, "dividend": 0.0 }, { "date": "2020-04-21", "price": 0.938, "dividend": 0.0 }, { "date": "2020-04-22", "price": 0.96, "dividend": 0.0 }, { "date": "2020-04-23", "price": 0.972, "dividend": 0.0 }, { "date": "2020-04-24", "price": 0.955, "dividend": 0.0 }, { "date": "2020-04-27", "price": 0.966, "dividend": 0.0 }, { "date": "2020-04-28", "price": 0.969, "dividend": 0.0 }, { "date": "2020-04-29", "price": 0.985, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.019, "dividend": 0.0 }, { "date": "2020-05-04", "price": 0.968, "dividend": 0.0 }, { "date": "2020-05-05", "price": 0.961, "dividend": 0.0 }, { "date": "2020-05-06", "price": 0.968, "dividend": 0.0 }, { "date": "2020-05-08", "price": 0.966, "dividend": 0.0 }, { "date": "2020-05-11", "price": 0.968, "dividend": 0.0 }, { "date": "2020-05-12", "price": 0.964, "dividend": 0.0 }, { "date": "2020-05-13", "price": 0.982, "dividend": 0.0 }, { "date": "2020-05-14", "price": 0.961, "dividend": 0.0 }, { "date": "2020-05-15", "price": 0.962, "dividend": 0.0 }, { "date": "2020-05-18", "price": 0.927, "dividend": 0.0 }, { "date": "2020-05-19", "price": 0.934, "dividend": 0.0 }, { "date": "2020-05-20", "price": 0.947, "dividend": 0.0 }, { "date": "2020-05-21", "price": 0.956, "dividend": 0.0 }, { "date": "2020-05-22", "price": 0.953, "dividend": 0.0 }, { "date": "2020-05-26", "price": 0.947, "dividend": 0.0 }, { "date": "2020-05-27", "price": 0.971, "dividend": 0.0 }, { "date": "2020-05-28", "price": 0.984, "dividend": 0.0 }, { "date": "2020-05-29", "price": 0.994, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.01, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.016, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.019, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.019, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.025, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.027, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.017, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.021, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.001, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.012, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.0, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.006, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.005, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.021, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.037, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.041, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.057, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.04, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.038, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.052, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.043, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.044, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.052, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.075, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.089, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.1, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.102, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.09, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.103, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.105, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.088, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.09, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.105, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.122, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.132, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.145, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.144, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.15, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.149, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.144, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.161, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.149, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.143, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.126, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.141, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.14, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.153, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.152, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.16, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.16, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.16, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.148, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.151, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.162, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.163, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.152, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.161, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.171, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.17, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.175, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.184, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.191, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.159, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.179, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.188, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.181, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.169, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.167, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.164, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.161, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.181, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.182, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.182, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.187, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.193, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.185, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.19, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.166, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.157, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.158, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.124, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.157, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.169, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.163, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.16, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.183, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.183, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.185, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.197, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.204, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.213, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.215, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.219, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.225, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.224, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.202, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.203, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.213, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.213, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.212, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.211, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.217, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.195, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.2, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.186, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.183, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.177, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.172, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.178, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.179, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.199, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.21, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.23, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.24, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.252, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.243, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.25, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.25, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.256, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.267, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.254, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.261, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.272, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.283, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.265, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.274, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.267, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.266, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.292, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.294, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.289, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.303, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.319, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.329, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.338, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.329, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.329, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.332, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.326, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.333, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.331, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.342, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.299, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.316, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.327, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.34, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.351, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.353, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.355, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.359, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.38, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.385, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.382, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.387, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.404, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.426, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.428, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.431, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.432, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.415, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.393, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.414, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.429, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.42, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.404, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.391, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.391, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.364, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.351, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.328, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.389, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.418, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.431, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.444, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.438, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.46, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.457, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.46, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.472, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.487, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.488, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.488, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.486, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.467, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.435, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.441, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.465, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.483, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.421, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.439, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.462, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.508, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.49, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.483, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.492, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.501, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.512, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.512, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.493, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.491, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.487, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.471, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.445, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.466, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.469, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.477, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.445, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.426, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.444, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.444, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.457, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.449, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.472, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.445, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.446, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.439, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.451, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.444, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.387, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.409, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.409, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.409, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.426, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.389, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.381, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.38, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.386, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.376, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.392, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.409, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.43, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.44, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.424, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.429, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.424, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.434, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.448, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.457, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.472, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.468, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.458, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.456, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.479, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.492, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.489, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.478, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.506, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.504, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.509, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.523, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.533, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.543, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.533, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.536, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.552, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.544, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.558, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.557, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.545, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.556, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.564, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.56, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.568, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.557, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.549, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.555, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.552, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.551, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.542, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.553, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.559, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.562, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.556, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.55, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.547, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.551, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.569, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.558, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.569, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.561, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.563, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.563, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.58, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.584, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.595, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.596, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.583, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.583, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.594, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.602, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.597, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.593, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.595, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.603, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.6, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.612, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.635, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.641, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.639, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.636, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.635, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.638, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.652, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.663, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.664, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.679, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.671, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.671, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.653, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.654, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.662, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.665, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.665, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.676, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.708, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.735, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.722, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.734, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.742, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.752, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.742, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.736, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.736, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.736, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.729, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.73, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.749, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.76, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.748, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.721, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.742, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.737, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.764, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.773, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.764, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.749, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.749, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.734, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.728, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.743, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.752, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.72, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.738, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.737, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.73, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.733, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.744, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.755, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.755, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.769, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.757, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.745, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.731, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.725, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.721, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.742, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.74, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.71, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.7, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.727, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.73, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.738, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.738, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.77, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.77, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.767, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.75, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.777, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.768, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.768, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.763, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.752, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.752, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.719, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.731, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.728, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.737, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.676, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.662, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.658, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.67, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.699, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.685, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.652, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.675, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.7, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.712, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.709, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.706, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.706, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.687, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.68, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.657, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.625, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.65, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.67, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.682, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.675, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.684, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.705, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.697, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.704, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.716, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.746, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.754, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.764, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.753, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.76, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.787, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.788, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.799, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.807, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.799, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.81, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.782, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.768, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.745, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.728, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.681, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.679, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.679, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.667, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.677, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.708, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.709, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.708, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.678, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.678, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.689, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.695, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.672, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.62, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.666, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.671, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.667, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.675, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.662, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.639, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.647, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.565, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.605, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.63, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.63, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.615, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.606, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.577, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.531, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.552, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.577, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.608, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.609, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.632, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.615, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.644, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.67, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.67, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.655, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.675, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.665, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.661, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.661, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.671, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.681, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.692, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.696, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.717, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.744, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.745, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.73, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.712, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.73, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.721, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.695, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.696, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.696, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.664, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.651, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.67, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.69, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.678, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.655, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.678, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.668, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.698, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.678, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.634, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.645, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.596, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.58, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.566, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.554, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.525, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.527, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.568, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.566, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.511, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.555, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.543, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.529, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.518, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.531, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.543, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.577, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.581, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.585, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.592, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.589, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.582, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.57, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.565, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.581, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.567, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.525, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.522, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.522, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.483, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.478, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.474, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.499, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.472, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.495, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.512, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.52, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.521, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.52, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.517, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.52, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.527, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.535, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.552, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.567, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.573, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.562, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.556, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.55, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.552, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.567, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.574, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.59, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.6, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.599, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.597, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.583, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.59, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.61, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.653, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.674, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.679, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.675, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.666, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.677, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.674, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.666, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.675, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.688, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.688, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.704, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.72, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.71, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.698, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.674, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.677, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.687, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.677, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.682, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.663, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.713, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.713, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.703, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.688, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.704, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.711, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.711, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.721, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.714, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.719, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.747, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.729, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.718, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.681, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.687, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.71, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.702, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.684, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.665, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.626, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.631, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.615, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.615, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.65, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.62, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.656, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.656, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.663, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.656, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.654, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.629, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.637, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.626, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.62, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.625, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.642, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.636, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.639, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.642, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.642, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.642, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.642, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.644, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.658, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.669, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.661, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.667, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.659, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.673, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.673, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.672, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.629, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.656, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.648, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.653, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.651, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.649, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.634, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.631, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.637, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.636, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.653, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.661, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.666, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.667, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.686, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.681, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.674, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.661, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.641, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.632, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.636, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.625, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.62, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.611, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.624, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.616, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.603, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.613, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.597, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.578, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.571, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.532, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.561, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.57, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.575, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.562, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.575, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.563, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.574, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.553, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.564, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.569, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.569, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.563, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.564, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.555, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.56, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.575, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.581, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.573, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.552, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.552, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.532, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.526, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.531, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.52, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.511, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.545, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.54, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.534, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.55, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.547, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.553, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.539, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.546, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.561, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.566, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.561, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.555, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.555, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.535, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.539, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.539, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.528, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.525, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.538, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.536, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.566, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.575, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.575, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.583, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.567, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.551, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.526, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.508, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.503, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.513, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.495, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.509, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.508, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.498, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.488, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.485, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.476, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.491, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.491, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.517, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.516, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.516, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.533, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.545, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.551, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.556, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.561, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.559, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.559, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.568, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.562, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.556, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.554, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.555, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.564, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.573, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.573, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.585, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.593, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.597, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.584, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.596, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.582, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.597, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.593, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.603, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.608, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.613, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.613, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.613, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.608, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.605, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.606, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.61, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.616, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.623, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.627, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.643, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.649, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.644, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.649, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.646, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.653, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.656, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.665, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.649, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.647, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.655, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.663, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.67, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.665, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.684, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.685, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.69, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.69, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.684, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.675, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.685, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.689, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.689, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.718, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.724, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.726, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.734, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.737, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.714, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.716, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.726, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.711, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.703, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.717, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.73, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.732, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.749, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.757, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.748, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.75, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.746, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.744, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.741, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.74, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.748, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.757, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.745, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.732, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.736, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.75, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.755, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.757, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.753, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.758, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.758, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.757, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.754, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.749, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.763, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.775, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.776, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.776, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.773, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.771, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.77, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.772, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.777, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.804, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.816, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.819, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.823, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.837, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.846, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.829, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.823, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.831, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.831, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.822, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.822, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.805, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.796, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.792, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.789, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.788, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.804, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.787, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.797, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.797, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.802, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.783, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.783, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.788, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.769, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.782, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.79, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.802, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.805, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.803, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.816, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.807, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.809, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.8, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.758, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.758, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.744, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.725, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.752, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.751, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.75, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.747, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.757, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.751, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.763, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.776, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.786, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.788, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.796, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.796, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.808, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.812, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.813, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.804, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.808, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.816, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.816, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.818, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.818, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.814, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.827, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.837, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.853, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.886, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.899, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.903, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.903, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.901, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.916, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.895, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.897, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.897, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.923, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.931, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.922, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.89, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.898, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.904, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.909, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.909, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.911, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.92, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.927, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.931, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.953, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.958, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.952, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.962, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.969, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.978, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.994, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.004, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.004, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.978, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.967, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.98, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.98, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.94, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.948, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.948, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.948, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.972, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.957, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.972, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.975, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.993, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.996, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.011, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.01, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.007, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.992, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.987, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.99, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.997, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.012, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.021, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.019, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.011, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.033, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.041, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.046, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.038, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.018, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.018, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.041, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.042, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.025, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.015, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.012, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.012, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.986, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.973, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.913, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.945, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.94, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.944, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.93, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.938, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.962, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.972, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.972, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.97, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.985, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.002, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.033, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.039, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.039, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.038, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.049, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.054, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.047, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.047, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.06, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.036, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.034, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.034, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.025, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.033, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.058, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.059, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.066, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.074, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.066, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.076, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.091, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.088, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.063, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.048, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.023, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.034, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.992, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.006, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.998, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.017, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.016, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.024, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.038, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.038, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.048, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.08, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.079, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.084, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.068, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.053, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.033, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.048, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.104, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.959, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.032, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.063, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.112, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.12, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.131, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.129, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.155, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.183, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.202, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.189, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.196, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.202, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.198, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.21, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.223, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.229, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.231, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.26, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.254, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.264, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.272, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.275, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.262, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.264, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.251, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.236, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.241, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.253, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.256, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.256, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.252, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.215, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.201, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.195, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.209, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.205, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.236, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.246, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.251, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.248, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.238, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.202, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.123, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.123, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.166, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.154, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.174, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.139, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.127, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.127, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.166, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.158, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.169, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.186, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.205, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.206, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.219, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.223, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.22, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.224, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.249, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.258, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.261, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.257, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.256, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.223, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.236, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.251, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.24, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.269, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.267, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.254, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.257, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.25, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.235, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.271, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.284, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.269, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.271, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.268, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.255, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.241, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.256, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.256, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.219, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.21, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.164, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.205, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.225, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.232, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.231, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.243, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.254, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.254, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.222, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.22, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.201, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.152, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.182, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.169, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.133, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.154, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.185, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.178, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.178, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.165, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.177, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.251, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.21, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.196, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.201, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.178, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.131, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.145, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.145, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.146, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.161, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.161, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.148, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.185, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.227, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.238, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.238, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.231, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.244, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.266, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.28, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.286, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.298, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.31, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.308, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.313, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.317, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.311, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.323, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.321, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.303, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.284, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.276, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.231, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.237, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.249, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.253, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.252, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.242, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.25, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.305, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.306, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.239, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.264, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.257, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.23, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.195, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.11, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.125, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.126, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.147, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.131, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.136, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.097, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.093, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.099, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.056, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.001, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.005, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.094, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.083, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.105, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.109, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.113, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.115, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.081, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.047, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.037, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.024, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.975, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.969, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.952, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.981, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.0, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.984, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.966, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.945, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.945, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.945, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.901, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.89, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.912, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.946, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.972, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.983, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.957, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.96, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.958, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.962, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.962, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.982, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.038, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.073, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.092, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.135, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.166, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.132, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.116, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.139, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.141, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.113, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.133, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.12, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.092, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.007, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.039, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.0, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.0, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.029, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.029, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.082, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.096, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.125, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.147, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.158, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.17, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.158, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.12, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.152, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.151, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.151, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.134, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.16, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.12, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.13, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.093, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.081, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.171, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.182, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.192, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.209, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.205, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.17, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.166, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.152, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.17, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.183, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.169, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.168, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.167, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.17, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.175, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.174, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.164, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.178, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.214, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.223, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.218, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.216, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.17, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.146, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.15, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.143, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.132, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.11, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.135, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.126, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.147, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.166, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.183, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.208, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.196, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.196, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.189, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.198, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.197, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.191, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.201, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.205, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.202, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.18, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.182, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.213, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.217, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.21, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.186, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.184, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.171, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.17, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.158, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.138, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.125, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.14, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.133, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.123, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.076, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.091, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.082, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.066, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.066, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.035, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.055, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.045, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.056, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.052, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.052, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.081, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.107, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.111, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.12, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.097, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.109, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.08, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.08, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.052, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.024, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.046, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.052, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.069, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.066, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.058, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.068, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.077, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.087, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.085, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.101, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.104, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.107, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.117, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.125, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.126, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.102, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.084, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.079, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.07, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.032, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.032, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.026, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.049, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.049, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.062, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.068, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.076, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.068, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.088, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.107, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.108, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.1, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.128, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.145, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.146, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.146, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.146, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.171, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.167, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.168, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.153, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.17, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.164, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.15, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.173, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.156, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.156, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.133, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.125, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.124, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.128, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.139, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.132, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.13, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.145, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.132, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.143, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.144, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.104, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.096, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.09, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.109, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.108, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.106, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.096, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.08, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.057, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.066, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.06, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.038, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.043, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.03, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.031, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.048, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.038, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.022, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.025, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.024, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.07, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.076, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.07, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.062, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.054, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.04, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.045, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.066, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.088, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.081, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.068, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.081, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.053, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.019, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.013, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.017, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.004, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.004, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.992, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.96, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.911, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.872, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.882, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.84, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.84, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.841, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.864, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.872, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.882, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.881, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.969, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.978, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.966, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.955, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.974, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.983, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.974, "dividend": 0.0 } ], "GreatLink Lion Japan Growth": [ { "date": "2007-01-09", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-10", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-11", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-12", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-15", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-16", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-17", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-18", "price": 0.95, "dividend": 0.0 }, { "date": "2007-01-19", "price": 0.954, "dividend": 0.0 }, { "date": "2007-01-22", "price": 0.954, "dividend": 0.0 }, { "date": "2007-01-23", "price": 0.954, "dividend": 0.0 }, { "date": "2007-01-24", "price": 0.954, "dividend": 0.0 }, { "date": "2007-01-25", "price": 0.954, "dividend": 0.0 }, { "date": "2007-01-26", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-29", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-30", "price": 0.955, "dividend": 0.0 }, { "date": "2007-01-31", "price": 0.955, "dividend": 0.0 }, { "date": "2007-02-01", "price": 0.955, "dividend": 0.0 }, { "date": "2007-02-02", "price": 0.962, "dividend": 0.0 }, { "date": "2007-02-05", "price": 0.962, "dividend": 0.0 }, { "date": "2007-02-06", "price": 0.962, "dividend": 0.0 }, { "date": "2007-02-07", "price": 0.962, "dividend": 0.0 }, { "date": "2007-02-08", "price": 0.962, "dividend": 0.0 }, { "date": "2007-02-09", "price": 0.946, "dividend": 0.0 }, { "date": "2007-02-12", "price": 0.946, "dividend": 0.0 }, { "date": "2007-02-13", "price": 0.946, "dividend": 0.0 }, { "date": "2007-02-14", "price": 0.946, "dividend": 0.0 }, { "date": "2007-02-15", "price": 0.946, "dividend": 0.0 }, { "date": "2007-02-16", "price": 0.976, "dividend": 0.0 }, { "date": "2007-02-19", "price": 0.976, "dividend": 0.0 }, { "date": "2007-02-20", "price": 0.976, "dividend": 0.0 }, { "date": "2007-02-21", "price": 0.976, "dividend": 0.0 }, { "date": "2007-02-22", "price": 0.976, "dividend": 0.0 }, { "date": "2007-02-23", "price": 0.99, "dividend": 0.0 }, { "date": "2007-02-26", "price": 0.99, "dividend": 0.0 }, { "date": "2007-02-27", "price": 0.99, "dividend": 0.0 }, { "date": "2007-02-28", "price": 0.968, "dividend": 0.0 }, { "date": "2007-03-01", "price": 0.968, "dividend": 0.0 }, { "date": "2007-03-02", "price": 0.967, "dividend": 0.0 }, { "date": "2007-03-05", "price": 0.967, "dividend": 0.0 }, { "date": "2007-03-06", "price": 0.967, "dividend": 0.0 }, { "date": "2007-03-07", "price": 0.967, "dividend": 0.0 }, { "date": "2007-03-08", "price": 0.967, "dividend": 0.0 }, { "date": "2007-03-09", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-12", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-13", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-14", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-15", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-16", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-19", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-20", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-21", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-22", "price": 0.934, "dividend": 0.0 }, { "date": "2007-03-23", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-26", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-27", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-28", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-29", "price": 0.953, "dividend": 0.0 }, { "date": "2007-03-30", "price": 0.956, "dividend": 0.0 }, { "date": "2007-04-02", "price": 0.956, "dividend": 0.0 }, { "date": "2007-04-03", "price": 0.956, "dividend": 0.0 }, { "date": "2007-04-04", "price": 0.956, "dividend": 0.0 }, { "date": "2007-04-05", "price": 0.956, "dividend": 0.0 }, { "date": "2007-04-06", "price": 0.952, "dividend": 0.0 }, { "date": "2007-04-09", "price": 0.952, "dividend": 0.0 }, { "date": "2007-04-10", "price": 0.952, "dividend": 0.0 }, { "date": "2007-04-11", "price": 0.952, "dividend": 0.0 }, { "date": "2007-04-12", "price": 0.952, "dividend": 0.0 }, { "date": "2007-04-13", "price": 0.941, "dividend": 0.0 }, { "date": "2007-04-16", "price": 0.941, "dividend": 0.0 }, { "date": "2007-04-17", "price": 0.941, "dividend": 0.0 }, { "date": "2007-04-18", "price": 0.941, "dividend": 0.0 }, { "date": "2007-04-19", "price": 0.941, "dividend": 0.0 }, { "date": "2007-04-20", "price": 0.947, "dividend": 0.0 }, { "date": "2007-04-23", "price": 0.947, "dividend": 0.0 }, { "date": "2007-04-24", "price": 0.947, "dividend": 0.0 }, { "date": "2007-04-25", "price": 0.947, "dividend": 0.0 }, { "date": "2007-04-26", "price": 0.947, "dividend": 0.0 }, { "date": "2007-04-27", "price": 0.946, "dividend": 0.0 }, { "date": "2007-04-30", "price": 0.945, "dividend": 0.0 }, { "date": "2007-05-01", "price": 0.945, "dividend": 0.0 }, { "date": "2007-05-02", "price": 0.945, "dividend": 0.0 }, { "date": "2007-05-03", "price": 0.945, "dividend": 0.0 }, { "date": "2007-05-04", "price": 0.942, "dividend": 0.0 }, { "date": "2007-05-07", "price": 0.942, "dividend": 0.0 }, { "date": "2007-05-08", "price": 0.942, "dividend": 0.0 }, { "date": "2007-05-09", "price": 0.942, "dividend": 0.0 }, { "date": "2007-05-10", "price": 0.942, "dividend": 0.0 }, { "date": "2007-05-11", "price": 0.943, "dividend": 0.0 }, { "date": "2007-05-14", "price": 0.943, "dividend": 0.0 }, { "date": "2007-05-15", "price": 0.943, "dividend": 0.0 }, { "date": "2007-05-16", "price": 0.943, "dividend": 0.0 }, { "date": "2007-05-17", "price": 0.943, "dividend": 0.0 }, { "date": "2007-05-18", "price": 0.916, "dividend": 0.0 }, { "date": "2007-05-21", "price": 0.916, "dividend": 0.0 }, { "date": "2007-05-22", "price": 0.916, "dividend": 0.0 }, { "date": "2007-05-23", "price": 0.916, "dividend": 0.0 }, { "date": "2007-05-24", "price": 0.916, "dividend": 0.0 }, { "date": "2007-05-25", "price": 0.925, "dividend": 0.0 }, { "date": "2007-05-28", "price": 0.925, "dividend": 0.0 }, { "date": "2007-05-29", "price": 0.925, "dividend": 0.0 }, { "date": "2007-05-30", "price": 0.925, "dividend": 0.0 }, { "date": "2007-05-31", "price": 0.935, "dividend": 0.0 }, { "date": "2007-06-01", "price": 0.952, "dividend": 0.0 }, { "date": "2007-06-04", "price": 0.952, "dividend": 0.0 }, { "date": "2007-06-05", "price": 0.952, "dividend": 0.0 }, { "date": "2007-06-06", "price": 0.952, "dividend": 0.0 }, { "date": "2007-06-07", "price": 0.952, "dividend": 0.0 }, { "date": "2007-06-08", "price": 0.95, "dividend": 0.0 }, { "date": "2007-06-11", "price": 0.95, "dividend": 0.0 }, { "date": "2007-06-12", "price": 0.95, "dividend": 0.0 }, { "date": "2007-06-13", "price": 0.95, "dividend": 0.0 }, { "date": "2007-06-14", "price": 0.95, "dividend": 0.0 }, { "date": "2007-06-15", "price": 0.953, "dividend": 0.0 }, { "date": "2007-06-18", "price": 0.959, "dividend": 0.0 }, { "date": "2007-06-19", "price": 0.957, "dividend": 0.0 }, { "date": "2007-06-20", "price": 0.956, "dividend": 0.0 }, { "date": "2007-06-21", "price": 0.961, "dividend": 0.0 }, { "date": "2007-06-22", "price": 0.956, "dividend": 0.0 }, { "date": "2007-06-25", "price": 0.95, "dividend": 0.0 }, { "date": "2007-06-26", "price": 0.954, "dividend": 0.0 }, { "date": "2007-06-27", "price": 0.946, "dividend": 0.0 }, { "date": "2007-06-28", "price": 0.948, "dividend": 0.0 }, { "date": "2007-06-29", "price": 0.958, "dividend": 0.0 }, { "date": "2007-07-02", "price": 0.97, "dividend": 0.0 }, { "date": "2007-07-03", "price": 0.969, "dividend": 0.0 }, { "date": "2007-07-04", "price": 0.968, "dividend": 0.0 }, { "date": "2007-07-05", "price": 0.968, "dividend": 0.0 }, { "date": "2007-07-06", "price": 0.96, "dividend": 0.0 }, { "date": "2007-07-09", "price": 0.967, "dividend": 0.0 }, { "date": "2007-07-10", "price": 0.97, "dividend": 0.0 }, { "date": "2007-07-11", "price": 0.962, "dividend": 0.0 }, { "date": "2007-07-12", "price": 0.952, "dividend": 0.0 }, { "date": "2007-07-13", "price": 0.966, "dividend": 0.0 }, { "date": "2007-07-16", "price": 0.966, "dividend": 0.0 }, { "date": "2007-07-17", "price": 0.964, "dividend": 0.0 }, { "date": "2007-07-18", "price": 0.956, "dividend": 0.0 }, { "date": "2007-07-19", "price": 0.956, "dividend": 0.0 }, { "date": "2007-07-20", "price": 0.966, "dividend": 0.0 }, { "date": "2007-07-23", "price": 0.955, "dividend": 0.0 }, { "date": "2007-07-24", "price": 0.963, "dividend": 0.0 }, { "date": "2007-07-25", "price": 0.964, "dividend": 0.0 }, { "date": "2007-07-26", "price": 0.964, "dividend": 0.0 }, { "date": "2007-07-27", "price": 0.948, "dividend": 0.0 }, { "date": "2007-07-30", "price": 0.962, "dividend": 0.0 }, { "date": "2007-07-31", "price": 0.962, "dividend": 0.0 }, { "date": "2007-08-01", "price": 0.951, "dividend": 0.0 }, { "date": "2007-08-02", "price": 0.95, "dividend": 0.0 }, { "date": "2007-08-03", "price": 0.956, "dividend": 0.0 }, { "date": "2007-08-06", "price": 0.959, "dividend": 0.0 }, { "date": "2007-08-07", "price": 0.95, "dividend": 0.0 }, { "date": "2007-08-08", "price": 0.946, "dividend": 0.0 }, { "date": "2007-08-09", "price": 0.946, "dividend": 0.0 }, { "date": "2007-08-10", "price": 0.949, "dividend": 0.0 }, { "date": "2007-08-13", "price": 0.93, "dividend": 0.0 }, { "date": "2007-08-14", "price": 0.94, "dividend": 0.0 }, { "date": "2007-08-15", "price": 0.927, "dividend": 0.0 }, { "date": "2007-08-16", "price": 0.933, "dividend": 0.0 }, { "date": "2007-08-17", "price": 0.874, "dividend": 0.0 }, { "date": "2007-08-20", "price": 0.891, "dividend": 0.0 }, { "date": "2007-08-21", "price": 0.918, "dividend": 0.0 }, { "date": "2007-08-22", "price": 0.904, "dividend": 0.0 }, { "date": "2007-08-23", "price": 0.921, "dividend": 0.0 }, { "date": "2007-08-24", "price": 0.915, "dividend": 0.0 }, { "date": "2007-08-27", "price": 0.911, "dividend": 0.0 }, { "date": "2007-08-28", "price": 0.923, "dividend": 0.0 }, { "date": "2007-08-29", "price": 0.906, "dividend": 0.0 }, { "date": "2007-08-30", "price": 0.911, "dividend": 0.0 }, { "date": "2007-08-31", "price": 0.935, "dividend": 0.0 }, { "date": "2007-09-03", "price": 0.93, "dividend": 0.0 }, { "date": "2007-09-04", "price": 0.926, "dividend": 0.0 }, { "date": "2007-09-05", "price": 0.914, "dividend": 0.0 }, { "date": "2007-09-06", "price": 0.909, "dividend": 0.0 }, { "date": "2007-09-07", "price": 0.92, "dividend": 0.0 }, { "date": "2007-09-10", "price": 0.92, "dividend": 0.0 }, { "date": "2007-09-11", "price": 0.894, "dividend": 0.0 }, { "date": "2007-09-12", "price": 0.89, "dividend": 0.0 }, { "date": "2007-09-13", "price": 0.878, "dividend": 0.0 }, { "date": "2007-09-14", "price": 0.894, "dividend": 0.0 }, { "date": "2007-09-17", "price": 0.894, "dividend": 0.0 }, { "date": "2007-09-18", "price": 0.87, "dividend": 0.0 }, { "date": "2007-09-19", "price": 0.896, "dividend": 0.0 }, { "date": "2007-09-20", "price": 0.908, "dividend": 0.0 }, { "date": "2007-09-21", "price": 0.895, "dividend": 0.0 }, { "date": "2007-09-24", "price": 0.895, "dividend": 0.0 }, { "date": "2007-09-25", "price": 0.918, "dividend": 0.0 }, { "date": "2007-09-26", "price": 0.918, "dividend": 0.0 }, { "date": "2007-09-27", "price": 0.943, "dividend": 0.0 }, { "date": "2007-09-28", "price": 0.947, "dividend": 0.0 }, { "date": "2007-10-01", "price": 0.932, "dividend": 0.0 }, { "date": "2007-10-02", "price": 0.95, "dividend": 0.0 }, { "date": "2007-10-03", "price": 0.953, "dividend": 0.0 }, { "date": "2007-10-04", "price": 0.948, "dividend": 0.0 }, { "date": "2007-10-05", "price": 0.941, "dividend": 0.0 }, { "date": "2007-10-08", "price": 0.941, "dividend": 0.0 }, { "date": "2007-10-09", "price": 0.938, "dividend": 0.0 }, { "date": "2007-10-10", "price": 0.933, "dividend": 0.0 }, { "date": "2007-10-11", "price": 0.939, "dividend": 0.0 }, { "date": "2007-10-12", "price": 0.933, "dividend": 0.0 }, { "date": "2007-10-15", "price": 0.933, "dividend": 0.0 }, { "date": "2007-10-16", "price": 0.922, "dividend": 0.0 }, { "date": "2007-10-17", "price": 0.909, "dividend": 0.0 }, { "date": "2007-10-18", "price": 0.926, "dividend": 0.0 }, { "date": "2007-10-19", "price": 0.924, "dividend": 0.0 }, { "date": "2007-10-22", "price": 0.912, "dividend": 0.0 }, { "date": "2007-10-23", "price": 0.912, "dividend": 0.0 }, { "date": "2007-10-24", "price": 0.914, "dividend": 0.0 }, { "date": "2007-10-25", "price": 0.9, "dividend": 0.0 }, { "date": "2007-10-26", "price": 0.914, "dividend": 0.0 }, { "date": "2007-10-29", "price": 0.921, "dividend": 0.0 }, { "date": "2007-10-30", "price": 0.923, "dividend": 0.0 }, { "date": "2007-10-31", "price": 0.915, "dividend": 0.0 }, { "date": "2007-11-01", "price": 0.922, "dividend": 0.0 }, { "date": "2007-11-02", "price": 0.905, "dividend": 0.0 }, { "date": "2007-11-05", "price": 0.89, "dividend": 0.0 }, { "date": "2007-11-06", "price": 0.891, "dividend": 0.0 }, { "date": "2007-11-07", "price": 0.879, "dividend": 0.0 }, { "date": "2007-11-08", "price": 0.879, "dividend": 0.0 }, { "date": "2007-11-09", "price": 0.868, "dividend": 0.0 }, { "date": "2007-11-12", "price": 0.86, "dividend": 0.0 }, { "date": "2007-11-13", "price": 0.848, "dividend": 0.0 }, { "date": "2007-11-14", "price": 0.865, "dividend": 0.0 }, { "date": "2007-11-15", "price": 0.871, "dividend": 0.0 }, { "date": "2007-11-16", "price": 0.857, "dividend": 0.0 }, { "date": "2007-11-19", "price": 0.845, "dividend": 0.0 }, { "date": "2007-11-20", "price": 0.856, "dividend": 0.0 }, { "date": "2007-11-21", "price": 0.852, "dividend": 0.0 }, { "date": "2007-11-22", "price": 0.844, "dividend": 0.0 }, { "date": "2007-11-23", "price": 0.844, "dividend": 0.0 }, { "date": "2007-11-26", "price": 0.86, "dividend": 0.0 }, { "date": "2007-11-27", "price": 0.861, "dividend": 0.0 }, { "date": "2007-11-28", "price": 0.853, "dividend": 0.0 }, { "date": "2007-11-29", "price": 0.882, "dividend": 0.0 }, { "date": "2007-11-30", "price": 0.881, "dividend": 0.0 }, { "date": "2007-12-03", "price": 0.883, "dividend": 0.0 }, { "date": "2007-12-04", "price": 0.874, "dividend": 0.0 }, { "date": "2007-12-05", "price": 0.873, "dividend": 0.0 }, { "date": "2007-12-06", "price": 0.881, "dividend": 0.0 }, { "date": "2007-12-07", "price": 0.883, "dividend": 0.0 }, { "date": "2007-12-10", "price": 0.877, "dividend": 0.0 }, { "date": "2007-12-11", "price": 0.888, "dividend": 0.0 }, { "date": "2007-12-12", "price": 0.876, "dividend": 0.0 }, { "date": "2007-12-13", "price": 0.857, "dividend": 0.0 }, { "date": "2007-12-14", "price": 0.849, "dividend": 0.0 }, { "date": "2007-12-17", "price": 0.836, "dividend": 0.0 }, { "date": "2007-12-18", "price": 0.829, "dividend": 0.0 }, { "date": "2007-12-19", "price": 0.823, "dividend": 0.0 }, { "date": "2007-12-20", "price": 0.823, "dividend": 0.0 }, { "date": "2007-12-21", "price": 0.82, "dividend": 0.0 }, { "date": "2007-12-24", "price": 0.82, "dividend": 0.0 }, { "date": "2007-12-25", "price": 0.82, "dividend": 0.0 }, { "date": "2007-12-26", "price": 0.843, "dividend": 0.0 }, { "date": "2007-12-27", "price": 0.836, "dividend": 0.0 }, { "date": "2007-12-28", "price": 0.829, "dividend": 0.0 }, { "date": "2007-12-31", "price": 0.829, "dividend": 0.0 }, { "date": "2008-01-01", "price": 0.829, "dividend": 0.0 }, { "date": "2008-01-02", "price": 0.829, "dividend": 0.0 }, { "date": "2008-01-03", "price": 0.829, "dividend": 0.0 }, { "date": "2008-01-04", "price": 0.821, "dividend": 0.0 }, { "date": "2008-01-07", "price": 0.802, "dividend": 0.0 }, { "date": "2008-01-08", "price": 0.796, "dividend": 0.0 }, { "date": "2008-01-09", "price": 0.811, "dividend": 0.0 }, { "date": "2008-01-10", "price": 0.794, "dividend": 0.0 }, { "date": "2008-01-11", "price": 0.775, "dividend": 0.0 }, { "date": "2008-01-14", "price": 0.775, "dividend": 0.0 }, { "date": "2008-01-15", "price": 0.76, "dividend": 0.0 }, { "date": "2008-01-16", "price": 0.726, "dividend": 0.0 }, { "date": "2008-01-17", "price": 0.75, "dividend": 0.0 }, { "date": "2008-01-18", "price": 0.765, "dividend": 0.0 }, { "date": "2008-01-21", "price": 0.747, "dividend": 0.0 }, { "date": "2008-01-22", "price": 0.691, "dividend": 0.0 }, { "date": "2008-01-23", "price": 0.714, "dividend": 0.0 }, { "date": "2008-01-24", "price": 0.731, "dividend": 0.0 }, { "date": "2008-01-25", "price": 0.763, "dividend": 0.0 }, { "date": "2008-01-28", "price": 0.728, "dividend": 0.0 }, { "date": "2008-01-29", "price": 0.745, "dividend": 0.0 }, { "date": "2008-01-30", "price": 0.736, "dividend": 0.0 }, { "date": "2008-01-31", "price": 0.755, "dividend": 0.0 }, { "date": "2008-02-01", "price": 0.751, "dividend": 0.0 }, { "date": "2008-02-04", "price": 0.763, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.754, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.715, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.715, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.715, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.715, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.687, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.684, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.716, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.719, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.719, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.731, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.698, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.722, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.717, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.727, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.728, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.74, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.743, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.737, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.702, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.701, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.692, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.712, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.687, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.675, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.674, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.688, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.676, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.667, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.666, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.662, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.679, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.679, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.679, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.686, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.702, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.712, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.701, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.715, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.702, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.694, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.719, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.737, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.733, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.736, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.725, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.71, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.694, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.715, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.698, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.699, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.71, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.719, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.713, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.734, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.72, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.721, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.718, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.735, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.747, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.747, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.744, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.744, "dividend": 0.0 }, { "date": "2008-05-02", "price": 0.756, "dividend": 0.0 }, { "date": "2008-05-05", "price": 0.756, "dividend": 0.0 }, { "date": "2008-05-06", "price": 0.756, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.765, "dividend": 0.0 }, { "date": "2008-05-08", "price": 0.773, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.753, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.751, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.758, "dividend": 0.0 }, { "date": "2008-05-14", "price": 0.764, "dividend": 0.0 }, { "date": "2008-05-15", "price": 0.776, "dividend": 0.0 }, { "date": "2008-05-16", "price": 0.774, "dividend": 0.0 }, { "date": "2008-05-19", "price": 0.774, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.779, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.765, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.765, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.769, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.751, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.758, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.747, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.763, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.776, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.793, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.779, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.791, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.785, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.79, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.769, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.757, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.765, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.747, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.751, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.759, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.756, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.766, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.748, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.739, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.732, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.731, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.728, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.731, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.725, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.718, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.719, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.703, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.698, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.7, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.703, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.687, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.687, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.69, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.691, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.685, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.681, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.678, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.681, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.667, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.667, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.688, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.696, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.71, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.691, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.691, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.679, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.686, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.683, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.669, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.646, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.647, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.662, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.659, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.662, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.675, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.67, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.66, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.652, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.657, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.663, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.656, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.653, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.659, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.644, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.66, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.659, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.65, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.648, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.668, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.658, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.645, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.646, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.63, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.625, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.643, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.629, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.627, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.621, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.619, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.619, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.604, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.601, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.587, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.606, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.615, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.615, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.617, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.612, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.607, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.596, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.571, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.571, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.559, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.534, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.533, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.521, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.484, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.49, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.47, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.47, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.511, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.515, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.47, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.471, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.489, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.511, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.487, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.483, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.462, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.462, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.439, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.46, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.498, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.481, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.481, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.501, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.532, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.511, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.489, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.515, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.51, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.508, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.484, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.487, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.488, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.474, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.465, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.442, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.46, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.46, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.464, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.461, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.469, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.486, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.492, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.456, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.459, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.446, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.446, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.446, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.463, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.476, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.492, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.47, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.493, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.485, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.49, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.478, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.484, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.482, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.482, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.468, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.468, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.483, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.486, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.488, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.488, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.488, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.488, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.498, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.498, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.524, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.514, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.516, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.516, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.495, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.503, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.487, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.489, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.491, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.488, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.485, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.485, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.471, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.471, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.471, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.488, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.498, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.484, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.477, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.479, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.491, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.486, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.478, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.469, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.471, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.471, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.468, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.462, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.466, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.459, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.452, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.449, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.442, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.433, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.42, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.428, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.423, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.432, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.425, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.418, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.421, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.434, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.42, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.411, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.407, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.423, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.413, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.428, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.437, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.447, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.449, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.459, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.459, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.459, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.469, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.468, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.475, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.486, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.471, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.455, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.464, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.475, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.479, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.475, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.479, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.472, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.486, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.486, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.497, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.492, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.483, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.48, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.492, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.502, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.491, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.493, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.495, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.489, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.494, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.48, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.48, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.481, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.481, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.481, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.481, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.481, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.491, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.493, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.501, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.5, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.502, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.49, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.506, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.496, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.504, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.512, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.515, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.504, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.509, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.511, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.514, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.51, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.52, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.52, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.523, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.533, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.526, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.523, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.529, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.527, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.533, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.534, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.538, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.539, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.527, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.54, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.53, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.53, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.539, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.527, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.53, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.539, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.551, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.544, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.546, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.545, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.55, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.551, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.557, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.551, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.545, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.544, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.553, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.536, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.543, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.536, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.543, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.547, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.547, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.563, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.565, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.559, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.569, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.567, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.57, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.574, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.571, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.582, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.584, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.582, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.572, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.572, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.56, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.56, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.582, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.572, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.583, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.595, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.586, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.582, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.584, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.592, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.582, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.593, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.593, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.601, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.599, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.597, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.6, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.6, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.593, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.587, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.579, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.582, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.588, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.586, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.595, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.597, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.582, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.578, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.577, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.582, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.579, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.579, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.578, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.579, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.585, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.585, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.576, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.575, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.579, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.571, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.559, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.548, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.554, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.565, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.566, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.569, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.569, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.573, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.566, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.565, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.563, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.566, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.573, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.57, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.567, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.563, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.57, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.56, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.562, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.552, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.569, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.558, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.558, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.554, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.553, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.56, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.56, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.562, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.56, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.555, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.559, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.558, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.556, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.549, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.549, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.549, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.549, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.545, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.552, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.558, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.558, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.566, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.576, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.574, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.586, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.578, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.59, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.599, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.595, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.583, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.585, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.592, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.584, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.588, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.588, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.583, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.582, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.584, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.584, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.59, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.59, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.592, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.591, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.583, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.583, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.583, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.587, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.592, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.588, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.583, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.589, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.589, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.607, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.599, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.611, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.614, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.607, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.602, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.603, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.61, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.609, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.603, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.598, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.593, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.596, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.587, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.585, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.598, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.597, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.599, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.599, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.594, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.589, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.588, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.588, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.59, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.59, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.59, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.587, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.588, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.575, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.589, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.593, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.588, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.59, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.591, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.591, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.593, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.598, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.59, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.588, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.6, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.6, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.592, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.599, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.599, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.602, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.599, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.605, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.603, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.607, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.607, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.611, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.603, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.598, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.606, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.609, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.616, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.611, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.611, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.611, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.614, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.613, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.616, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.613, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.61, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.615, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.613, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.606, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.613, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.613, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.605, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.598, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.606, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.604, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.596, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.605, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.611, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.602, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.602, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.606, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.606, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.606, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.606, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.604, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.605, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.59, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.585, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.582, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.596, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.596, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.582, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.575, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.587, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.595, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.579, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.573, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.566, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.558, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.565, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.565, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.569, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.569, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.556, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.565, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.573, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.557, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.561, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.55, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.552, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.556, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.561, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.563, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.569, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.568, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.563, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.568, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.569, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.568, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.573, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.564, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.558, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.563, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.552, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.553, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.549, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.553, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.56, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.557, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.56, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.562, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.562, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.56, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.568, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.565, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.56, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.56, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.55, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.547, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.541, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.554, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.555, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.547, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.565, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.565, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.557, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.556, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.566, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.556, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.567, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.569, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.569, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.56, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.551, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.543, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.543, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.545, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.54, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.546, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.557, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.545, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.543, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.547, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.537, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.536, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.541, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.548, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.535, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.532, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.537, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.539, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.552, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.555, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.541, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.547, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.547, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.553, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.556, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.55, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.547, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.552, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.552, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.552, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.552, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.552, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.545, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.554, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.555, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.56, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.551, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.549, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.547, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.555, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.564, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.568, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.564, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.564, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.557, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.557, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.568, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.564, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.567, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.57, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.568, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.561, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.563, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.565, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.559, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.565, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.564, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.563, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.557, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.555, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.555, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.563, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.563, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.579, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.579, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.575, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.579, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.574, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.577, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.571, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.571, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.579, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.58, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.583, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.583, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.583, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.585, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.586, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.59, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.585, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.582, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.591, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.598, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.602, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.596, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.599, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.599, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.594, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.603, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.604, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.607, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.605, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.605, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.606, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.609, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.607, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.607, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.605, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.61, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.614, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.616, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.611, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.611, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.611, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.617, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.612, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.62, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.623, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.623, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.622, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.621, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.627, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.623, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.622, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.621, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.629, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.62, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.606, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.61, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.619, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.615, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.616, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.619, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.614, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.617, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.627, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.627, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.627, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.627, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.629, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.625, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.621, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.621, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.627, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.626, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.626, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.631, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.629, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.63, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.624, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.62, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.617, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.621, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.626, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.63, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.622, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.619, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.624, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.617, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.614, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.615, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.607, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.604, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.556, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.52, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.567, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.575, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.568, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.568, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.584, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.579, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.578, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.578, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.576, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.575, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.584, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.586, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.574, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.574, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.563, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.552, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.552, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.559, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.558, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.558, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.558, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.563, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.558, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.565, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.556, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.559, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.565, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.565, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.562, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.56, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.559, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.573, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.573, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.573, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.573, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.573, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.573, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.584, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.582, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.583, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.581, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.584, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.579, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.575, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.575, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.575, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.569, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.568, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.567, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.563, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.563, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.573, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.571, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.571, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.578, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.581, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.573, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.568, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.568, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.569, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.574, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.573, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.575, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.574, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.574, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.576, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.57, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.566, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.565, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.57, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.579, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.576, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.58, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.574, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.577, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.581, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.583, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.585, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.588, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.587, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.596, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.589, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.594, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.597, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.594, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.597, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.595, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.597, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.597, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.596, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.6, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.6, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.605, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.599, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.602, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.601, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.596, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.597, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.609, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.601, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.594, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.581, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.567, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.559, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.559, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.561, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.55, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.548, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.55, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.554, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.55, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.548, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.532, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.519, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.523, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.516, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.522, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.53, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.531, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.531, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.545, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.548, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.541, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.53, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.515, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.525, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.527, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.525, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.526, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.537, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.531, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.537, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.549, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.549, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.55, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.562, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.563, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.563, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.544, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.547, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.56, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.569, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.57, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.56, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.551, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.534, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.546, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.549, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.549, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.557, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.552, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.567, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.552, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.569, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.563, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.558, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.554, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.559, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.57, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.566, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.566, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.571, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.57, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.555, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.557, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.545, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.545, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.555, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.555, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.551, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.564, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.552, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.552, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.562, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.558, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.548, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.553, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.55, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.55, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.55, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.55, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.545, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.541, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.541, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.553, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.547, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.558, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.56, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.559, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.552, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.561, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.565, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.558, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.566, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.562, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.559, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.548, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.546, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.541, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.542, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.545, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.538, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.538, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.538, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.543, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.541, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.546, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.554, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.554, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.554, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.561, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.555, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.549, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.549, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.55, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.552, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.548, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.552, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.548, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.549, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.551, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.554, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.561, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.561, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.561, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.559, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.556, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.557, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.558, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.556, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.558, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.557, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.552, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.562, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.558, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.563, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.561, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.561, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.562, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.562, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.571, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.566, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.566, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.568, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.567, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.57, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.572, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.572, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.574, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.575, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.57, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.566, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.566, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.568, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.572, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.573, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.566, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.574, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.574, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.573, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.573, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.569, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.58, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.574, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.57, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.579, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.584, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.586, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.584, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.584, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.579, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.571, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.569, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.569, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.565, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.567, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.561, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.564, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.565, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.563, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.559, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.568, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.563, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.561, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.564, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.559, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.559, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.563, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.56, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.56, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.56, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.558, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.558, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.558, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.548, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.553, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.548, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.544, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.541, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.543, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.536, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.531, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.544, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.532, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.528, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.53, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.53, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.527, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.527, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.526, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.531, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.537, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.537, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.532, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.516, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.524, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.525, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.529, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.523, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.535, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.531, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.529, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.528, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.529, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.537, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.529, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.536, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.537, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.532, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.539, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.534, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.535, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.548, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.548, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.551, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.551, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.554, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.552, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.554, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.548, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.544, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.539, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.539, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.537, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.537, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.536, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.533, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.538, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.533, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.528, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.526, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.518, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.519, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.523, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.529, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.531, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.525, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.531, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.521, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.531, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.534, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.539, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.539, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.541, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.54, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.538, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.538, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.544, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.55, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.55, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.547, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.548, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.552, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.546, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.547, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.543, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.544, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.542, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.532, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.529, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.528, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.522, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.517, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.53, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.529, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.526, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.533, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.539, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.533, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.533, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.536, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.543, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.535, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.536, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.538, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.539, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.537, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.536, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.528, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.522, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.52, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.515, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.521, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.521, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.521, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.519, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.51, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.506, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.508, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.511, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.517, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.521, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.526, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.528, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.524, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.524, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.518, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.519, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.519, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.515, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.513, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.52, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.519, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.525, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.523, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.517, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.518, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.514, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.514, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.509, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.509, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.502, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.508, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.516, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.52, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.518, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.517, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.52, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.52, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.522, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.524, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.521, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.523, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.523, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.524, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.529, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.526, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.53, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.53, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.53, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.528, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.528, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.528, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.529, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.53, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.529, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.539, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.539, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.537, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.537, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.537, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.538, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.54, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.544, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.544, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.544, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.544, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.544, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.554, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.551, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.549, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.55, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.552, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.552, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.552, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.559, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.55, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.545, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.558, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.554, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.561, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.554, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.552, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.56, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.56, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.562, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.567, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.572, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.565, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.57, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.558, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.573, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.58, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.574, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.574, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.574, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.565, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.566, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.557, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.566, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.571, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.576, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.576, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.573, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.58, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.587, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.581, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.589, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.588, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.596, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.594, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.602, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.597, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.599, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.607, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.605, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.604, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.608, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.623, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.614, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.626, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.626, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.629, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.622, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.626, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.623, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.63, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.627, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.627, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.61, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.601, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.616, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.609, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.62, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.629, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.628, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.631, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.644, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.649, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.645, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.638, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.651, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.639, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.634, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.65, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.648, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.662, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.663, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.668, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.668, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.672, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.672, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.661, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.661, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.661, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.671, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.671, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.66, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.664, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.674, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.673, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.684, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.687, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.692, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.707, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.71, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.706, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.676, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.676, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.658, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.664, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.677, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.651, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.652, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.635, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.642, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.63, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.621, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.617, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.644, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.651, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.65, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.631, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.636, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.652, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.653, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.663, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.645, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.654, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.649, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.636, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.634, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.642, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.657, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.663, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.672, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.682, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.676, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.685, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.675, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.688, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.691, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.692, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.691, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.691, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.694, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.692, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.694, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.688, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.695, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.698, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.693, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.69, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.679, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.66, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.675, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.666, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.676, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.695, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.69, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.697, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.683, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.683, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.683, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.665, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.673, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.685, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.678, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.674, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.678, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.669, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.667, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.66, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.675, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.674, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.68, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.662, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.658, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.657, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.655, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.671, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.675, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.677, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.675, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.686, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.689, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.691, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.693, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.694, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.694, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.688, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.697, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.699, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.703, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.703, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.707, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.708, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.713, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.716, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.703, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.701, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.694, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.694, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.686, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.678, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.681, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.694, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.691, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.702, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.702, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.702, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.695, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.707, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.706, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.71, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.708, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.704, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.708, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.694, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.704, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.699, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.706, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.703, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.693, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.693, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.695, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.699, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.691, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.687, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.69, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.701, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.699, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.702, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.71, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.715, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.709, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.71, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.712, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.714, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.716, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.716, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.71, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.719, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.716, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.712, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.716, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.703, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.7, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.697, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.706, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.709, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.71, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.703, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.701, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.691, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.7, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.707, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.712, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.713, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.713, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.71, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.71, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.722, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.726, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.733, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.733, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.733, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.733, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.733, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.733, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.728, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.74, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.737, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.742, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.742, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.728, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.742, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.745, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.747, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.747, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.746, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.746, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.743, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.74, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.715, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.71, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.736, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.711, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.711, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.702, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.661, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.678, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.673, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.684, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.697, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.697, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.702, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.694, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.683, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.688, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.703, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.699, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.686, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.7, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.7, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.708, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.704, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.701, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.702, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.696, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.696, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.699, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.699, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.706, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.703, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.704, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.692, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.693, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.673, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.664, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.673, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.671, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.66, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.66, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.667, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.666, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.671, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.677, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.674, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.684, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.684, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.689, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.691, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.692, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.685, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.675, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.659, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.664, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.652, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.651, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.654, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.666, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.666, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.666, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.671, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.666, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.674, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.67, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.671, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.663, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.663, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.665, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.665, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.675, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.675, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.675, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.658, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.661, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.666, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.66, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.66, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.674, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.673, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.666, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.661, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.662, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.659, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.67, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.676, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.685, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.685, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.688, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.691, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.688, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.7, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.706, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.711, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.71, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.708, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.708, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.704, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.714, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.712, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.715, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.711, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.713, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.721, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.731, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.73, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.73, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.73, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.728, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.73, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.724, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.727, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.735, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.735, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.733, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.737, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.737, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.734, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.729, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.726, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.722, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.725, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.733, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.732, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.733, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.727, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.727, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.732, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.732, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.731, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.737, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.737, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.74, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.742, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.744, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.742, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.739, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.728, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.725, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.731, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.715, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.726, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.729, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.728, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.731, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.731, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.731, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.735, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.733, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.736, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.73, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.735, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.73, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.731, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.73, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.724, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.727, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.732, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.735, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.731, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.729, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.731, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.729, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.73, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.729, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.724, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.724, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.723, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.718, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.721, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.728, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.73, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.73, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.728, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.744, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.741, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.745, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.735, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.728, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.712, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.711, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.711, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.724, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.716, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.704, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.696, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.696, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.685, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.696, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.681, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.667, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.691, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.683, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.683, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.692, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.699, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.707, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.701, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.712, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.715, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.729, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.729, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.749, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.742, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.73, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.732, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.731, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.732, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.733, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.736, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.744, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.725, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.738, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.74, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.736, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.738, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.738, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.744, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.742, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.734, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.742, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.753, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.754, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.751, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.758, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.758, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.761, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.762, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.743, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.737, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.744, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.733, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.72, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.722, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.73, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.743, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.743, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.743, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.749, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.749, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.753, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.748, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.745, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.745, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.745, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.745, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.749, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.731, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.729, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.734, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.736, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.736, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.737, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.736, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.744, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.732, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.743, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.752, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.748, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.744, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.758, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.751, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.767, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.771, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.76, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.766, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.764, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.749, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.761, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.757, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.753, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.76, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.755, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.755, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.769, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.768, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.773, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.772, "dividend": 0.0 }, { "date": "2015-02-18", "price": 0.786, "dividend": 0.0 }, { "date": "2015-02-19", "price": 0.786, "dividend": 0.0 }, { "date": "2015-02-20", "price": 0.786, "dividend": 0.0 }, { "date": "2015-02-23", "price": 0.802, "dividend": 0.0 }, { "date": "2015-02-24", "price": 0.799, "dividend": 0.0 }, { "date": "2015-02-25", "price": 0.799, "dividend": 0.0 }, { "date": "2015-02-26", "price": 0.802, "dividend": 0.0 }, { "date": "2015-02-27", "price": 0.809, "dividend": 0.0 }, { "date": "2015-03-02", "price": 0.807, "dividend": 0.0 }, { "date": "2015-03-03", "price": 0.813, "dividend": 0.0 }, { "date": "2015-03-04", "price": 0.811, "dividend": 0.0 }, { "date": "2015-03-05", "price": 0.811, "dividend": 0.0 }, { "date": "2015-03-06", "price": 0.817, "dividend": 0.0 }, { "date": "2015-03-09", "price": 0.814, "dividend": 0.0 }, { "date": "2015-03-10", "price": 0.817, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.817, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.824, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.84, "dividend": 0.0 }, { "date": "2015-03-16", "price": 0.837, "dividend": 0.0 }, { "date": "2015-03-17", "price": 0.848, "dividend": 0.0 }, { "date": "2015-03-18", "price": 0.857, "dividend": 0.0 }, { "date": "2015-03-19", "price": 0.852, "dividend": 0.0 }, { "date": "2015-03-20", "price": 0.855, "dividend": 0.0 }, { "date": "2015-03-23", "price": 0.853, "dividend": 0.0 }, { "date": "2015-03-24", "price": 0.851, "dividend": 0.0 }, { "date": "2015-03-25", "price": 0.857, "dividend": 0.0 }, { "date": "2015-03-26", "price": 0.846, "dividend": 0.0 }, { "date": "2015-03-27", "price": 0.846, "dividend": 0.0 }, { "date": "2015-03-30", "price": 0.848, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.841, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.832, "dividend": 0.0 }, { "date": "2015-04-02", "price": 0.838, "dividend": 0.0 }, { "date": "2015-04-03", "price": 0.838, "dividend": 0.0 }, { "date": "2015-04-06", "price": 0.844, "dividend": 0.0 }, { "date": "2015-04-07", "price": 0.848, "dividend": 0.0 }, { "date": "2015-04-08", "price": 0.853, "dividend": 0.0 }, { "date": "2015-04-09", "price": 0.857, "dividend": 0.0 }, { "date": "2015-04-10", "price": 0.859, "dividend": 0.0 }, { "date": "2015-04-13", "price": 0.86, "dividend": 0.0 }, { "date": "2015-04-14", "price": 0.86, "dividend": 0.0 }, { "date": "2015-04-15", "price": 0.856, "dividend": 0.0 }, { "date": "2015-04-16", "price": 0.854, "dividend": 0.0 }, { "date": "2015-04-17", "price": 0.84, "dividend": 0.0 }, { "date": "2015-04-20", "price": 0.838, "dividend": 0.0 }, { "date": "2015-04-21", "price": 0.854, "dividend": 0.0 }, { "date": "2015-04-22", "price": 0.858, "dividend": 0.0 }, { "date": "2015-04-23", "price": 0.859, "dividend": 0.0 }, { "date": "2015-04-24", "price": 0.851, "dividend": 0.0 }, { "date": "2015-04-27", "price": 0.848, "dividend": 0.0 }, { "date": "2015-04-28", "price": 0.848, "dividend": 0.0 }, { "date": "2015-04-29", "price": 0.848, "dividend": 0.0 }, { "date": "2015-04-30", "price": 0.831, "dividend": 0.0 }, { "date": "2015-05-01", "price": 0.831, "dividend": 0.0 }, { "date": "2015-05-04", "price": 0.831, "dividend": 0.0 }, { "date": "2015-05-05", "price": 0.831, "dividend": 0.0 }, { "date": "2015-05-06", "price": 0.831, "dividend": 0.0 }, { "date": "2015-05-07", "price": 0.828, "dividend": 0.0 }, { "date": "2015-05-08", "price": 0.831, "dividend": 0.0 }, { "date": "2015-05-11", "price": 0.839, "dividend": 0.0 }, { "date": "2015-05-12", "price": 0.842, "dividend": 0.0 }, { "date": "2015-05-13", "price": 0.845, "dividend": 0.0 }, { "date": "2015-05-14", "price": 0.838, "dividend": 0.0 }, { "date": "2015-05-15", "price": 0.846, "dividend": 0.0 }, { "date": "2015-05-18", "price": 0.856, "dividend": 0.0 }, { "date": "2015-05-19", "price": 0.862, "dividend": 0.0 }, { "date": "2015-05-20", "price": 0.866, "dividend": 0.0 }, { "date": "2015-05-21", "price": 0.864, "dividend": 0.0 }, { "date": "2015-05-22", "price": 0.863, "dividend": 0.0 }, { "date": "2015-05-25", "price": 0.867, "dividend": 0.0 }, { "date": "2015-05-26", "price": 0.866, "dividend": 0.0 }, { "date": "2015-05-27", "price": 0.867, "dividend": 0.0 }, { "date": "2015-05-28", "price": 0.873, "dividend": 0.0 }, { "date": "2015-05-29", "price": 0.873, "dividend": 0.0 }, { "date": "2015-06-01", "price": 0.873, "dividend": 0.0 }, { "date": "2015-06-02", "price": 0.876, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.87, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.872, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.868, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.867, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.851, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.847, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.857, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.86, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.861, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.855, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.856, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.848, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.858, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.864, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.878, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.88, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.875, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.876, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.854, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.858, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.866, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.87, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.872, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.853, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.861, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.831, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.833, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.831, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.846, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.86, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.863, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.87, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.87, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.87, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.878, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.866, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.873, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.868, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.858, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.853, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.855, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.86, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.868, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.866, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.863, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.867, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.873, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.873, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.873, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.878, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.867, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.871, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.871, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.873, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.873, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.857, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.845, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.819, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.766, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.742, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.77, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.785, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.812, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.804, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.771, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.762, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.768, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.748, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.746, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.726, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.777, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.766, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.766, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.76, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.758, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.763, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.777, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.76, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.76, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.76, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.76, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.76, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.752, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.749, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.715, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.737, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.757, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.759, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.769, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.774, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.781, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.774, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.792, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.792, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.788, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.772, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.782, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.788, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.782, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.783, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.795, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.792, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.806, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.814, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.805, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.806, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.808, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.817, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.804, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.804, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.81, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.818, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.823, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.838, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.838, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.842, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.841, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.838, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.831, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.84, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.84, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.848, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.851, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.851, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.853, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.847, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.849, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.844, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.84, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.85, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.849, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.847, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.833, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.84, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.83, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.823, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.814, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.819, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.806, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.793, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.812, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.825, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.811, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.808, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.809, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.809, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.803, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.803, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.809, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.817, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.819, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.819, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.819, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.798, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.793, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.784, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.765, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.76, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.76, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.734, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.759, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.739, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.733, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.726, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.73, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.702, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.682, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.722, "dividend": 0.0 }, { "date": "2016-01-24", "price": 0.803, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.732, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.716, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.735, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.729, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.753, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.773, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.765, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.737, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.725, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.709, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.709, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.709, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.651, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.651, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.611, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.66, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.665, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.659, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.675, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.664, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.669, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.665, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.66, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.672, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.673, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.669, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.669, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.698, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.706, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.711, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.704, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.697, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.687, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.699, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.703, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.715, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.709, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.703, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.704, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.695, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.695, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.707, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.703, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.7, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.7, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.717, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.721, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.713, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.71, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.685, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.682, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.664, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.663, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.666, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.672, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.667, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.679, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.698, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.719, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.712, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.687, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.711, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.714, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.73, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.737, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.736, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.729, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.728, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.707, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.707, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.707, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.707, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.707, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.707, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.678, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.684, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.7, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.702, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.708, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.703, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.707, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.715, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.715, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.714, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.719, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.716, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.709, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.715, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.716, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.723, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.731, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.738, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.73, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.715, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.717, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.714, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.719, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.725, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.717, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.714, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.691, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.683, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.687, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.667, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.671, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.685, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.693, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.688, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.694, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.645, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.65, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.65, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.663, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.663, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.668, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.671, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.666, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.666, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.645, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.636, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.662, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.68, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.689, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.693, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.696, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.696, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.704, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.705, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.71, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.702, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.704, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.693, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.704, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.696, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.706, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.701, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.69, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.674, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.68, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.675, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.69, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.69, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.697, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.697, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.703, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.698, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.687, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.691, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.68, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.681, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.686, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.682, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.687, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.686, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.677, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.692, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.692, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.701, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.704, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.704, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.704, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.71, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.711, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.71, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.708, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.708, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.696, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.693, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.688, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.694, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.694, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.695, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.715, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.715, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.715, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.706, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.714, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.71, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.715, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.705, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.71, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.713, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.717, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.72, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.718, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.718, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.721, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.716, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.717, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.718, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.722, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.726, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.728, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.734, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.731, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.732, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.739, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.741, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.74, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.746, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.747, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.749, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.734, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.734, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.725, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.734, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.735, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.703, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.742, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.742, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.754, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.754, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.764, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.763, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.768, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.773, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.776, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.776, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.781, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.783, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.785, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.785, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.785, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.792, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.786, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.781, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.787, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.792, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.801, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.806, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.809, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.812, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.811, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.814, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.82, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.817, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.815, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.818, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.81, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.811, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.811, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.811, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.828, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.826, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.826, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.826, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.82, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.823, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.817, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.822, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.814, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.802, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.806, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.814, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.815, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.806, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.803, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.812, "dividend": 0.0 }, { "date": "2017-01-26", "price": 0.824, "dividend": 0.0 }, { "date": "2017-01-27", "price": 0.826, "dividend": 0.0 }, { "date": "2017-01-30", "price": 0.826, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.81, "dividend": 0.0 }, { "date": "2017-02-01", "price": 0.813, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.806, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.809, "dividend": 0.0 }, { "date": "2017-02-06", "price": 0.808, "dividend": 0.0 }, { "date": "2017-02-07", "price": 0.808, "dividend": 0.0 }, { "date": "2017-02-08", "price": 0.814, "dividend": 0.0 }, { "date": "2017-02-09", "price": 0.808, "dividend": 0.0 }, { "date": "2017-02-10", "price": 0.826, "dividend": 0.0 }, { "date": "2017-02-13", "price": 0.83, "dividend": 0.0 }, { "date": "2017-02-14", "price": 0.822, "dividend": 0.0 }, { "date": "2017-02-15", "price": 0.83, "dividend": 0.0 }, { "date": "2017-02-16", "price": 0.83, "dividend": 0.0 }, { "date": "2017-02-17", "price": 0.826, "dividend": 0.0 }, { "date": "2017-02-20", "price": 0.827, "dividend": 0.0 }, { "date": "2017-02-21", "price": 0.832, "dividend": 0.0 }, { "date": "2017-02-22", "price": 0.83, "dividend": 0.0 }, { "date": "2017-02-23", "price": 0.83, "dividend": 0.0 }, { "date": "2017-02-24", "price": 0.826, "dividend": 0.0 }, { "date": "2017-02-27", "price": 0.818, "dividend": 0.0 }, { "date": "2017-02-28", "price": 0.819, "dividend": 0.0 }, { "date": "2017-03-01", "price": 0.828, "dividend": 0.0 }, { "date": "2017-03-02", "price": 0.835, "dividend": 0.0 }, { "date": "2017-03-03", "price": 0.832, "dividend": 0.0 }, { "date": "2017-03-06", "price": 0.832, "dividend": 0.0 }, { "date": "2017-03-07", "price": 0.83, "dividend": 0.0 }, { "date": "2017-03-08", "price": 0.828, "dividend": 0.0 }, { "date": "2017-03-09", "price": 0.831, "dividend": 0.0 }, { "date": "2017-03-10", "price": 0.841, "dividend": 0.0 }, { "date": "2017-03-13", "price": 0.841, "dividend": 0.0 }, { "date": "2017-03-14", "price": 0.841, "dividend": 0.0 }, { "date": "2017-03-15", "price": 0.838, "dividend": 0.0 }, { "date": "2017-03-16", "price": 0.84, "dividend": 0.0 }, { "date": "2017-03-17", "price": 0.835, "dividend": 0.0 }, { "date": "2017-03-20", "price": 0.835, "dividend": 0.0 }, { "date": "2017-03-21", "price": 0.834, "dividend": 0.0 }, { "date": "2017-03-22", "price": 0.818, "dividend": 0.0 }, { "date": "2017-03-23", "price": 0.817, "dividend": 0.0 }, { "date": "2017-03-24", "price": 0.824, "dividend": 0.0 }, { "date": "2017-03-27", "price": 0.815, "dividend": 0.0 }, { "date": "2017-03-28", "price": 0.827, "dividend": 0.0 }, { "date": "2017-03-29", "price": 0.832, "dividend": 0.0 }, { "date": "2017-03-30", "price": 0.824, "dividend": 0.0 }, { "date": "2017-03-31", "price": 0.818, "dividend": 0.0 }, { "date": "2017-04-03", "price": 0.82, "dividend": 0.0 }, { "date": "2017-04-04", "price": 0.815, "dividend": 0.0 }, { "date": "2017-04-05", "price": 0.814, "dividend": 0.0 }, { "date": "2017-04-06", "price": 0.801, "dividend": 0.0 }, { "date": "2017-04-07", "price": 0.807, "dividend": 0.0 }, { "date": "2017-04-10", "price": 0.811, "dividend": 0.0 }, { "date": "2017-04-11", "price": 0.809, "dividend": 0.0 }, { "date": "2017-04-12", "price": 0.801, "dividend": 0.0 }, { "date": "2017-04-13", "price": 0.796, "dividend": 0.0 }, { "date": "2017-04-17", "price": 0.794, "dividend": 0.0 }, { "date": "2017-04-18", "price": 0.798, "dividend": 0.0 }, { "date": "2017-04-19", "price": 0.798, "dividend": 0.0 }, { "date": "2017-04-20", "price": 0.798, "dividend": 0.0 }, { "date": "2017-04-21", "price": 0.806, "dividend": 0.0 }, { "date": "2017-04-24", "price": 0.814, "dividend": 0.0 }, { "date": "2017-04-25", "price": 0.822, "dividend": 0.0 }, { "date": "2017-04-26", "price": 0.831, "dividend": 0.0 }, { "date": "2017-04-27", "price": 0.831, "dividend": 0.0 }, { "date": "2017-04-28", "price": 0.83, "dividend": 0.0 }, { "date": "2017-05-02", "price": 0.843, "dividend": 0.0 }, { "date": "2017-05-03", "price": 0.843, "dividend": 0.0 }, { "date": "2017-05-04", "price": 0.843, "dividend": 0.0 }, { "date": "2017-05-05", "price": 0.843, "dividend": 0.0 }, { "date": "2017-05-08", "price": 0.864, "dividend": 0.0 }, { "date": "2017-05-09", "price": 0.862, "dividend": 0.0 }, { "date": "2017-05-11", "price": 0.868, "dividend": 0.0 }, { "date": "2017-05-12", "price": 0.865, "dividend": 0.0 }, { "date": "2017-05-15", "price": 0.863, "dividend": 0.0 }, { "date": "2017-05-16", "price": 0.866, "dividend": 0.0 }, { "date": "2017-05-17", "price": 0.864, "dividend": 0.0 }, { "date": "2017-05-18", "price": 0.852, "dividend": 0.0 }, { "date": "2017-05-19", "price": 0.854, "dividend": 0.0 }, { "date": "2017-05-22", "price": 0.857, "dividend": 0.0 }, { "date": "2017-05-23", "price": 0.856, "dividend": 0.0 }, { "date": "2017-05-24", "price": 0.862, "dividend": 0.0 }, { "date": "2017-05-25", "price": 0.863, "dividend": 0.0 }, { "date": "2017-05-26", "price": 0.859, "dividend": 0.0 }, { "date": "2017-05-29", "price": 0.859, "dividend": 0.0 }, { "date": "2017-05-30", "price": 0.86, "dividend": 0.0 }, { "date": "2017-05-31", "price": 0.859, "dividend": 0.0 }, { "date": "2017-06-01", "price": 0.87, "dividend": 0.0 }, { "date": "2017-06-02", "price": 0.882, "dividend": 0.0 }, { "date": "2017-06-05", "price": 0.883, "dividend": 0.0 }, { "date": "2017-06-06", "price": 0.876, "dividend": 0.0 }, { "date": "2017-06-07", "price": 0.876, "dividend": 0.0 }, { "date": "2017-06-08", "price": 0.871, "dividend": 0.0 }, { "date": "2017-06-09", "price": 0.869, "dividend": 0.0 }, { "date": "2017-06-12", "price": 0.867, "dividend": 0.0 }, { "date": "2017-06-13", "price": 0.868, "dividend": 0.0 }, { "date": "2017-06-14", "price": 0.867, "dividend": 0.0 }, { "date": "2017-06-15", "price": 0.865, "dividend": 0.0 }, { "date": "2017-06-16", "price": 0.866, "dividend": 0.0 }, { "date": "2017-06-19", "price": 0.873, "dividend": 0.0 }, { "date": "2017-06-20", "price": 0.882, "dividend": 0.0 }, { "date": "2017-06-21", "price": 0.879, "dividend": 0.0 }, { "date": "2017-06-22", "price": 0.879, "dividend": 0.0 }, { "date": "2017-06-23", "price": 0.879, "dividend": 0.0 }, { "date": "2017-06-27", "price": 0.885, "dividend": 0.0 }, { "date": "2017-06-28", "price": 0.881, "dividend": 0.0 }, { "date": "2017-06-29", "price": 0.888, "dividend": 0.0 }, { "date": "2017-06-30", "price": 0.881, "dividend": 0.0 }, { "date": "2017-07-03", "price": 0.882, "dividend": 0.0 }, { "date": "2017-07-04", "price": 0.878, "dividend": 0.0 }, { "date": "2017-07-05", "price": 0.884, "dividend": 0.0 }, { "date": "2017-07-06", "price": 0.882, "dividend": 0.0 }, { "date": "2017-07-07", "price": 0.879, "dividend": 0.0 }, { "date": "2017-07-10", "price": 0.884, "dividend": 0.0 }, { "date": "2017-07-11", "price": 0.891, "dividend": 0.0 }, { "date": "2017-07-12", "price": 0.888, "dividend": 0.0 }, { "date": "2017-07-13", "price": 0.889, "dividend": 0.0 }, { "date": "2017-07-14", "price": 0.893, "dividend": 0.0 }, { "date": "2017-07-17", "price": 0.893, "dividend": 0.0 }, { "date": "2017-07-18", "price": 0.89, "dividend": 0.0 }, { "date": "2017-07-19", "price": 0.891, "dividend": 0.0 }, { "date": "2017-07-20", "price": 0.897, "dividend": 0.0 }, { "date": "2017-07-21", "price": 0.898, "dividend": 0.0 }, { "date": "2017-07-24", "price": 0.893, "dividend": 0.0 }, { "date": "2017-07-25", "price": 0.89, "dividend": 0.0 }, { "date": "2017-07-26", "price": 0.892, "dividend": 0.0 }, { "date": "2017-07-27", "price": 0.898, "dividend": 0.0 }, { "date": "2017-07-28", "price": 0.893, "dividend": 0.0 }, { "date": "2017-07-31", "price": 0.891, "dividend": 0.0 }, { "date": "2017-08-01", "price": 0.899, "dividend": 0.0 }, { "date": "2017-08-02", "price": 0.903, "dividend": 0.0 }, { "date": "2017-08-03", "price": 0.903, "dividend": 0.0 }, { "date": "2017-08-04", "price": 0.903, "dividend": 0.0 }, { "date": "2017-08-07", "price": 0.908, "dividend": 0.0 }, { "date": "2017-08-08", "price": 0.906, "dividend": 0.0 }, { "date": "2017-08-10", "price": 0.898, "dividend": 0.0 }, { "date": "2017-08-11", "price": 0.898, "dividend": 0.0 }, { "date": "2017-08-14", "price": 0.887, "dividend": 0.0 }, { "date": "2017-08-15", "price": 0.896, "dividend": 0.0 }, { "date": "2017-08-16", "price": 0.898, "dividend": 0.0 }, { "date": "2017-08-17", "price": 0.897, "dividend": 0.0 }, { "date": "2017-08-18", "price": 0.887, "dividend": 0.0 }, { "date": "2017-08-21", "price": 0.884, "dividend": 0.0 }, { "date": "2017-08-22", "price": 0.885, "dividend": 0.0 }, { "date": "2017-08-23", "price": 0.889, "dividend": 0.0 }, { "date": "2017-08-24", "price": 0.887, "dividend": 0.0 }, { "date": "2017-08-25", "price": 0.889, "dividend": 0.0 }, { "date": "2017-08-28", "price": 0.89, "dividend": 0.0 }, { "date": "2017-08-29", "price": 0.889, "dividend": 0.0 }, { "date": "2017-08-30", "price": 0.893, "dividend": 0.0 }, { "date": "2017-08-31", "price": 0.899, "dividend": 0.0 }, { "date": "2017-09-04", "price": 0.893, "dividend": 0.0 }, { "date": "2017-09-05", "price": 0.884, "dividend": 0.0 }, { "date": "2017-09-06", "price": 0.887, "dividend": 0.0 }, { "date": "2017-09-07", "price": 0.892, "dividend": 0.0 }, { "date": "2017-09-08", "price": 0.89, "dividend": 0.0 }, { "date": "2017-09-11", "price": 0.903, "dividend": 0.0 }, { "date": "2017-09-12", "price": 0.911, "dividend": 0.0 }, { "date": "2017-09-13", "price": 0.918, "dividend": 0.0 }, { "date": "2017-09-14", "price": 0.917, "dividend": 0.0 }, { "date": "2017-09-15", "price": 0.92, "dividend": 0.0 }, { "date": "2017-09-18", "price": 0.92, "dividend": 0.0 }, { "date": "2017-09-19", "price": 0.934, "dividend": 0.0 }, { "date": "2017-09-20", "price": 0.935, "dividend": 0.0 }, { "date": "2017-09-21", "price": 0.932, "dividend": 0.0 }, { "date": "2017-09-22", "price": 0.929, "dividend": 0.0 }, { "date": "2017-09-25", "price": 0.933, "dividend": 0.0 }, { "date": "2017-09-26", "price": 0.93, "dividend": 0.0 }, { "date": "2017-09-27", "price": 0.931, "dividend": 0.0 }, { "date": "2017-09-28", "price": 0.94, "dividend": 0.0 }, { "date": "2017-09-29", "price": 0.94, "dividend": 0.0 }, { "date": "2017-10-02", "price": 0.939, "dividend": 0.0 }, { "date": "2017-10-03", "price": 0.944, "dividend": 0.0 }, { "date": "2017-10-04", "price": 0.944, "dividend": 0.0 }, { "date": "2017-10-05", "price": 0.943, "dividend": 0.0 }, { "date": "2017-10-06", "price": 0.944, "dividend": 0.0 }, { "date": "2017-10-09", "price": 0.944, "dividend": 0.0 }, { "date": "2017-10-10", "price": 0.951, "dividend": 0.0 }, { "date": "2017-10-11", "price": 0.952, "dividend": 0.0 }, { "date": "2017-10-12", "price": 0.954, "dividend": 0.0 }, { "date": "2017-10-13", "price": 0.96, "dividend": 0.0 }, { "date": "2017-10-16", "price": 0.965, "dividend": 0.0 }, { "date": "2017-10-17", "price": 0.968, "dividend": 0.0 }, { "date": "2017-10-19", "price": 0.971, "dividend": 0.0 }, { "date": "2017-10-20", "price": 0.971, "dividend": 0.0 }, { "date": "2017-10-23", "price": 0.981, "dividend": 0.0 }, { "date": "2017-10-24", "price": 0.987, "dividend": 0.0 }, { "date": "2017-10-25", "price": 0.985, "dividend": 0.0 }, { "date": "2017-10-26", "price": 0.987, "dividend": 0.0 }, { "date": "2017-10-27", "price": 0.995, "dividend": 0.0 }, { "date": "2017-10-30", "price": 0.996, "dividend": 0.0 }, { "date": "2017-10-31", "price": 0.997, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.012, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.016, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.016, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.017, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.029, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.03, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.03, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.024, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.014, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.013, "dividend": 0.0 }, { "date": "2017-11-15", "price": 0.996, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.006, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.011, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.009, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.018, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.024, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.024, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.024, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.02, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.014, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.017, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.016, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.022, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.014, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.015, "dividend": 0.0 }, { "date": "2017-12-06", "price": 0.999, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.013, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.024, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.031, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.03, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.024, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.023, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.017, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.036, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.033, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.036, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.034, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.038, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.038, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.04, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.037, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.035, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.035, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.035, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.064, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.074, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.074, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.08, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.081, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.077, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.073, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.077, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.085, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.085, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.079, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.087, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.087, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.096, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.088, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.077, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.075, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.076, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.061, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.048, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.067, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.062, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.037, "dividend": 0.0 }, { "date": "2018-02-06", "price": 0.991, "dividend": 0.0 }, { "date": "2018-02-07", "price": 0.995, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.005, "dividend": 0.0 }, { "date": "2018-02-09", "price": 0.982, "dividend": 0.0 }, { "date": "2018-02-12", "price": 0.982, "dividend": 0.0 }, { "date": "2018-02-13", "price": 0.976, "dividend": 0.0 }, { "date": "2018-02-14", "price": 0.969, "dividend": 0.0 }, { "date": "2018-02-15", "price": 0.982, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.015, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.003, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.002, "dividend": 0.0 }, { "date": "2018-02-22", "price": 0.996, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.002, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.01, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.021, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.009, "dividend": 0.0 }, { "date": "2018-03-01", "price": 0.993, "dividend": 0.0 }, { "date": "2018-03-02", "price": 0.975, "dividend": 0.0 }, { "date": "2018-03-05", "price": 0.964, "dividend": 0.0 }, { "date": "2018-03-06", "price": 0.98, "dividend": 0.0 }, { "date": "2018-03-07", "price": 0.973, "dividend": 0.0 }, { "date": "2018-03-08", "price": 0.978, "dividend": 0.0 }, { "date": "2018-03-09", "price": 0.982, "dividend": 0.0 }, { "date": "2018-03-12", "price": 0.996, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.001, "dividend": 0.0 }, { "date": "2018-03-14", "price": 0.997, "dividend": 0.0 }, { "date": "2018-03-15", "price": 0.998, "dividend": 0.0 }, { "date": "2018-03-16", "price": 0.994, "dividend": 0.0 }, { "date": "2018-03-19", "price": 0.983, "dividend": 0.0 }, { "date": "2018-03-20", "price": 0.979, "dividend": 0.0 }, { "date": "2018-03-21", "price": 0.979, "dividend": 0.0 }, { "date": "2018-03-22", "price": 0.989, "dividend": 0.0 }, { "date": "2018-03-23", "price": 0.95, "dividend": 0.0 }, { "date": "2018-03-26", "price": 0.954, "dividend": 0.0 }, { "date": "2018-03-27", "price": 0.982, "dividend": 0.0 }, { "date": "2018-03-28", "price": 0.975, "dividend": 0.0 }, { "date": "2018-03-29", "price": 0.981, "dividend": 0.0 }, { "date": "2018-04-02", "price": 0.985, "dividend": 0.0 }, { "date": "2018-04-03", "price": 0.981, "dividend": 0.0 }, { "date": "2018-04-04", "price": 0.979, "dividend": 0.0 }, { "date": "2018-04-05", "price": 0.99, "dividend": 0.0 }, { "date": "2018-04-06", "price": 0.987, "dividend": 0.0 }, { "date": "2018-04-09", "price": 0.99, "dividend": 0.0 }, { "date": "2018-04-10", "price": 0.996, "dividend": 0.0 }, { "date": "2018-04-11", "price": 0.993, "dividend": 0.0 }, { "date": "2018-04-12", "price": 0.989, "dividend": 0.0 }, { "date": "2018-04-13", "price": 0.995, "dividend": 0.0 }, { "date": "2018-04-16", "price": 0.998, "dividend": 0.0 }, { "date": "2018-04-17", "price": 0.993, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.007, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.005, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.005, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.004, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.015, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.012, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.017, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.015, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.015, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.016, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.016, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.016, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.015, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.018, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.014, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.016, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.032, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.035, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.033, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.03, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.036, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.04, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.037, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.035, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.027, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.015, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.014, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.015, "dividend": 0.0 }, { "date": "2018-05-30", "price": 0.994, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.003, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.004, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.018, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.019, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.018, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.026, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.02, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.022, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.025, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.029, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.019, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.006, "dividend": 0.0 }, { "date": "2018-06-19", "price": 0.991, "dividend": 0.0 }, { "date": "2018-06-20", "price": 0.995, "dividend": 0.0 }, { "date": "2018-06-21", "price": 0.995, "dividend": 0.0 }, { "date": "2018-06-22", "price": 0.992, "dividend": 0.0 }, { "date": "2018-06-25", "price": 0.983, "dividend": 0.0 }, { "date": "2018-06-26", "price": 0.985, "dividend": 0.0 }, { "date": "2018-06-27", "price": 0.986, "dividend": 0.0 }, { "date": "2018-06-28", "price": 0.985, "dividend": 0.0 }, { "date": "2018-06-29", "price": 0.986, "dividend": 0.0 }, { "date": "2018-07-02", "price": 0.968, "dividend": 0.0 }, { "date": "2018-07-03", "price": 0.968, "dividend": 0.0 }, { "date": "2018-07-04", "price": 0.962, "dividend": 0.0 }, { "date": "2018-07-05", "price": 0.953, "dividend": 0.0 }, { "date": "2018-07-06", "price": 0.963, "dividend": 0.0 }, { "date": "2018-07-09", "price": 0.977, "dividend": 0.0 }, { "date": "2018-07-10", "price": 0.982, "dividend": 0.0 }, { "date": "2018-07-11", "price": 0.973, "dividend": 0.0 }, { "date": "2018-07-12", "price": 0.976, "dividend": 0.0 }, { "date": "2018-07-13", "price": 0.988, "dividend": 0.0 }, { "date": "2018-07-16", "price": 0.988, "dividend": 0.0 }, { "date": "2018-07-17", "price": 0.991, "dividend": 0.0 }, { "date": "2018-07-18", "price": 0.993, "dividend": 0.0 }, { "date": "2018-07-19", "price": 0.993, "dividend": 0.0 }, { "date": "2018-07-20", "price": 0.99, "dividend": 0.0 }, { "date": "2018-07-23", "price": 0.986, "dividend": 0.0 }, { "date": "2018-07-24", "price": 0.993, "dividend": 0.0 }, { "date": "2018-07-25", "price": 0.998, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.005, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.014, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.007, "dividend": 0.0 }, { "date": "2018-07-31", "price": 0.998, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.009, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.001, "dividend": 0.0 }, { "date": "2018-08-03", "price": 0.997, "dividend": 0.0 }, { "date": "2018-08-06", "price": 0.989, "dividend": 0.0 }, { "date": "2018-08-07", "price": 0.998, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.0, "dividend": 0.0 }, { "date": "2018-08-10", "price": 0.986, "dividend": 0.0 }, { "date": "2018-08-13", "price": 0.963, "dividend": 0.0 }, { "date": "2018-08-14", "price": 0.979, "dividend": 0.0 }, { "date": "2018-08-15", "price": 0.972, "dividend": 0.0 }, { "date": "2018-08-16", "price": 0.968, "dividend": 0.0 }, { "date": "2018-08-17", "price": 0.971, "dividend": 0.0 }, { "date": "2018-08-20", "price": 0.968, "dividend": 0.0 }, { "date": "2018-08-21", "price": 0.965, "dividend": 0.0 }, { "date": "2018-08-23", "price": 0.971, "dividend": 0.0 }, { "date": "2018-08-24", "price": 0.977, "dividend": 0.0 }, { "date": "2018-08-27", "price": 0.991, "dividend": 0.0 }, { "date": "2018-08-28", "price": 0.993, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.0, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.0, "dividend": 0.0 }, { "date": "2018-08-31", "price": 0.998, "dividend": 0.0 }, { "date": "2018-09-03", "price": 0.987, "dividend": 0.0 }, { "date": "2018-09-04", "price": 0.987, "dividend": 0.0 }, { "date": "2018-09-05", "price": 0.981, "dividend": 0.0 }, { "date": "2018-09-06", "price": 0.974, "dividend": 0.0 }, { "date": "2018-09-07", "price": 0.967, "dividend": 0.0 }, { "date": "2018-09-10", "price": 0.97, "dividend": 0.0 }, { "date": "2018-09-11", "price": 0.977, "dividend": 0.0 }, { "date": "2018-09-12", "price": 0.97, "dividend": 0.0 }, { "date": "2018-09-13", "price": 0.977, "dividend": 0.0 }, { "date": "2018-09-14", "price": 0.991, "dividend": 0.0 }, { "date": "2018-09-17", "price": 0.991, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.007, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.021, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.023, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.033, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.033, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.042, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.05, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.036, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.045, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.048, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.052, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.041, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.039, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.033, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.033, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.014, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.017, "dividend": 0.0 }, { "date": "2018-10-11", "price": 0.981, "dividend": 0.0 }, { "date": "2018-10-12", "price": 0.985, "dividend": 0.0 }, { "date": "2018-10-15", "price": 0.971, "dividend": 0.0 }, { "date": "2018-10-16", "price": 0.976, "dividend": 0.0 }, { "date": "2018-10-17", "price": 0.99, "dividend": 0.0 }, { "date": "2018-10-18", "price": 0.982, "dividend": 0.0 }, { "date": "2018-10-19", "price": 0.975, "dividend": 0.0 }, { "date": "2018-10-22", "price": 0.977, "dividend": 0.0 }, { "date": "2018-10-23", "price": 0.949, "dividend": 0.0 }, { "date": "2018-10-24", "price": 0.948, "dividend": 0.0 }, { "date": "2018-10-25", "price": 0.916, "dividend": 0.0 }, { "date": "2018-10-26", "price": 0.913, "dividend": 0.0 }, { "date": "2018-10-29", "price": 0.909, "dividend": 0.0 }, { "date": "2018-10-30", "price": 0.925, "dividend": 0.0 }, { "date": "2018-10-31", "price": 0.946, "dividend": 0.0 }, { "date": "2018-11-01", "price": 0.947, "dividend": 0.0 }, { "date": "2018-11-02", "price": 0.967, "dividend": 0.0 }, { "date": "2018-11-05", "price": 0.955, "dividend": 0.0 }, { "date": "2018-11-07", "price": 0.961, "dividend": 0.0 }, { "date": "2018-11-08", "price": 0.978, "dividend": 0.0 }, { "date": "2018-11-09", "price": 0.971, "dividend": 0.0 }, { "date": "2018-11-12", "price": 0.969, "dividend": 0.0 }, { "date": "2018-11-13", "price": 0.947, "dividend": 0.0 }, { "date": "2018-11-14", "price": 0.948, "dividend": 0.0 }, { "date": "2018-11-15", "price": 0.949, "dividend": 0.0 }, { "date": "2018-11-16", "price": 0.942, "dividend": 0.0 }, { "date": "2018-11-19", "price": 0.948, "dividend": 0.0 }, { "date": "2018-11-20", "price": 0.938, "dividend": 0.0 }, { "date": "2018-11-21", "price": 0.934, "dividend": 0.0 }, { "date": "2018-11-22", "price": 0.942, "dividend": 0.0 }, { "date": "2018-11-23", "price": 0.942, "dividend": 0.0 }, { "date": "2018-11-26", "price": 0.944, "dividend": 0.0 }, { "date": "2018-11-27", "price": 0.95, "dividend": 0.0 }, { "date": "2018-11-28", "price": 0.955, "dividend": 0.0 }, { "date": "2018-11-29", "price": 0.959, "dividend": 0.0 }, { "date": "2018-11-30", "price": 0.964, "dividend": 0.0 }, { "date": "2018-12-03", "price": 0.979, "dividend": 0.0 }, { "date": "2018-12-04", "price": 0.954, "dividend": 0.0 }, { "date": "2018-12-05", "price": 0.948, "dividend": 0.0 }, { "date": "2018-12-06", "price": 0.926, "dividend": 0.0 }, { "date": "2018-12-07", "price": 0.933, "dividend": 0.0 }, { "date": "2018-12-10", "price": 0.913, "dividend": 0.0 }, { "date": "2018-12-11", "price": 0.904, "dividend": 0.0 }, { "date": "2018-12-12", "price": 0.926, "dividend": 0.0 }, { "date": "2018-12-13", "price": 0.932, "dividend": 0.0 }, { "date": "2018-12-14", "price": 0.917, "dividend": 0.0 }, { "date": "2018-12-17", "price": 0.918, "dividend": 0.0 }, { "date": "2018-12-18", "price": 0.9, "dividend": 0.0 }, { "date": "2018-12-19", "price": 0.897, "dividend": 0.0 }, { "date": "2018-12-20", "price": 0.874, "dividend": 0.0 }, { "date": "2018-12-21", "price": 0.857, "dividend": 0.0 }, { "date": "2018-12-24", "price": 0.857, "dividend": 0.0 }, { "date": "2018-12-26", "price": 0.824, "dividend": 0.0 }, { "date": "2018-12-27", "price": 0.866, "dividend": 0.0 }, { "date": "2018-12-28", "price": 0.863, "dividend": 0.0 }, { "date": "2018-12-31", "price": 0.863, "dividend": 0.0 }, { "date": "2019-01-02", "price": 0.863, "dividend": 0.0 }, { "date": "2019-01-03", "price": 0.863, "dividend": 0.0 }, { "date": "2019-01-04", "price": 0.849, "dividend": 0.0 }, { "date": "2019-01-07", "price": 0.873, "dividend": 0.0 }, { "date": "2019-01-08", "price": 0.874, "dividend": 0.0 }, { "date": "2019-01-09", "price": 0.884, "dividend": 0.0 }, { "date": "2019-01-10", "price": 0.875, "dividend": 0.0 }, { "date": "2019-01-11", "price": 0.881, "dividend": 0.0 }, { "date": "2019-01-14", "price": 0.881, "dividend": 0.0 }, { "date": "2019-01-15", "price": 0.891, "dividend": 0.0 }, { "date": "2019-01-16", "price": 0.888, "dividend": 0.0 }, { "date": "2019-01-17", "price": 0.89, "dividend": 0.0 }, { "date": "2019-01-18", "price": 0.897, "dividend": 0.0 }, { "date": "2019-01-21", "price": 0.903, "dividend": 0.0 }, { "date": "2019-01-22", "price": 0.894, "dividend": 0.0 }, { "date": "2019-01-23", "price": 0.889, "dividend": 0.0 }, { "date": "2019-01-24", "price": 0.894, "dividend": 0.0 }, { "date": "2019-01-25", "price": 0.905, "dividend": 0.0 }, { "date": "2019-01-28", "price": 0.9, "dividend": 0.0 }, { "date": "2019-01-29", "price": 0.897, "dividend": 0.0 }, { "date": "2019-01-30", "price": 0.896, "dividend": 0.0 }, { "date": "2019-01-31", "price": 0.91, "dividend": 0.0 }, { "date": "2019-02-01", "price": 0.911, "dividend": 0.0 }, { "date": "2019-02-04", "price": 0.921, "dividend": 0.0 }, { "date": "2019-02-07", "price": 0.915, "dividend": 0.0 }, { "date": "2019-02-08", "price": 0.897, "dividend": 0.0 }, { "date": "2019-02-11", "price": 0.897, "dividend": 0.0 }, { "date": "2019-02-12", "price": 0.919, "dividend": 0.0 }, { "date": "2019-02-13", "price": 0.929, "dividend": 0.0 }, { "date": "2019-02-14", "price": 0.929, "dividend": 0.0 }, { "date": "2019-02-15", "price": 0.921, "dividend": 0.0 }, { "date": "2019-02-18", "price": 0.936, "dividend": 0.0 }, { "date": "2019-02-19", "price": 0.936, "dividend": 0.0 }, { "date": "2019-02-20", "price": 0.94, "dividend": 0.0 }, { "date": "2019-02-21", "price": 0.94, "dividend": 0.0 }, { "date": "2019-02-22", "price": 0.938, "dividend": 0.0 }, { "date": "2019-02-25", "price": 0.945, "dividend": 0.0 }, { "date": "2019-02-26", "price": 0.942, "dividend": 0.0 }, { "date": "2019-02-27", "price": 0.942, "dividend": 0.0 }, { "date": "2019-02-28", "price": 0.934, "dividend": 0.0 }, { "date": "2019-03-01", "price": 0.939, "dividend": 0.0 }, { "date": "2019-03-04", "price": 0.948, "dividend": 0.0 }, { "date": "2019-03-05", "price": 0.942, "dividend": 0.0 }, { "date": "2019-03-06", "price": 0.94, "dividend": 0.0 }, { "date": "2019-03-07", "price": 0.929, "dividend": 0.0 }, { "date": "2019-03-08", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-11", "price": 0.916, "dividend": 0.0 }, { "date": "2019-03-12", "price": 0.93, "dividend": 0.0 }, { "date": "2019-03-13", "price": 0.921, "dividend": 0.0 }, { "date": "2019-03-14", "price": 0.918, "dividend": 0.0 }, { "date": "2019-03-15", "price": 0.925, "dividend": 0.0 }, { "date": "2019-03-18", "price": 0.93, "dividend": 0.0 }, { "date": "2019-03-19", "price": 0.929, "dividend": 0.0 }, { "date": "2019-03-20", "price": 0.932, "dividend": 0.0 }, { "date": "2019-03-21", "price": 0.932, "dividend": 0.0 }, { "date": "2019-03-22", "price": 0.935, "dividend": 0.0 }, { "date": "2019-03-25", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-26", "price": 0.934, "dividend": 0.0 }, { "date": "2019-03-27", "price": 0.939, "dividend": 0.0 }, { "date": "2019-03-28", "price": 0.924, "dividend": 0.0 }, { "date": "2019-03-29", "price": 0.93, "dividend": 0.0 }, { "date": "2019-04-01", "price": 0.944, "dividend": 0.0 }, { "date": "2019-04-02", "price": 0.944, "dividend": 0.0 }, { "date": "2019-04-03", "price": 0.952, "dividend": 0.0 }, { "date": "2019-04-04", "price": 0.954, "dividend": 0.0 }, { "date": "2019-04-05", "price": 0.958, "dividend": 0.0 }, { "date": "2019-04-08", "price": 0.956, "dividend": 0.0 }, { "date": "2019-04-09", "price": 0.958, "dividend": 0.0 }, { "date": "2019-04-10", "price": 0.951, "dividend": 0.0 }, { "date": "2019-04-11", "price": 0.95, "dividend": 0.0 }, { "date": "2019-04-12", "price": 0.95, "dividend": 0.0 }, { "date": "2019-04-15", "price": 0.964, "dividend": 0.0 }, { "date": "2019-04-16", "price": 0.963, "dividend": 0.0 }, { "date": "2019-04-17", "price": 0.967, "dividend": 0.0 }, { "date": "2019-04-18", "price": 0.96, "dividend": 0.0 }, { "date": "2019-04-22", "price": 0.964, "dividend": 0.0 }, { "date": "2019-04-23", "price": 0.968, "dividend": 0.0 }, { "date": "2019-04-24", "price": 0.962, "dividend": 0.0 }, { "date": "2019-04-25", "price": 0.967, "dividend": 0.0 }, { "date": "2019-04-26", "price": 0.967, "dividend": 0.0 }, { "date": "2019-04-29", "price": 0.967, "dividend": 0.0 }, { "date": "2019-04-30", "price": 0.967, "dividend": 0.0 }, { "date": "2019-05-02", "price": 0.967, "dividend": 0.0 }, { "date": "2019-05-03", "price": 0.967, "dividend": 0.0 }, { "date": "2019-05-06", "price": 0.967, "dividend": 0.0 }, { "date": "2019-05-07", "price": 0.953, "dividend": 0.0 }, { "date": "2019-05-08", "price": 0.936, "dividend": 0.0 }, { "date": "2019-05-09", "price": 0.923, "dividend": 0.0 }, { "date": "2019-05-10", "price": 0.923, "dividend": 0.0 }, { "date": "2019-05-13", "price": 0.919, "dividend": 0.0 }, { "date": "2019-05-14", "price": 0.914, "dividend": 0.0 }, { "date": "2019-05-15", "price": 0.926, "dividend": 0.0 }, { "date": "2019-05-16", "price": 0.924, "dividend": 0.0 }, { "date": "2019-05-17", "price": 0.934, "dividend": 0.0 }, { "date": "2019-05-21", "price": 0.927, "dividend": 0.0 }, { "date": "2019-05-22", "price": 0.923, "dividend": 0.0 }, { "date": "2019-05-23", "price": 0.919, "dividend": 0.0 }, { "date": "2019-05-24", "price": 0.919, "dividend": 0.0 }, { "date": "2019-05-27", "price": 0.922, "dividend": 0.0 }, { "date": "2019-05-28", "price": 0.925, "dividend": 0.0 }, { "date": "2019-05-29", "price": 0.915, "dividend": 0.0 }, { "date": "2019-05-30", "price": 0.914, "dividend": 0.0 }, { "date": "2019-05-31", "price": 0.902, "dividend": 0.0 }, { "date": "2019-06-03", "price": 0.897, "dividend": 0.0 }, { "date": "2019-06-04", "price": 0.898, "dividend": 0.0 }, { "date": "2019-06-06", "price": 0.912, "dividend": 0.0 }, { "date": "2019-06-07", "price": 0.918, "dividend": 0.0 }, { "date": "2019-06-10", "price": 0.931, "dividend": 0.0 }, { "date": "2019-06-11", "price": 0.936, "dividend": 0.0 }, { "date": "2019-06-12", "price": 0.931, "dividend": 0.0 }, { "date": "2019-06-13", "price": 0.925, "dividend": 0.0 }, { "date": "2019-06-14", "price": 0.929, "dividend": 0.0 }, { "date": "2019-06-17", "price": 0.925, "dividend": 0.0 }, { "date": "2019-06-18", "price": 0.919, "dividend": 0.0 }, { "date": "2019-06-19", "price": 0.936, "dividend": 0.0 }, { "date": "2019-06-20", "price": 0.938, "dividend": 0.0 }, { "date": "2019-06-21", "price": 0.928, "dividend": 0.0 }, { "date": "2019-06-24", "price": 0.93, "dividend": 0.0 }, { "date": "2019-06-25", "price": 0.926, "dividend": 0.0 }, { "date": "2019-06-26", "price": 0.922, "dividend": 0.0 }, { "date": "2019-06-27", "price": 0.934, "dividend": 0.0 }, { "date": "2019-06-28", "price": 0.933, "dividend": 0.0 }, { "date": "2019-07-01", "price": 0.955, "dividend": 0.0 }, { "date": "2019-07-02", "price": 0.959, "dividend": 0.0 }, { "date": "2019-07-03", "price": 0.951, "dividend": 0.0 }, { "date": "2019-07-04", "price": 0.956, "dividend": 0.0 }, { "date": "2019-07-05", "price": 0.959, "dividend": 0.0 }, { "date": "2019-07-08", "price": 0.95, "dividend": 0.0 }, { "date": "2019-07-09", "price": 0.947, "dividend": 0.0 }, { "date": "2019-07-10", "price": 0.945, "dividend": 0.0 }, { "date": "2019-07-11", "price": 0.948, "dividend": 0.0 }, { "date": "2019-07-12", "price": 0.947, "dividend": 0.0 }, { "date": "2019-07-15", "price": 0.947, "dividend": 0.0 }, { "date": "2019-07-16", "price": 0.942, "dividend": 0.0 }, { "date": "2019-07-17", "price": 0.943, "dividend": 0.0 }, { "date": "2019-07-18", "price": 0.923, "dividend": 0.0 }, { "date": "2019-07-19", "price": 0.942, "dividend": 0.0 }, { "date": "2019-07-22", "price": 0.936, "dividend": 0.0 }, { "date": "2019-07-23", "price": 0.944, "dividend": 0.0 }, { "date": "2019-07-24", "price": 0.948, "dividend": 0.0 }, { "date": "2019-07-25", "price": 0.951, "dividend": 0.0 }, { "date": "2019-07-26", "price": 0.945, "dividend": 0.0 }, { "date": "2019-07-29", "price": 0.944, "dividend": 0.0 }, { "date": "2019-07-30", "price": 0.948, "dividend": 0.0 }, { "date": "2019-07-31", "price": 0.944, "dividend": 0.0 }, { "date": "2019-08-01", "price": 0.944, "dividend": 0.0 }, { "date": "2019-08-02", "price": 0.925, "dividend": 0.0 }, { "date": "2019-08-05", "price": 0.909, "dividend": 0.0 }, { "date": "2019-08-06", "price": 0.906, "dividend": 0.0 }, { "date": "2019-08-07", "price": 0.908, "dividend": 0.0 }, { "date": "2019-08-08", "price": 0.907, "dividend": 0.0 }, { "date": "2019-08-13", "price": 0.902, "dividend": 0.0 }, { "date": "2019-08-14", "price": 0.907, "dividend": 0.0 }, { "date": "2019-08-15", "price": 0.898, "dividend": 0.0 }, { "date": "2019-08-16", "price": 0.9, "dividend": 0.0 }, { "date": "2019-08-19", "price": 0.904, "dividend": 0.0 }, { "date": "2019-08-20", "price": 0.912, "dividend": 0.0 }, { "date": "2019-08-21", "price": 0.909, "dividend": 0.0 }, { "date": "2019-08-22", "price": 0.909, "dividend": 0.0 }, { "date": "2019-08-23", "price": 0.911, "dividend": 0.0 }, { "date": "2019-08-26", "price": 0.898, "dividend": 0.0 }, { "date": "2019-08-27", "price": 0.904, "dividend": 0.0 }, { "date": "2019-08-28", "price": 0.905, "dividend": 0.0 }, { "date": "2019-08-29", "price": 0.905, "dividend": 0.0 }, { "date": "2019-08-30", "price": 0.915, "dividend": 0.0 }, { "date": "2019-09-02", "price": 0.911, "dividend": 0.0 }, { "date": "2019-09-03", "price": 0.914, "dividend": 0.0 }, { "date": "2019-09-04", "price": 0.912, "dividend": 0.0 }, { "date": "2019-09-05", "price": 0.931, "dividend": 0.0 }, { "date": "2019-09-06", "price": 0.935, "dividend": 0.0 }, { "date": "2019-09-09", "price": 0.943, "dividend": 0.0 }, { "date": "2019-09-10", "price": 0.944, "dividend": 0.0 }, { "date": "2019-09-11", "price": 0.956, "dividend": 0.0 }, { "date": "2019-09-12", "price": 0.964, "dividend": 0.0 }, { "date": "2019-09-13", "price": 0.973, "dividend": 0.0 }, { "date": "2019-09-16", "price": 0.973, "dividend": 0.0 }, { "date": "2019-09-17", "price": 0.978, "dividend": 0.0 }, { "date": "2019-09-18", "price": 0.975, "dividend": 0.0 }, { "date": "2019-09-19", "price": 0.982, "dividend": 0.0 }, { "date": "2019-09-20", "price": 0.982, "dividend": 0.0 }, { "date": "2019-09-23", "price": 0.982, "dividend": 0.0 }, { "date": "2019-09-24", "price": 0.986, "dividend": 0.0 }, { "date": "2019-09-25", "price": 0.985, "dividend": 0.0 }, { "date": "2019-09-26", "price": 0.986, "dividend": 0.0 }, { "date": "2019-09-27", "price": 0.984, "dividend": 0.0 }, { "date": "2019-09-30", "price": 0.977, "dividend": 0.0 }, { "date": "2019-10-01", "price": 0.985, "dividend": 0.0 }, { "date": "2019-10-02", "price": 0.98, "dividend": 0.0 }, { "date": "2019-10-03", "price": 0.965, "dividend": 0.0 }, { "date": "2019-10-04", "price": 0.968, "dividend": 0.0 }, { "date": "2019-10-07", "price": 0.968, "dividend": 0.0 }, { "date": "2019-10-08", "price": 0.976, "dividend": 0.0 }, { "date": "2019-10-09", "price": 0.973, "dividend": 0.0 }, { "date": "2019-10-10", "price": 0.973, "dividend": 0.0 }, { "date": "2019-10-11", "price": 0.981, "dividend": 0.0 }, { "date": "2019-10-14", "price": 0.981, "dividend": 0.0 }, { "date": "2019-10-15", "price": 0.998, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.003, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.001, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.001, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.003, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.003, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.008, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.011, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.016, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.024, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.025, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.025, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.024, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.024, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.039, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.04, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.041, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.041, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.041, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.046, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.041, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.031, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.039, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.04, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.036, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.034, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.032, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.033, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.041, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.044, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.048, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.046, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.04, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.05, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.044, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.04, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.046, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.047, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.051, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.051, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.048, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.048, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.066, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.061, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.066, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.06, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.058, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.056, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.056, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.058, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.061, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.063, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.055, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.055, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.055, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.055, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.042, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.06, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.045, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.063, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.067, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.067, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.072, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.067, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.067, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.072, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.077, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.067, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.076, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.065, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.066, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.036, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.041, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.024, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.031, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.024, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.033, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.045, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.068, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.065, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.057, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.057, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.055, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.054, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.047, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.038, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.023, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.031, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.033, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.03, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.03, "dividend": 0.0 }, { "date": "2020-02-25", "price": 0.999, "dividend": 0.0 }, { "date": "2020-02-26", "price": 0.991, "dividend": 0.0 }, { "date": "2020-02-27", "price": 0.969, "dividend": 0.0 }, { "date": "2020-02-28", "price": 0.933, "dividend": 0.0 }, { "date": "2020-03-02", "price": 0.943, "dividend": 0.0 }, { "date": "2020-03-03", "price": 0.931, "dividend": 0.0 }, { "date": "2020-03-04", "price": 0.928, "dividend": 0.0 }, { "date": "2020-03-05", "price": 0.936, "dividend": 0.0 }, { "date": "2020-03-06", "price": 0.911, "dividend": 0.0 }, { "date": "2020-03-09", "price": 0.859, "dividend": 0.0 }, { "date": "2020-03-10", "price": 0.873, "dividend": 0.0 }, { "date": "2020-03-11", "price": 0.857, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.821, "dividend": 0.0 }, { "date": "2020-03-13", "price": 0.782, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.762, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.776, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.779, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.779, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.779, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.786, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.819, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.878, "dividend": 0.0 }, { "date": "2020-03-26", "price": 0.857, "dividend": 0.0 }, { "date": "2020-03-27", "price": 0.895, "dividend": 0.0 }, { "date": "2020-03-30", "price": 0.89, "dividend": 0.0 }, { "date": "2020-03-31", "price": 0.875, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.844, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.833, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.832, "dividend": 0.0 }, { "date": "2020-04-06", "price": 0.86, "dividend": 0.0 }, { "date": "2020-04-07", "price": 0.881, "dividend": 0.0 }, { "date": "2020-04-08", "price": 0.896, "dividend": 0.0 }, { "date": "2020-04-09", "price": 0.893, "dividend": 0.0 }, { "date": "2020-04-13", "price": 0.885, "dividend": 0.0 }, { "date": "2020-04-14", "price": 0.904, "dividend": 0.0 }, { "date": "2020-04-15", "price": 0.906, "dividend": 0.0 }, { "date": "2020-04-16", "price": 0.895, "dividend": 0.0 }, { "date": "2020-04-17", "price": 0.911, "dividend": 0.0 }, { "date": "2020-04-20", "price": 0.903, "dividend": 0.0 }, { "date": "2020-04-21", "price": 0.889, "dividend": 0.0 }, { "date": "2020-04-22", "price": 0.884, "dividend": 0.0 }, { "date": "2020-04-23", "price": 0.894, "dividend": 0.0 }, { "date": "2020-04-24", "price": 0.892, "dividend": 0.0 }, { "date": "2020-04-27", "price": 0.908, "dividend": 0.0 }, { "date": "2020-04-28", "price": 0.91, "dividend": 0.0 }, { "date": "2020-04-29", "price": 0.91, "dividend": 0.0 }, { "date": "2020-04-30", "price": 0.923, "dividend": 0.0 }, { "date": "2020-05-04", "price": 0.923, "dividend": 0.0 }, { "date": "2020-05-05", "price": 0.923, "dividend": 0.0 }, { "date": "2020-05-06", "price": 0.923, "dividend": 0.0 }, { "date": "2020-05-08", "price": 0.922, "dividend": 0.0 }, { "date": "2020-05-11", "price": 0.934, "dividend": 0.0 }, { "date": "2020-05-12", "price": 0.932, "dividend": 0.0 }, { "date": "2020-05-13", "price": 0.933, "dividend": 0.0 }, { "date": "2020-05-14", "price": 0.918, "dividend": 0.0 }, { "date": "2020-05-15", "price": 0.924, "dividend": 0.0 }, { "date": "2020-05-18", "price": 0.924, "dividend": 0.0 }, { "date": "2020-05-19", "price": 0.941, "dividend": 0.0 }, { "date": "2020-05-20", "price": 0.947, "dividend": 0.0 }, { "date": "2020-05-21", "price": 0.947, "dividend": 0.0 }, { "date": "2020-05-22", "price": 0.939, "dividend": 0.0 }, { "date": "2020-05-26", "price": 0.973, "dividend": 0.0 }, { "date": "2020-05-27", "price": 0.981, "dividend": 0.0 }, { "date": "2020-05-28", "price": 0.998, "dividend": 0.0 }, { "date": "2020-05-29", "price": 0.993, "dividend": 0.0 }, { "date": "2020-06-01", "price": 0.998, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.009, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.019, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.022, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.026, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.035, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.033, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.033, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.01, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.0, "dividend": 0.0 }, { "date": "2020-06-15", "price": 0.971, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.01, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.007, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.005, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.005, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.002, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.007, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.006, "dividend": 0.0 }, { "date": "2020-06-25", "price": 0.998, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.008, "dividend": 0.0 }, { "date": "2020-06-29", "price": 0.99, "dividend": 0.0 }, { "date": "2020-06-30", "price": 0.997, "dividend": 0.0 }, { "date": "2020-07-01", "price": 0.987, "dividend": 0.0 }, { "date": "2020-07-02", "price": 0.987, "dividend": 0.0 }, { "date": "2020-07-03", "price": 0.995, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.008, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.004, "dividend": 0.0 }, { "date": "2020-07-08", "price": 0.997, "dividend": 0.0 }, { "date": "2020-07-09", "price": 0.996, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.004, "dividend": 0.0 }, { "date": "2020-07-14", "price": 0.998, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.014, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.005, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.003, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.005, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.012, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.006, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.006, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.006, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.007, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.006, "dividend": 0.0 }, { "date": "2020-07-29", "price": 0.995, "dividend": 0.0 }, { "date": "2020-07-30", "price": 0.989, "dividend": 0.0 }, { "date": "2020-08-03", "price": 0.981, "dividend": 0.0 }, { "date": "2020-08-04", "price": 0.998, "dividend": 0.0 }, { "date": "2020-08-05", "price": 0.998, "dividend": 0.0 }, { "date": "2020-08-06", "price": 0.997, "dividend": 0.0 }, { "date": "2020-08-07", "price": 0.994, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.017, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.027, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.043, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.044, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.035, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.035, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.036, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.026, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.029, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.032, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.04, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.04, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.037, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.029, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.04, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.042, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.049, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.056, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.044, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.042, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.049, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.041, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.054, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.062, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.069, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.063, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.064, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.06, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.066, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.066, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.066, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.066, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.055, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.059, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.077, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.083, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.06, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.06, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.051, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.067, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.07, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.071, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.079, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.077, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.074, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.079, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.075, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.069, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.06, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.073, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.067, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.073, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.062, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.063, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.057, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.053, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.05, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.051, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.03, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.048, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.048, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.069, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.086, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.09, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.107, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.117, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.138, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.138, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.124, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.142, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.144, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.136, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.139, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.137, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.137, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.184, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.188, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.2, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.208, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.19, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.197, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.2, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.2, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.202, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.192, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.19, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.205, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.196, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.198, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.202, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.198, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.2, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.205, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.203, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.2, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.18, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.188, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.195, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.208, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.23, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.221, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.221, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.215, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.214, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.214, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.237, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.259, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.259, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.262, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.266, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.27, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.256, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.249, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.258, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.253, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.26, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.259, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.262, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.249, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.256, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.24, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.22, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.236, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.25, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.262, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.256, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.271, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.289, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.289, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.289, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.289, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.309, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.318, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.312, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.302, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.294, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.297, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.297, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.27, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.287, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.243, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.268, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.265, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.268, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.253, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.261, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.256, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.267, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.269, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.271, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.293, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.3, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.308, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.31, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.328, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.326, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.309, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.298, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.272, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.292, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.309, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.315, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.315, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.298, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.304, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.32, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.3, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.307, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.301, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.306, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.3, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.303, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.299, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.302, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.303, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.302, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.282, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.254, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.28, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.276, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.278, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.268, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.278, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.278, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.269, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.269, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.269, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.269, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.286, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.288, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.3, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.268, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.249, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.254, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.249, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.268, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.261, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.264, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.272, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.279, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.284, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.281, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.303, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.287, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.29, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.302, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.311, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.31, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.311, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.312, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.304, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.305, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.303, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.31, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.321, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.321, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.312, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.303, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.271, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.313, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.308, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.306, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.315, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.317, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.311, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.307, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.302, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.313, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.311, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.314, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.303, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.291, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.285, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.313, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.32, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.315, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.299, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.293, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.275, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.274, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.274, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.274, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.291, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.299, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.286, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.293, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.276, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.303, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.298, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.293, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.301, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.301, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.304, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.317, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.317, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.317, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.299, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.292, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.297, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.279, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.265, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.291, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.305, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.307, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.306, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.303, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.317, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.326, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.34, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.344, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.368, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.387, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.398, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.408, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.398, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.418, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.424, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.44, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.427, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.42, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.425, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.425, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.403, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.389, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.389, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.42, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.417, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.41, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.386, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.382, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.351, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.341, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.324, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.32, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.321, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.333, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.356, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.347, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.34, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.351, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.38, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.378, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.383, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.381, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.363, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.365, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.365, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.381, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.381, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.37, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.372, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.402, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.392, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.392, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.4, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.398, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.386, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.377, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.382, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.4, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.404, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.405, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.4, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.397, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.405, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.406, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.406, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.388, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.394, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.366, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.341, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.325, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.331, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.323, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.345, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.337, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.363, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.378, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.369, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.359, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.362, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.355, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.361, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.384, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.362, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.332, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.352, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.356, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.369, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.369, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.363, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.382, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.377, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.373, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.373, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.373, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.399, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.404, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.369, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.368, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.368, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.36, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.383, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.373, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.354, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.361, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.356, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.311, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.322, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.311, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.313, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.287, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.285, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.25, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.276, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.291, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.304, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.311, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.3, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.302, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.315, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.326, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.326, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.303, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.292, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.317, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.308, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.302, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.291, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.27, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.27, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.253, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.269, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.272, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.28, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.255, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.27, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.243, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.204, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.181, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.181, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.23, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.208, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.215, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.223, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.243, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.278, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.285, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.285, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.301, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.331, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.333, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.333, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.327, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.339, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.335, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.322, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.316, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.32, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.315, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.295, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.273, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.274, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.269, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.25, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.27, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.282, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.26, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.272, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.284, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.298, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.283, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.263, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.263, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.251, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.273, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.273, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.273, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.273, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.283, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.255, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.242, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.237, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.225, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.254, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.256, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.269, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.249, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.262, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.273, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.263, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.264, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.261, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.269, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.296, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.291, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.306, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.299, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.306, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.31, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.314, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.329, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.327, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.309, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.276, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.261, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.244, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.252, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.228, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.212, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.238, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.232, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.23, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.243, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.261, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.273, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.265, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.247, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.225, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.241, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.248, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.232, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.251, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.256, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.248, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.252, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.257, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.256, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.256, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.265, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.297, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.299, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.305, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.294, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.295, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.3, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.302, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.298, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.311, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.288, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.297, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.299, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.308, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.313, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.3, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.3, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.329, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.341, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.338, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.354, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.342, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.346, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.343, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.33, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.327, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.336, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.338, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.312, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.328, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.327, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.307, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.303, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.302, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.301, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.294, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.323, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.329, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.339, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.344, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.317, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.319, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.308, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.308, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.313, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.296, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.293, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.293, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.257, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.262, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.249, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.266, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.241, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.254, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.292, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.298, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.306, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.295, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.295, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.266, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.264, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.254, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.287, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.271, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.288, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.289, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.279, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.272, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.291, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.299, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.293, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.289, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.309, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.318, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.32, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.32, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.304, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.32, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.335, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.33, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.32, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.354, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.341, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.344, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.342, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.342, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.341, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.345, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.357, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.357, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.376, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.374, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.363, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.357, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.351, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.355, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.332, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.328, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.33, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.327, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.322, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.335, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.333, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.338, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.347, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.344, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.328, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.317, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.291, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.281, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.29, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.28, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.291, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.29, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.283, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.28, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.28, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.262, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.264, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.271, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.271, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.277, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.291, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.295, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.291, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.279, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.289, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.313, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.3, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.308, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.348, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.347, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.35, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.348, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.341, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.341, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.339, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.345, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.352, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.355, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.354, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.355, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.357, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.349, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.359, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.355, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.365, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.357, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.358, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.357, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.341, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.341, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.351, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.356, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.358, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.361, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.359, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.377, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.39, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.395, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.399, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.411, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.384, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.364, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.33, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.335, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.319, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.338, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.317, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.317, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.342, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.339, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.336, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.342, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.346, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.362, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.369, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.382, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.392, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.396, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.368, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.35, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.363, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.374, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.384, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.386, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.395, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.401, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.41, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.41, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.411, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.408, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.41, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.413, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.399, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.406, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.422, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.438, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.438, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.438, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.438, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.434, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.452, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.446, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.447, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.457, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.47, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.479, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.485, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.506, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.52, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.513, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.503, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.498, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.499, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.509, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.509, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.491, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.504, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.556, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.569, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.547, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.535, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.559, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.57, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.588, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.607, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.605, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.609, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.6, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.596, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.604, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.604, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.58, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.577, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.57, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.6, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.597, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.619, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.606, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.608, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.587, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.573, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.564, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.56, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.549, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.567, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.563, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.563, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.572, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.59, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.577, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.578, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.592, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.596, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.594, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.604, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.601, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.622, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.632, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.603, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.582, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.585, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.592, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.597, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.605, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.605, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.588, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.594, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.574, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.57, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.558, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.561, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.576, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.585, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.593, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.578, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.602, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.604, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.611, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.624, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.651, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.655, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.666, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.659, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.641, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.639, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.649, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.644, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.662, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.675, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.675, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.671, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.656, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.639, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.635, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.643, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.634, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.638, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.626, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.612, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.606, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.581, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.546, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.574, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.574, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.574, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.604, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.609, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.632, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.609, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.583, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.596, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.598, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.574, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.57, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.558, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.561, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.568, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.548, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.568, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.552, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.562, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.601, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.608, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.608, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.638, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.617, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.605, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.625, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.623, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.63, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.649, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.647, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.661, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.65, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.647, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.654, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.654, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.663, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.655, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.65, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.639, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.648, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.651, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.638, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.626, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.658, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.639, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.617, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.639, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.636, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.637, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.619, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.626, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.614, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.625, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.637, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.621, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.627, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.629, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.646, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.648, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.648, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.648, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.648, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.656, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.664, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.664, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.677, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.701, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.725, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.734, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.751, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.738, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.729, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.724, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.737, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.76, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.759, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.753, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.753, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.732, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.751, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.749, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.765, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.757, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.763, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.775, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.76, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.766, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.777, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.779, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.813, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.796, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.802, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.825, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.836, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.83, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.827, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.849, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.849, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.858, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.858, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.857, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.855, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.877, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.876, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.885, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.891, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.883, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.891, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.853, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.847, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.841, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.851, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.861, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.898, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.915, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.915, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.947, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.955, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.933, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.935, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.95, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.929, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.912, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.908, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.902, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.92, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.902, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.919, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.935, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.932, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.945, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.939, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.902, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.881, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.892, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.859, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.884, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.887, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.92, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.889, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.907, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.907, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.939, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.93, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.93, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.93, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.942, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.912, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.917, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.931, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.928, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.932, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.94, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.952, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.956, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.974, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.969, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.967, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.958, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.978, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.978, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.962, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.951, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.98, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.001, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.991, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.967, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.975, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.977, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.994, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.991, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.975, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.957, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.966, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.949, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.957, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.957, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.957, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.965, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.997, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.009, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.003, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.013, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.022, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.045, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.055, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.074, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.067, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.056, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.078, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.089, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.106, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.078, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.078, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.085, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.093, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.061, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.057, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.033, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.038, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.008, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.949, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.942, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.988, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.985, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.011, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.949, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.825, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.592, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.752, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.791, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.77, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.77, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.846, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.866, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.881, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.941, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.912, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.934, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.931, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.933, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.946, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.926, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.939, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.949, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.952, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.965, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.968, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.978, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.903, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.892, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.874, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.862, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.86, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.828, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.877, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.861, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.861, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.849, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.854, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.894, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.913, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.913, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.926, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.922, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.975, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.01, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.936, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.971, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.939, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.963, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.968, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.003, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.975, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.981, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.985, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.981, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.981, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.993, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.967, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.962, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.964, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.957, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.936, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.927, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.928, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.917, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.944, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.96, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.976, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.934, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.934, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.952, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.992, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.008, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.009, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.013, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.011, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.986, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.982, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.99, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.973, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.988, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.98, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.97, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.981, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.998, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.976, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.961, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.976, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.97, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.999, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.031, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.025, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.027, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.011, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.016, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.019, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.026, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.044, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.024, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.019, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.012, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.006, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.002, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.995, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.013, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.011, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.04, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.067, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.052, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.052, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.052, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.052, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.033, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.056, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.044, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.017, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.001, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.001, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.978, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.985, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.986, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.98, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.003, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.004, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.029, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.042, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.039, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.036, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.031, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.059, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.008, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.023, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.025, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.033, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.022, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.018, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.018, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.02, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.044, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.039, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.047, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.051, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.047, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.022, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.027, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.027, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.013, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.009, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.022, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.978, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.01, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.993, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.999, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.023, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.988, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.977, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.952, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.976, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.979, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.995, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.017, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.041, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.049, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.049, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.056, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.05, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.055, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.068, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.067, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.033, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.966, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.961, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.895, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.827, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.682, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.793, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.726, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.877, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.817, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.833, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.853, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.84, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.867, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.865, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.864, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.905, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.916, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.947, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.963, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.963, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.978, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.994, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.994, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.994, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.003, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.006, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.031, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.06, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.055, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.038, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.036, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.034, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.038, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.035, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.025, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.042, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.054, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.066, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.066, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.1, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.086, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.072, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.067, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.079, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.057, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.067, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.081, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.082, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.082, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.077, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.058, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.074, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.081, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.098, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.084, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.068, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.062, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.08, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.083, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.103, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.131, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.139, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.123, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.114, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.115, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.115, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.104, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.108, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.114, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.104, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.109, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.109, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.112, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.11, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.126, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.123, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.123, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.125, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.189, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.23, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.21, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.192, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.177, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.188, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.202, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.206, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.182, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.198, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.221, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.237, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.258, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.258, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.287, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.309, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.282, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.32, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.329, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.326, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.312, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.301, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.317, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.321, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.297, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.295, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.311, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.298, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.288, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.301, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.275, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.298, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.317, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.342, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.328, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.345, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.351, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.36, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.36, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.365, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.348, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.36, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.351, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.362, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.362, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.369, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.378, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.378, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.344, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.349, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.329, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.325, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.355, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.428, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.429, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.435, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.451, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.41, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.41, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.362, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.395, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.409, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.383, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.442, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.453, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.442, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.456, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.495, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.471, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.471, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.49, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.511, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.511, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.494, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.463, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.496, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.483, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.493, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.498, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.527, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.546, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.53, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.518, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.447, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.444, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.484, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.483, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.483, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.477, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.523, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.532, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.533, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.505, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.509, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.506, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.554, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.527, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.543, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.544, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.546, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.526, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.576, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.578, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.533, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.533, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.522, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.541, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.559, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.571, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.558, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.567, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.572, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.557, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.557, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.557, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.609, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.653, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.63, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.608, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.629, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.629, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.692, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.723, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.74, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.735, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.733, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.707, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.68, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.697, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.709, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.653, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.663, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.645, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.651, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.661, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.639, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.721, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.724, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.72, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.754, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.82, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.872, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.872, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.888, "dividend": 0.0 } ], "GreatLink Lion Vietnam": [ { "date": "2008-02-01", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-04", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-05", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-06", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-07", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-08", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-11", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-12", "price": 0.95, "dividend": 0.0 }, { "date": "2008-02-13", "price": 0.94, "dividend": 0.0 }, { "date": "2008-02-14", "price": 0.947, "dividend": 0.0 }, { "date": "2008-02-15", "price": 0.941, "dividend": 0.0 }, { "date": "2008-02-18", "price": 0.926, "dividend": 0.0 }, { "date": "2008-02-19", "price": 0.93, "dividend": 0.0 }, { "date": "2008-02-20", "price": 0.909, "dividend": 0.0 }, { "date": "2008-02-21", "price": 0.887, "dividend": 0.0 }, { "date": "2008-02-22", "price": 0.882, "dividend": 0.0 }, { "date": "2008-02-25", "price": 0.892, "dividend": 0.0 }, { "date": "2008-02-26", "price": 0.878, "dividend": 0.0 }, { "date": "2008-02-27", "price": 0.874, "dividend": 0.0 }, { "date": "2008-02-28", "price": 0.871, "dividend": 0.0 }, { "date": "2008-02-29", "price": 0.863, "dividend": 0.0 }, { "date": "2008-03-03", "price": 0.84, "dividend": 0.0 }, { "date": "2008-03-04", "price": 0.819, "dividend": 0.0 }, { "date": "2008-03-05", "price": 0.807, "dividend": 0.0 }, { "date": "2008-03-06", "price": 0.818, "dividend": 0.0 }, { "date": "2008-03-07", "price": 0.83, "dividend": 0.0 }, { "date": "2008-03-10", "price": 0.831, "dividend": 0.0 }, { "date": "2008-03-11", "price": 0.822, "dividend": 0.0 }, { "date": "2008-03-12", "price": 0.83, "dividend": 0.0 }, { "date": "2008-03-13", "price": 0.826, "dividend": 0.0 }, { "date": "2008-03-14", "price": 0.822, "dividend": 0.0 }, { "date": "2008-03-17", "price": 0.796, "dividend": 0.0 }, { "date": "2008-03-18", "price": 0.778, "dividend": 0.0 }, { "date": "2008-03-19", "price": 0.781, "dividend": 0.0 }, { "date": "2008-03-20", "price": 0.774, "dividend": 0.0 }, { "date": "2008-03-21", "price": 0.774, "dividend": 0.0 }, { "date": "2008-03-24", "price": 0.757, "dividend": 0.0 }, { "date": "2008-03-25", "price": 0.743, "dividend": 0.0 }, { "date": "2008-03-26", "price": 0.75, "dividend": 0.0 }, { "date": "2008-03-27", "price": 0.747, "dividend": 0.0 }, { "date": "2008-03-28", "price": 0.751, "dividend": 0.0 }, { "date": "2008-03-31", "price": 0.754, "dividend": 0.0 }, { "date": "2008-04-01", "price": 0.755, "dividend": 0.0 }, { "date": "2008-04-02", "price": 0.758, "dividend": 0.0 }, { "date": "2008-04-03", "price": 0.764, "dividend": 0.0 }, { "date": "2008-04-04", "price": 0.765, "dividend": 0.0 }, { "date": "2008-04-07", "price": 0.776, "dividend": 0.0 }, { "date": "2008-04-08", "price": 0.776, "dividend": 0.0 }, { "date": "2008-04-09", "price": 0.774, "dividend": 0.0 }, { "date": "2008-04-10", "price": 0.764, "dividend": 0.0 }, { "date": "2008-04-11", "price": 0.763, "dividend": 0.0 }, { "date": "2008-04-14", "price": 0.763, "dividend": 0.0 }, { "date": "2008-04-15", "price": 0.763, "dividend": 0.0 }, { "date": "2008-04-16", "price": 0.756, "dividend": 0.0 }, { "date": "2008-04-17", "price": 0.76, "dividend": 0.0 }, { "date": "2008-04-18", "price": 0.767, "dividend": 0.0 }, { "date": "2008-04-21", "price": 0.767, "dividend": 0.0 }, { "date": "2008-04-22", "price": 0.763, "dividend": 0.0 }, { "date": "2008-04-23", "price": 0.761, "dividend": 0.0 }, { "date": "2008-04-24", "price": 0.762, "dividend": 0.0 }, { "date": "2008-04-25", "price": 0.766, "dividend": 0.0 }, { "date": "2008-04-28", "price": 0.765, "dividend": 0.0 }, { "date": "2008-04-29", "price": 0.759, "dividend": 0.0 }, { "date": "2008-04-30", "price": 0.759, "dividend": 0.0 }, { "date": "2008-05-01", "price": 0.759, "dividend": 0.0 }, { "date": "2008-05-02", "price": 0.759, "dividend": 0.0 }, { "date": "2008-05-05", "price": 0.759, "dividend": 0.0 }, { "date": "2008-05-06", "price": 0.762, "dividend": 0.0 }, { "date": "2008-05-07", "price": 0.76, "dividend": 0.0 }, { "date": "2008-05-08", "price": 0.757, "dividend": 0.0 }, { "date": "2008-05-09", "price": 0.745, "dividend": 0.0 }, { "date": "2008-05-12", "price": 0.745, "dividend": 0.0 }, { "date": "2008-05-13", "price": 0.733, "dividend": 0.0 }, { "date": "2008-05-14", "price": 0.729, "dividend": 0.0 }, { "date": "2008-05-15", "price": 0.728, "dividend": 0.0 }, { "date": "2008-05-16", "price": 0.722, "dividend": 0.0 }, { "date": "2008-05-19", "price": 0.722, "dividend": 0.0 }, { "date": "2008-05-20", "price": 0.711, "dividend": 0.0 }, { "date": "2008-05-21", "price": 0.703, "dividend": 0.0 }, { "date": "2008-05-22", "price": 0.697, "dividend": 0.0 }, { "date": "2008-05-23", "price": 0.691, "dividend": 0.0 }, { "date": "2008-05-26", "price": 0.681, "dividend": 0.0 }, { "date": "2008-05-27", "price": 0.681, "dividend": 0.0 }, { "date": "2008-05-28", "price": 0.681, "dividend": 0.0 }, { "date": "2008-05-29", "price": 0.681, "dividend": 0.0 }, { "date": "2008-05-30", "price": 0.658, "dividend": 0.0 }, { "date": "2008-06-02", "price": 0.655, "dividend": 0.0 }, { "date": "2008-06-03", "price": 0.648, "dividend": 0.0 }, { "date": "2008-06-04", "price": 0.636, "dividend": 0.0 }, { "date": "2008-06-05", "price": 0.597, "dividend": 0.0 }, { "date": "2008-06-06", "price": 0.588, "dividend": 0.0 }, { "date": "2008-06-09", "price": 0.588, "dividend": 0.0 }, { "date": "2008-06-10", "price": 0.578, "dividend": 0.0 }, { "date": "2008-06-11", "price": 0.579, "dividend": 0.0 }, { "date": "2008-06-12", "price": 0.578, "dividend": 0.0 }, { "date": "2008-06-13", "price": 0.569, "dividend": 0.0 }, { "date": "2008-06-16", "price": 0.565, "dividend": 0.0 }, { "date": "2008-06-17", "price": 0.566, "dividend": 0.0 }, { "date": "2008-06-18", "price": 0.553, "dividend": 0.0 }, { "date": "2008-06-19", "price": 0.545, "dividend": 0.0 }, { "date": "2008-06-20", "price": 0.545, "dividend": 0.0 }, { "date": "2008-06-23", "price": 0.559, "dividend": 0.0 }, { "date": "2008-06-24", "price": 0.551, "dividend": 0.0 }, { "date": "2008-06-25", "price": 0.556, "dividend": 0.0 }, { "date": "2008-06-26", "price": 0.563, "dividend": 0.0 }, { "date": "2008-06-27", "price": 0.568, "dividend": 0.0 }, { "date": "2008-06-30", "price": 0.578, "dividend": 0.0 }, { "date": "2008-07-01", "price": 0.578, "dividend": 0.0 }, { "date": "2008-07-02", "price": 0.584, "dividend": 0.0 }, { "date": "2008-07-03", "price": 0.594, "dividend": 0.0 }, { "date": "2008-07-04", "price": 0.599, "dividend": 0.0 }, { "date": "2008-07-07", "price": 0.599, "dividend": 0.0 }, { "date": "2008-07-08", "price": 0.587, "dividend": 0.0 }, { "date": "2008-07-09", "price": 0.586, "dividend": 0.0 }, { "date": "2008-07-10", "price": 0.596, "dividend": 0.0 }, { "date": "2008-07-11", "price": 0.605, "dividend": 0.0 }, { "date": "2008-07-14", "price": 0.609, "dividend": 0.0 }, { "date": "2008-07-15", "price": 0.604, "dividend": 0.0 }, { "date": "2008-07-16", "price": 0.603, "dividend": 0.0 }, { "date": "2008-07-17", "price": 0.603, "dividend": 0.0 }, { "date": "2008-07-18", "price": 0.597, "dividend": 0.0 }, { "date": "2008-07-21", "price": 0.602, "dividend": 0.0 }, { "date": "2008-07-22", "price": 0.596, "dividend": 0.0 }, { "date": "2008-07-23", "price": 0.598, "dividend": 0.0 }, { "date": "2008-07-24", "price": 0.59, "dividend": 0.0 }, { "date": "2008-07-25", "price": 0.585, "dividend": 0.0 }, { "date": "2008-07-28", "price": 0.588, "dividend": 0.0 }, { "date": "2008-07-29", "price": 0.593, "dividend": 0.0 }, { "date": "2008-07-30", "price": 0.591, "dividend": 0.0 }, { "date": "2008-07-31", "price": 0.591, "dividend": 0.0 }, { "date": "2008-08-01", "price": 0.59, "dividend": 0.0 }, { "date": "2008-08-04", "price": 0.584, "dividend": 0.0 }, { "date": "2008-08-05", "price": 0.579, "dividend": 0.0 }, { "date": "2008-08-06", "price": 0.579, "dividend": 0.0 }, { "date": "2008-08-07", "price": 0.596, "dividend": 0.0 }, { "date": "2008-08-08", "price": 0.603, "dividend": 0.0 }, { "date": "2008-08-11", "price": 0.616, "dividend": 0.0 }, { "date": "2008-08-12", "price": 0.613, "dividend": 0.0 }, { "date": "2008-08-13", "price": 0.613, "dividend": 0.0 }, { "date": "2008-08-14", "price": 0.622, "dividend": 0.0 }, { "date": "2008-08-15", "price": 0.634, "dividend": 0.0 }, { "date": "2008-08-18", "price": 0.641, "dividend": 0.0 }, { "date": "2008-08-19", "price": 0.642, "dividend": 0.0 }, { "date": "2008-08-20", "price": 0.636, "dividend": 0.0 }, { "date": "2008-08-21", "price": 0.637, "dividend": 0.0 }, { "date": "2008-08-22", "price": 0.639, "dividend": 0.0 }, { "date": "2008-08-25", "price": 0.651, "dividend": 0.0 }, { "date": "2008-08-26", "price": 0.66, "dividend": 0.0 }, { "date": "2008-08-27", "price": 0.659, "dividend": 0.0 }, { "date": "2008-08-28", "price": 0.652, "dividend": 0.0 }, { "date": "2008-08-29", "price": 0.655, "dividend": 0.0 }, { "date": "2008-09-01", "price": 0.655, "dividend": 0.0 }, { "date": "2008-09-02", "price": 0.655, "dividend": 0.0 }, { "date": "2008-09-03", "price": 0.66, "dividend": 0.0 }, { "date": "2008-09-04", "price": 0.659, "dividend": 0.0 }, { "date": "2008-09-05", "price": 0.651, "dividend": 0.0 }, { "date": "2008-09-08", "price": 0.647, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.641, "dividend": 0.0 }, { "date": "2008-09-10", "price": 0.633, "dividend": 0.0 }, { "date": "2008-09-11", "price": 0.621, "dividend": 0.0 }, { "date": "2008-09-12", "price": 0.604, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.604, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.581, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.567, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.551, "dividend": 0.0 }, { "date": "2008-09-19", "price": 0.571, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.579, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.581, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.575, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.581, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.585, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.579, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.564, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.564, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.572, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.565, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.552, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.535, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.521, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.521, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.508, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.499, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.514, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.514, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.503, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.496, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.491, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.489, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.489, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.476, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.456, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.456, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.436, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.44, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.447, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.46, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.465, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.478, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.493, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.493, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.49, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.499, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.493, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.485, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.485, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.49, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.491, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.484, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.478, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.464, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.461, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.453, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.456, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.45, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.447, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.456, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.464, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.457, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.457, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.457, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.453, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.453, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.448, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.447, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.45, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.459, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.467, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.455, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.453, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.454, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.465, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.465, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.454, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.454, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.454, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.443, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.443, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.447, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.45, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.45, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.455, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.466, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.468, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.471, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.466, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.467, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.463, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.459, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.463, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.456, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.456, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.46, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.46, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.455, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.455, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.457, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.457, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.457, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.457, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.457, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.457, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.455, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.447, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.445, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.441, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.443, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.445, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.442, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.441, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.441, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.441, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.439, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.435, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.427, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.426, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.424, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.417, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.41, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.418, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.418, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.424, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.424, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.418, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.42, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.423, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.421, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.424, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.426, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.43, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.425, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.43, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.43, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.437, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.445, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.437, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.441, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.437, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.442, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.445, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.454, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.454, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.447, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.443, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.451, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.46, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.474, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.474, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.485, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.475, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.474, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.474, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.493, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.492, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.49, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.488, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.484, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.478, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.474, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.478, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.477, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.472, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.476, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.474, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.477, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.477, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.477, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.495, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.503, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.506, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.514, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.514, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.515, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.519, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.519, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.511, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.52, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.519, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.526, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.533, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.532, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.521, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.535, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.535, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.535, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.529, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.529, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.544, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.551, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.555, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.562, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.578, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.594, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.594, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.583, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.587, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.581, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.57, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.554, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.557, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.558, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.56, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.55, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.534, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.545, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.552, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.556, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.55, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.54, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.532, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.538, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.54, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.55, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.546, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.546, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.545, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.545, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.538, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.54, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.545, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.554, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.552, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.546, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.551, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.552, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.562, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.575, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.582, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.575, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.574, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.571, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.579, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.579, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.583, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.586, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.585, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.585, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.585, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.597, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.598, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.604, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.601, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.595, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.592, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.595, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.6, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.601, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.611, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.611, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.612, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.611, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.616, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.623, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.62, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.62, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.618, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.616, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.616, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.624, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.618, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.625, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.63, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.631, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.634, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.634, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.638, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.644, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.644, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.649, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.649, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.644, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.646, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.648, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.654, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.648, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.642, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.626, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.626, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.629, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.642, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.648, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.658, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.666, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.661, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.67, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.673, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.671, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.667, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.672, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.67, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.671, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.668, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.661, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.658, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.659, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.642, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.646, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.626, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.614, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.616, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.628, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.624, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.614, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.614, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.622, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.626, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.624, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.622, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.623, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.627, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.631, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.627, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.616, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.612, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.596, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.568, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.568, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.58, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.586, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.578, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.577, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.577, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.578, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.576, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.563, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.557, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.552, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.562, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.566, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.555, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.552, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.555, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.566, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.571, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.577, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.578, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.578, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.586, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.582, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.589, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.589, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.589, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.606, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.614, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.611, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.609, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.602, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.601, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.591, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.596, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.6, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.593, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.581, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.585, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.583, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.575, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.569, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.57, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.576, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.565, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.564, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.563, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.568, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.569, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.58, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.586, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.574, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.571, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.565, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.572, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.574, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.576, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.576, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.576, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.576, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.576, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.576, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.577, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.563, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.563, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.563, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.56, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.56, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.566, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.57, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.574, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.575, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.58, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.587, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.587, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.587, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.588, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.587, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.577, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.58, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.586, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.583, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.581, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.581, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.587, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.58, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.581, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.58, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.578, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.576, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.583, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.583, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.584, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.584, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.587, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.584, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.586, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.594, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.589, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.583, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.588, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.583, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.578, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.578, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.581, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.588, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.588, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.584, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.587, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.586, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.584, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.584, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.584, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.594, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.594, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.59, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.581, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.576, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.578, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.568, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.569, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.569, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.559, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.557, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.548, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.557, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.541, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.546, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.547, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.55, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.553, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.553, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.559, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.563, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.564, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.563, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.565, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.553, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.554, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.554, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.553, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.557, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.557, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.557, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.56, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.563, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.559, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.562, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.564, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.565, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.568, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.56, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.559, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.56, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.554, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.55, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.546, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.548, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.544, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.54, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.545, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.545, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.546, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.548, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.548, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.546, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.548, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.551, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.548, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.547, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.544, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.544, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.541, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.541, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.542, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.544, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.547, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.54, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.541, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.54, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.544, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.538, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.538, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.523, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.529, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.516, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.523, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.532, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.528, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.516, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.516, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.522, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.517, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.503, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.499, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.504, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.504, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.52, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.527, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.527, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.527, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.527, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.53, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.524, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.522, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.527, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.527, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.517, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.516, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.517, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.516, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.522, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.52, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.517, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.516, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.516, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.513, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.512, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.512, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.511, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.509, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.506, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.505, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.507, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.515, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.515, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.513, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.516, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.512, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.511, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.511, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.51, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.51, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.511, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.5, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.5, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.503, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.502, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.508, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.508, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.506, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.508, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.506, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.503, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.504, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.505, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.505, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.511, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.505, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.508, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.503, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.499, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.496, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.491, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.491, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.494, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.493, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.494, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.504, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.504, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.505, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.508, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.514, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.515, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.51, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.515, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.52, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.51, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.517, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.514, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.521, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.532, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.546, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.544, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.551, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.544, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.551, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.546, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.545, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.538, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.532, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.527, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.527, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.533, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.532, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.531, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.535, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.535, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.534, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.531, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.529, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.527, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.526, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.52, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.517, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.525, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.529, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.531, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.528, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.533, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.535, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.537, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.528, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.525, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.527, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.533, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.541, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.541, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.541, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.541, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.541, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.541, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.541, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.547, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.547, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.549, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.517, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.511, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.512, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.508, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.502, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.493, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.475, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.463, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.468, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.46, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.462, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.456, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.458, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.45, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.448, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.452, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.46, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.464, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.461, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.474, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.482, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.469, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.463, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.461, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.458, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.459, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.461, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.455, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.459, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.453, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.45, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.452, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.452, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.453, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.453, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.45, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.449, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.452, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.459, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.458, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.456, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.456, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.456, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.453, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.449, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.447, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.443, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.438, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.441, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.441, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.441, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.443, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.441, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.448, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.448, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.448, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.448, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.448, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.454, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.452, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.446, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.451, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.452, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.452, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.453, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.452, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.448, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.448, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.427, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.421, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.413, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.403, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.389, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.376, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.386, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.395, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.397, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.404, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.417, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.431, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.425, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.416, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.424, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.419, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.423, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.427, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.423, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.419, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.421, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.425, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.413, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.41, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.418, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.417, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.414, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.414, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.414, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.414, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.414, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.411, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.405, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.405, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.41, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.407, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.406, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.408, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.406, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.4, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.398, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.399, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.394, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.395, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.391, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.397, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.392, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.388, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.388, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.387, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.391, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.389, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.388, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.383, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.377, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.375, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.381, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.385, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.38, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.38, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.366, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.363, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.364, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.362, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.363, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.369, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.382, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.375, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.381, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.375, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.37, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.376, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.376, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.383, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.383, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.394, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.402, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.402, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.401, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.403, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.408, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.418, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.428, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.429, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.436, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.435, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.438, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.425, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.44, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.43, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.43, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.441, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.429, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.425, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.422, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.423, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.419, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.422, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.419, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.416, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.408, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.411, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.405, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.402, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.402, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.395, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.398, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.395, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.393, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.388, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.382, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.386, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.394, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.397, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.392, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.392, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.393, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.398, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.399, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.401, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.392, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.392, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.39, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.39, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.387, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.389, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.388, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.382, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.378, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.376, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.38, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.376, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.371, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.371, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.372, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.382, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.377, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.38, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.374, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.371, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.365, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.365, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.368, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.374, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.374, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.372, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.369, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.364, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.363, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.36, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.358, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.353, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.354, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.357, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.353, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.354, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.345, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.341, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.341, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.333, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.339, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.34, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.342, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.342, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.336, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.336, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.332, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.327, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.332, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.335, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.339, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.341, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.348, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.351, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.351, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.356, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.365, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.365, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.365, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.365, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.365, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.365, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.365, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.371, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.372, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.373, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.383, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.382, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.382, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.382, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.392, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.394, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.393, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.384, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.391, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.387, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.388, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.39, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.399, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.398, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.406, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.409, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.41, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.415, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.407, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.406, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.411, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.422, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.44, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.428, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.429, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.413, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.416, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.415, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.416, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.424, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.43, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.422, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.422, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.427, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.431, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.431, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.435, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.44, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.429, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.431, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.427, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.429, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.429, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.433, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.43, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.435, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.435, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.442, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.445, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.451, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.457, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.453, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.46, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.466, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.466, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.46, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.457, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.458, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.458, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.464, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.459, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.463, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.463, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.463, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.461, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.459, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.467, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.477, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.478, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.478, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.476, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.472, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.466, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.452, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.451, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.445, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.439, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.451, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.446, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.441, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.433, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.446, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.445, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.442, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.447, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.441, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.443, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.429, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.431, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.435, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.44, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.442, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.442, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.441, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.437, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.434, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.44, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.442, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.435, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.437, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.439, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.435, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.434, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.428, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.427, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.425, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.424, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.423, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.415, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.415, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.417, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.422, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.413, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.41, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.41, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.413, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.421, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.418, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.422, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.422, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.429, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.423, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.423, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.417, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.413, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.413, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.411, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.411, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.41, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.407, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.412, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.411, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.413, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.412, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.415, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.415, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.417, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.418, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.419, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.419, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.421, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.423, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.423, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.409, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.403, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.382, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.39, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.377, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.376, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.382, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.388, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.386, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.386, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.39, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.387, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.382, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.381, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.371, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.366, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.37, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.373, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.376, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.379, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.375, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.373, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.369, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.375, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.371, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.37, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.375, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.371, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.369, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.364, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.364, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.366, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.364, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.367, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.375, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.375, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.376, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.375, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.371, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.369, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.376, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.372, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.373, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.371, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.369, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.371, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.369, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.365, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.365, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.366, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.365, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.364, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.363, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.353, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.355, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.353, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.358, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.366, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.367, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.37, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.37, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.366, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.368, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.368, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.363, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.366, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.366, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.365, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.361, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.358, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.355, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.354, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.357, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.355, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.358, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.36, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.364, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.365, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.363, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.366, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.371, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.372, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.374, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.374, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.375, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.371, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.375, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.378, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.377, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.38, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.38, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.387, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.39, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.395, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.395, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.395, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.399, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.401, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.411, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.424, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.435, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.436, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.446, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.447, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.443, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.448, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.453, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.444, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.442, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.435, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.43, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.429, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.44, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.459, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.469, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.475, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.481, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.473, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.477, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.473, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.467, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.479, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.484, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.485, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.485, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.485, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.485, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.485, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.485, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.484, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.483, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.485, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.464, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.464, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.47, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.449, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.448, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.454, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.457, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.449, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.44, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.449, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.447, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.453, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.461, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.459, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.455, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.459, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.466, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.461, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.461, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.466, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.471, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.466, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.47, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.465, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.465, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.461, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.461, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.473, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.479, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.476, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.472, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.476, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.478, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.477, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.461, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.467, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.459, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.443, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.44, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.445, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.432, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.432, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.429, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.434, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.434, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.437, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.436, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.436, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.436, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.436, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.436, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.438, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.449, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.448, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.447, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.449, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.453, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.458, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.451, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.457, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.463, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.46, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.467, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.476, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.478, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.473, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.473, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.488, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.495, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.495, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.5, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.496, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.49, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.483, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.483, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.487, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.488, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.493, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.487, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.478, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.479, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.47, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.459, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.46, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.46, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.466, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.463, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.452, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.431, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.431, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.441, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.436, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.434, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.445, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.445, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.442, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.445, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.441, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.442, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.439, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.435, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.447, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.448, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.446, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.448, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.451, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.455, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.455, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.455, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.447, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.441, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.443, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.436, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.441, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.443, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.445, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.447, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.447, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.449, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.454, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.454, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.454, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.451, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.452, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.458, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.466, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.465, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.47, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.467, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.467, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.461, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.45, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.454, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.452, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.44, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.433, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.441, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.441, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.439, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.433, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.442, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.446, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.436, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.441, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.445, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.445, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.445, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.442, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.445, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.44, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.44, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.442, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.447, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.449, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.451, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.454, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.454, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.46, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.458, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.46, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.458, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.459, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.465, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.469, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.467, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.46, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.46, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.458, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.458, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.465, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.466, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.465, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.469, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.466, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.472, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.469, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.469, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.464, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.465, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.465, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.467, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.467, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.469, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.47, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.472, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.473, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.472, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.476, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.471, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.469, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.471, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.472, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.477, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.475, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.477, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.475, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.477, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.479, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.484, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.482, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.481, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.482, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.484, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.485, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.485, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.482, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.482, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.484, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.484, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.478, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.481, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.479, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.473, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.481, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.483, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.487, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.481, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.488, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.487, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.487, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.488, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.486, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.48, "dividend": 0.0 }, { "date": "2013-12-31", "price": 0.482, "dividend": 0.0 }, { "date": "2014-01-01", "price": 0.482, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.483, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.484, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.49, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.493, "dividend": 0.0 }, { "date": "2014-01-08", "price": 0.496, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.502, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.5, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.5, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.506, "dividend": 0.0 }, { "date": "2014-01-15", "price": 0.512, "dividend": 0.0 }, { "date": "2014-01-16", "price": 0.52, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.536, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.551, "dividend": 0.0 }, { "date": "2014-01-21", "price": 0.564, "dividend": 0.0 }, { "date": "2014-01-22", "price": 0.546, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.543, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.549, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.543, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.543, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.543, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.543, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.543, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.543, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.543, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.543, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.536, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.534, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.545, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.541, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.551, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.554, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.552, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.552, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.56, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.567, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.557, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.558, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.566, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.577, "dividend": 0.0 }, { "date": "2014-02-26", "price": 0.582, "dividend": 0.0 }, { "date": "2014-02-27", "price": 0.572, "dividend": 0.0 }, { "date": "2014-02-28", "price": 0.577, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.56, "dividend": 0.0 }, { "date": "2014-03-04", "price": 0.555, "dividend": 0.0 }, { "date": "2014-03-05", "price": 0.564, "dividend": 0.0 }, { "date": "2014-03-06", "price": 0.566, "dividend": 0.0 }, { "date": "2014-03-07", "price": 0.565, "dividend": 0.0 }, { "date": "2014-03-10", "price": 0.57, "dividend": 0.0 }, { "date": "2014-03-11", "price": 0.574, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.578, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.579, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.578, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.585, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.587, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.594, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.595, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.594, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.597, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.586, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.572, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.576, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.577, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.572, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.565, "dividend": 0.0 }, { "date": "2014-04-02", "price": 0.564, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.571, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.573, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.579, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.576, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.576, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.573, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.568, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.565, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.555, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.542, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.547, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.547, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.524, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.542, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.541, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.544, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.549, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.543, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.546, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.546, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.546, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.546, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.526, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.518, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.523, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.491, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.502, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.484, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.484, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.503, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.502, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.512, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.52, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.521, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.525, "dividend": 0.0 }, { "date": "2014-05-22", "price": 0.519, "dividend": 0.0 }, { "date": "2014-05-23", "price": 0.52, "dividend": 0.0 }, { "date": "2014-05-26", "price": 0.525, "dividend": 0.0 }, { "date": "2014-05-27", "price": 0.535, "dividend": 0.0 }, { "date": "2014-05-28", "price": 0.541, "dividend": 0.0 }, { "date": "2014-05-29", "price": 0.536, "dividend": 0.0 }, { "date": "2014-05-30", "price": 0.539, "dividend": 0.0 }, { "date": "2014-06-02", "price": 0.535, "dividend": 0.0 }, { "date": "2014-06-03", "price": 0.536, "dividend": 0.0 }, { "date": "2014-06-04", "price": 0.527, "dividend": 0.0 }, { "date": "2014-06-05", "price": 0.524, "dividend": 0.0 }, { "date": "2014-06-06", "price": 0.53, "dividend": 0.0 }, { "date": "2014-06-09", "price": 0.535, "dividend": 0.0 }, { "date": "2014-06-10", "price": 0.532, "dividend": 0.0 }, { "date": "2014-06-11", "price": 0.536, "dividend": 0.0 }, { "date": "2014-06-12", "price": 0.536, "dividend": 0.0 }, { "date": "2014-06-13", "price": 0.538, "dividend": 0.0 }, { "date": "2014-06-16", "price": 0.539, "dividend": 0.0 }, { "date": "2014-06-17", "price": 0.543, "dividend": 0.0 }, { "date": "2014-06-18", "price": 0.541, "dividend": 0.0 }, { "date": "2014-06-19", "price": 0.531, "dividend": 0.0 }, { "date": "2014-06-20", "price": 0.523, "dividend": 0.0 }, { "date": "2014-06-23", "price": 0.529, "dividend": 0.0 }, { "date": "2014-06-24", "price": 0.53, "dividend": 0.0 }, { "date": "2014-06-25", "price": 0.535, "dividend": 0.0 }, { "date": "2014-06-26", "price": 0.537, "dividend": 0.0 }, { "date": "2014-06-27", "price": 0.536, "dividend": 0.0 }, { "date": "2014-06-30", "price": 0.533, "dividend": 0.0 }, { "date": "2014-07-01", "price": 0.535, "dividend": 0.0 }, { "date": "2014-07-02", "price": 0.538, "dividend": 0.0 }, { "date": "2014-07-03", "price": 0.545, "dividend": 0.0 }, { "date": "2014-07-04", "price": 0.547, "dividend": 0.0 }, { "date": "2014-07-07", "price": 0.554, "dividend": 0.0 }, { "date": "2014-07-08", "price": 0.553, "dividend": 0.0 }, { "date": "2014-07-09", "price": 0.554, "dividend": 0.0 }, { "date": "2014-07-10", "price": 0.547, "dividend": 0.0 }, { "date": "2014-07-11", "price": 0.544, "dividend": 0.0 }, { "date": "2014-07-14", "price": 0.549, "dividend": 0.0 }, { "date": "2014-07-15", "price": 0.554, "dividend": 0.0 }, { "date": "2014-07-16", "price": 0.554, "dividend": 0.0 }, { "date": "2014-07-17", "price": 0.554, "dividend": 0.0 }, { "date": "2014-07-18", "price": 0.559, "dividend": 0.0 }, { "date": "2014-07-21", "price": 0.556, "dividend": 0.0 }, { "date": "2014-07-22", "price": 0.554, "dividend": 0.0 }, { "date": "2014-07-23", "price": 0.551, "dividend": 0.0 }, { "date": "2014-07-24", "price": 0.557, "dividend": 0.0 }, { "date": "2014-07-25", "price": 0.553, "dividend": 0.0 }, { "date": "2014-07-28", "price": 0.553, "dividend": 0.0 }, { "date": "2014-07-29", "price": 0.544, "dividend": 0.0 }, { "date": "2014-07-30", "price": 0.543, "dividend": 0.0 }, { "date": "2014-07-31", "price": 0.553, "dividend": 0.0 }, { "date": "2014-08-01", "price": 0.55, "dividend": 0.0 }, { "date": "2014-08-04", "price": 0.555, "dividend": 0.0 }, { "date": "2014-08-05", "price": 0.561, "dividend": 0.0 }, { "date": "2014-08-06", "price": 0.563, "dividend": 0.0 }, { "date": "2014-08-07", "price": 0.562, "dividend": 0.0 }, { "date": "2014-08-08", "price": 0.56, "dividend": 0.0 }, { "date": "2014-08-11", "price": 0.555, "dividend": 0.0 }, { "date": "2014-08-12", "price": 0.56, "dividend": 0.0 }, { "date": "2014-08-13", "price": 0.562, "dividend": 0.0 }, { "date": "2014-08-14", "price": 0.562, "dividend": 0.0 }, { "date": "2014-08-15", "price": 0.56, "dividend": 0.0 }, { "date": "2014-08-18", "price": 0.558, "dividend": 0.0 }, { "date": "2014-08-19", "price": 0.558, "dividend": 0.0 }, { "date": "2014-08-20", "price": 0.563, "dividend": 0.0 }, { "date": "2014-08-21", "price": 0.568, "dividend": 0.0 }, { "date": "2014-08-22", "price": 0.579, "dividend": 0.0 }, { "date": "2014-08-25", "price": 0.587, "dividend": 0.0 }, { "date": "2014-08-26", "price": 0.595, "dividend": 0.0 }, { "date": "2014-08-27", "price": 0.593, "dividend": 0.0 }, { "date": "2014-08-28", "price": 0.596, "dividend": 0.0 }, { "date": "2014-08-29", "price": 0.602, "dividend": 0.0 }, { "date": "2014-09-01", "price": 0.602, "dividend": 0.0 }, { "date": "2014-09-02", "price": 0.602, "dividend": 0.0 }, { "date": "2014-09-03", "price": 0.607, "dividend": 0.0 }, { "date": "2014-09-04", "price": 0.611, "dividend": 0.0 }, { "date": "2014-09-05", "price": 0.609, "dividend": 0.0 }, { "date": "2014-09-08", "price": 0.611, "dividend": 0.0 }, { "date": "2014-09-09", "price": 0.598, "dividend": 0.0 }, { "date": "2014-09-10", "price": 0.598, "dividend": 0.0 }, { "date": "2014-09-11", "price": 0.597, "dividend": 0.0 }, { "date": "2014-09-12", "price": 0.602, "dividend": 0.0 }, { "date": "2014-09-15", "price": 0.601, "dividend": 0.0 }, { "date": "2014-09-16", "price": 0.598, "dividend": 0.0 }, { "date": "2014-09-17", "price": 0.598, "dividend": 0.0 }, { "date": "2014-09-18", "price": 0.595, "dividend": 0.0 }, { "date": "2014-09-19", "price": 0.588, "dividend": 0.0 }, { "date": "2014-09-22", "price": 0.591, "dividend": 0.0 }, { "date": "2014-09-23", "price": 0.595, "dividend": 0.0 }, { "date": "2014-09-24", "price": 0.592, "dividend": 0.0 }, { "date": "2014-09-25", "price": 0.591, "dividend": 0.0 }, { "date": "2014-09-26", "price": 0.59, "dividend": 0.0 }, { "date": "2014-09-29", "price": 0.584, "dividend": 0.0 }, { "date": "2014-09-30", "price": 0.584, "dividend": 0.0 }, { "date": "2014-10-01", "price": 0.596, "dividend": 0.0 }, { "date": "2014-10-02", "price": 0.599, "dividend": 0.0 }, { "date": "2014-10-03", "price": 0.603, "dividend": 0.0 }, { "date": "2014-10-06", "price": 0.603, "dividend": 0.0 }, { "date": "2014-10-07", "price": 0.601, "dividend": 0.0 }, { "date": "2014-10-08", "price": 0.601, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.598, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.595, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.591, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.584, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.58, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.562, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.562, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.564, "dividend": 0.0 }, { "date": "2014-10-21", "price": 0.572, "dividend": 0.0 }, { "date": "2014-10-22", "price": 0.572, "dividend": 0.0 }, { "date": "2014-10-23", "price": 0.569, "dividend": 0.0 }, { "date": "2014-10-24", "price": 0.568, "dividend": 0.0 }, { "date": "2014-10-27", "price": 0.554, "dividend": 0.0 }, { "date": "2014-10-28", "price": 0.557, "dividend": 0.0 }, { "date": "2014-10-29", "price": 0.566, "dividend": 0.0 }, { "date": "2014-10-30", "price": 0.568, "dividend": 0.0 }, { "date": "2014-10-31", "price": 0.582, "dividend": 0.0 }, { "date": "2014-11-03", "price": 0.592, "dividend": 0.0 }, { "date": "2014-11-04", "price": 0.585, "dividend": 0.0 }, { "date": "2014-11-05", "price": 0.586, "dividend": 0.0 }, { "date": "2014-11-06", "price": 0.586, "dividend": 0.0 }, { "date": "2014-11-07", "price": 0.593, "dividend": 0.0 }, { "date": "2014-11-10", "price": 0.591, "dividend": 0.0 }, { "date": "2014-11-11", "price": 0.591, "dividend": 0.0 }, { "date": "2014-11-12", "price": 0.59, "dividend": 0.0 }, { "date": "2014-11-13", "price": 0.586, "dividend": 0.0 }, { "date": "2014-11-14", "price": 0.588, "dividend": 0.0 }, { "date": "2014-11-17", "price": 0.587, "dividend": 0.0 }, { "date": "2014-11-18", "price": 0.578, "dividend": 0.0 }, { "date": "2014-11-19", "price": 0.578, "dividend": 0.0 }, { "date": "2014-11-20", "price": 0.581, "dividend": 0.0 }, { "date": "2014-11-21", "price": 0.575, "dividend": 0.0 }, { "date": "2014-11-24", "price": 0.572, "dividend": 0.0 }, { "date": "2014-11-25", "price": 0.578, "dividend": 0.0 }, { "date": "2014-11-26", "price": 0.567, "dividend": 0.0 }, { "date": "2014-11-27", "price": 0.566, "dividend": 0.0 }, { "date": "2014-11-28", "price": 0.563, "dividend": 0.0 }, { "date": "2014-12-01", "price": 0.567, "dividend": 0.0 }, { "date": "2014-12-02", "price": 0.567, "dividend": 0.0 }, { "date": "2014-12-03", "price": 0.57, "dividend": 0.0 }, { "date": "2014-12-04", "price": 0.573, "dividend": 0.0 }, { "date": "2014-12-05", "price": 0.58, "dividend": 0.0 }, { "date": "2014-12-08", "price": 0.576, "dividend": 0.0 }, { "date": "2014-12-09", "price": 0.558, "dividend": 0.0 }, { "date": "2014-12-10", "price": 0.563, "dividend": 0.0 }, { "date": "2014-12-11", "price": 0.556, "dividend": 0.0 }, { "date": "2014-12-12", "price": 0.56, "dividend": 0.0 }, { "date": "2014-12-15", "price": 0.555, "dividend": 0.0 }, { "date": "2014-12-16", "price": 0.538, "dividend": 0.0 }, { "date": "2014-12-17", "price": 0.521, "dividend": 0.0 }, { "date": "2014-12-18", "price": 0.532, "dividend": 0.0 }, { "date": "2014-12-19", "price": 0.526, "dividend": 0.0 }, { "date": "2014-12-22", "price": 0.544, "dividend": 0.0 }, { "date": "2014-12-23", "price": 0.546, "dividend": 0.0 }, { "date": "2014-12-24", "price": 0.55, "dividend": 0.0 }, { "date": "2014-12-25", "price": 0.55, "dividend": 0.0 }, { "date": "2014-12-26", "price": 0.542, "dividend": 0.0 }, { "date": "2014-12-29", "price": 0.543, "dividend": 0.0 }, { "date": "2014-12-30", "price": 0.549, "dividend": 0.0 }, { "date": "2014-12-31", "price": 0.56, "dividend": 0.0 }, { "date": "2015-01-01", "price": 0.56, "dividend": 0.0 }, { "date": "2015-01-02", "price": 0.56, "dividend": 0.0 }, { "date": "2015-01-05", "price": 0.562, "dividend": 0.0 }, { "date": "2015-01-06", "price": 0.566, "dividend": 0.0 }, { "date": "2015-01-07", "price": 0.568, "dividend": 0.0 }, { "date": "2015-01-08", "price": 0.568, "dividend": 0.0 }, { "date": "2015-01-09", "price": 0.575, "dividend": 0.0 }, { "date": "2015-01-12", "price": 0.575, "dividend": 0.0 }, { "date": "2015-01-13", "price": 0.576, "dividend": 0.0 }, { "date": "2015-01-14", "price": 0.576, "dividend": 0.0 }, { "date": "2015-01-15", "price": 0.575, "dividend": 0.0 }, { "date": "2015-01-16", "price": 0.572, "dividend": 0.0 }, { "date": "2015-01-19", "price": 0.57, "dividend": 0.0 }, { "date": "2015-01-20", "price": 0.572, "dividend": 0.0 }, { "date": "2015-01-21", "price": 0.567, "dividend": 0.0 }, { "date": "2015-01-22", "price": 0.569, "dividend": 0.0 }, { "date": "2015-01-23", "price": 0.575, "dividend": 0.0 }, { "date": "2015-01-26", "price": 0.572, "dividend": 0.0 }, { "date": "2015-01-27", "price": 0.567, "dividend": 0.0 }, { "date": "2015-01-28", "price": 0.575, "dividend": 0.0 }, { "date": "2015-01-29", "price": 0.573, "dividend": 0.0 }, { "date": "2015-01-30", "price": 0.569, "dividend": 0.0 }, { "date": "2015-02-02", "price": 0.562, "dividend": 0.0 }, { "date": "2015-02-03", "price": 0.551, "dividend": 0.0 }, { "date": "2015-02-04", "price": 0.552, "dividend": 0.0 }, { "date": "2015-02-05", "price": 0.557, "dividend": 0.0 }, { "date": "2015-02-06", "price": 0.564, "dividend": 0.0 }, { "date": "2015-02-09", "price": 0.563, "dividend": 0.0 }, { "date": "2015-02-10", "price": 0.566, "dividend": 0.0 }, { "date": "2015-02-11", "price": 0.578, "dividend": 0.0 }, { "date": "2015-02-12", "price": 0.582, "dividend": 0.0 }, { "date": "2015-02-13", "price": 0.585, "dividend": 0.0 }, { "date": "2015-02-16", "price": 0.585, "dividend": 0.0 }, { "date": "2015-02-17", "price": 0.585, "dividend": 0.0 }, { "date": "2015-02-18", "price": 0.585, "dividend": 0.0 }, { "date": "2015-02-19", "price": 0.585, "dividend": 0.0 }, { "date": "2015-02-20", "price": 0.585, "dividend": 0.0 }, { "date": "2015-02-23", "price": 0.585, "dividend": 0.0 }, { "date": "2015-02-24", "price": 0.592, "dividend": 0.0 }, { "date": "2015-02-25", "price": 0.584, "dividend": 0.0 }, { "date": "2015-02-26", "price": 0.588, "dividend": 0.0 }, { "date": "2015-02-27", "price": 0.584, "dividend": 0.0 }, { "date": "2015-03-02", "price": 0.585, "dividend": 0.0 }, { "date": "2015-03-03", "price": 0.594, "dividend": 0.0 }, { "date": "2015-03-04", "price": 0.597, "dividend": 0.0 }, { "date": "2015-03-05", "price": 0.594, "dividend": 0.0 }, { "date": "2015-03-06", "price": 0.593, "dividend": 0.0 }, { "date": "2015-03-09", "price": 0.592, "dividend": 0.0 }, { "date": "2015-03-10", "price": 0.594, "dividend": 0.0 }, { "date": "2015-03-11", "price": 0.59, "dividend": 0.0 }, { "date": "2015-03-12", "price": 0.588, "dividend": 0.0 }, { "date": "2015-03-13", "price": 0.591, "dividend": 0.0 }, { "date": "2015-03-16", "price": 0.579, "dividend": 0.0 }, { "date": "2015-03-17", "price": 0.579, "dividend": 0.0 }, { "date": "2015-03-18", "price": 0.574, "dividend": 0.0 }, { "date": "2015-03-19", "price": 0.569, "dividend": 0.0 }, { "date": "2015-03-20", "price": 0.567, "dividend": 0.0 }, { "date": "2015-03-23", "price": 0.555, "dividend": 0.0 }, { "date": "2015-03-24", "price": 0.551, "dividend": 0.0 }, { "date": "2015-03-25", "price": 0.546, "dividend": 0.0 }, { "date": "2015-03-26", "price": 0.541, "dividend": 0.0 }, { "date": "2015-03-27", "price": 0.538, "dividend": 0.0 }, { "date": "2015-03-30", "price": 0.535, "dividend": 0.0 }, { "date": "2015-03-31", "price": 0.537, "dividend": 0.0 }, { "date": "2015-04-01", "price": 0.523, "dividend": 0.0 }, { "date": "2015-04-02", "price": 0.527, "dividend": 0.0 }, { "date": "2015-04-03", "price": 0.527, "dividend": 0.0 }, { "date": "2015-04-06", "price": 0.521, "dividend": 0.0 }, { "date": "2015-04-07", "price": 0.528, "dividend": 0.0 }, { "date": "2015-04-08", "price": 0.526, "dividend": 0.0 }, { "date": "2015-04-09", "price": 0.528, "dividend": 0.0 }, { "date": "2015-04-10", "price": 0.534, "dividend": 0.0 }, { "date": "2015-04-13", "price": 0.546, "dividend": 0.0 }, { "date": "2015-04-14", "price": 0.538, "dividend": 0.0 }, { "date": "2015-04-15", "price": 0.543, "dividend": 0.0 }, { "date": "2015-04-16", "price": 0.545, "dividend": 0.0 }, { "date": "2015-04-17", "price": 0.545, "dividend": 0.0 }, { "date": "2015-04-20", "price": 0.544, "dividend": 0.0 }, { "date": "2015-04-21", "price": 0.544, "dividend": 0.0 }, { "date": "2015-04-22", "price": 0.544, "dividend": 0.0 }, { "date": "2015-04-23", "price": 0.543, "dividend": 0.0 }, { "date": "2015-04-24", "price": 0.539, "dividend": 0.0 }, { "date": "2015-04-27", "price": 0.533, "dividend": 0.0 }, { "date": "2015-04-28", "price": 0.533, "dividend": 0.0 }, { "date": "2015-04-29", "price": 0.533, "dividend": 0.0 }, { "date": "2015-04-30", "price": 0.533, "dividend": 0.0 }, { "date": "2015-05-01", "price": 0.533, "dividend": 0.0 }, { "date": "2015-05-04", "price": 0.521, "dividend": 0.0 }, { "date": "2015-05-05", "price": 0.529, "dividend": 0.0 }, { "date": "2015-05-06", "price": 0.521, "dividend": 0.0 }, { "date": "2015-05-07", "price": 0.527, "dividend": 0.0 }, { "date": "2015-05-08", "price": 0.527, "dividend": 0.0 }, { "date": "2015-05-11", "price": 0.525, "dividend": 0.0 }, { "date": "2015-05-12", "price": 0.515, "dividend": 0.0 }, { "date": "2015-05-13", "price": 0.509, "dividend": 0.0 }, { "date": "2015-05-14", "price": 0.507, "dividend": 0.0 }, { "date": "2015-05-15", "price": 0.498, "dividend": 0.0 }, { "date": "2015-05-18", "price": 0.493, "dividend": 0.0 }, { "date": "2015-05-19", "price": 0.502, "dividend": 0.0 }, { "date": "2015-05-20", "price": 0.515, "dividend": 0.0 }, { "date": "2015-05-21", "price": 0.519, "dividend": 0.0 }, { "date": "2015-05-22", "price": 0.527, "dividend": 0.0 }, { "date": "2015-05-25", "price": 0.527, "dividend": 0.0 }, { "date": "2015-05-26", "price": 0.537, "dividend": 0.0 }, { "date": "2015-05-27", "price": 0.537, "dividend": 0.0 }, { "date": "2015-05-28", "price": 0.538, "dividend": 0.0 }, { "date": "2015-05-29", "price": 0.534, "dividend": 0.0 }, { "date": "2015-06-01", "price": 0.534, "dividend": 0.0 }, { "date": "2015-06-02", "price": 0.533, "dividend": 0.0 }, { "date": "2015-06-03", "price": 0.526, "dividend": 0.0 }, { "date": "2015-06-04", "price": 0.529, "dividend": 0.0 }, { "date": "2015-06-05", "price": 0.535, "dividend": 0.0 }, { "date": "2015-06-08", "price": 0.538, "dividend": 0.0 }, { "date": "2015-06-09", "price": 0.537, "dividend": 0.0 }, { "date": "2015-06-10", "price": 0.533, "dividend": 0.0 }, { "date": "2015-06-11", "price": 0.541, "dividend": 0.0 }, { "date": "2015-06-12", "price": 0.543, "dividend": 0.0 }, { "date": "2015-06-15", "price": 0.543, "dividend": 0.0 }, { "date": "2015-06-16", "price": 0.538, "dividend": 0.0 }, { "date": "2015-06-17", "price": 0.538, "dividend": 0.0 }, { "date": "2015-06-18", "price": 0.532, "dividend": 0.0 }, { "date": "2015-06-19", "price": 0.535, "dividend": 0.0 }, { "date": "2015-06-22", "price": 0.544, "dividend": 0.0 }, { "date": "2015-06-23", "price": 0.548, "dividend": 0.0 }, { "date": "2015-06-24", "price": 0.548, "dividend": 0.0 }, { "date": "2015-06-25", "price": 0.544, "dividend": 0.0 }, { "date": "2015-06-26", "price": 0.543, "dividend": 0.0 }, { "date": "2015-06-29", "price": 0.555, "dividend": 0.0 }, { "date": "2015-06-30", "price": 0.56, "dividend": 0.0 }, { "date": "2015-07-01", "price": 0.561, "dividend": 0.0 }, { "date": "2015-07-02", "price": 0.57, "dividend": 0.0 }, { "date": "2015-07-03", "price": 0.578, "dividend": 0.0 }, { "date": "2015-07-06", "price": 0.587, "dividend": 0.0 }, { "date": "2015-07-07", "price": 0.593, "dividend": 0.0 }, { "date": "2015-07-08", "price": 0.585, "dividend": 0.0 }, { "date": "2015-07-09", "price": 0.584, "dividend": 0.0 }, { "date": "2015-07-10", "price": 0.586, "dividend": 0.0 }, { "date": "2015-07-13", "price": 0.594, "dividend": 0.0 }, { "date": "2015-07-14", "price": 0.603, "dividend": 0.0 }, { "date": "2015-07-15", "price": 0.6, "dividend": 0.0 }, { "date": "2015-07-16", "price": 0.597, "dividend": 0.0 }, { "date": "2015-07-17", "price": 0.597, "dividend": 0.0 }, { "date": "2015-07-20", "price": 0.594, "dividend": 0.0 }, { "date": "2015-07-21", "price": 0.585, "dividend": 0.0 }, { "date": "2015-07-22", "price": 0.6, "dividend": 0.0 }, { "date": "2015-07-23", "price": 0.6, "dividend": 0.0 }, { "date": "2015-07-24", "price": 0.605, "dividend": 0.0 }, { "date": "2015-07-27", "price": 0.608, "dividend": 0.0 }, { "date": "2015-07-28", "price": 0.603, "dividend": 0.0 }, { "date": "2015-07-29", "price": 0.594, "dividend": 0.0 }, { "date": "2015-07-30", "price": 0.6, "dividend": 0.0 }, { "date": "2015-07-31", "price": 0.589, "dividend": 0.0 }, { "date": "2015-08-03", "price": 0.582, "dividend": 0.0 }, { "date": "2015-08-04", "price": 0.574, "dividend": 0.0 }, { "date": "2015-08-05", "price": 0.586, "dividend": 0.0 }, { "date": "2015-08-06", "price": 0.58, "dividend": 0.0 }, { "date": "2015-08-07", "price": 0.58, "dividend": 0.0 }, { "date": "2015-08-10", "price": 0.58, "dividend": 0.0 }, { "date": "2015-08-11", "price": 0.599, "dividend": 0.0 }, { "date": "2015-08-12", "price": 0.582, "dividend": 0.0 }, { "date": "2015-08-13", "price": 0.569, "dividend": 0.0 }, { "date": "2015-08-14", "price": 0.568, "dividend": 0.0 }, { "date": "2015-08-17", "price": 0.563, "dividend": 0.0 }, { "date": "2015-08-18", "price": 0.567, "dividend": 0.0 }, { "date": "2015-08-19", "price": 0.554, "dividend": 0.0 }, { "date": "2015-08-20", "price": 0.544, "dividend": 0.0 }, { "date": "2015-08-21", "price": 0.531, "dividend": 0.0 }, { "date": "2015-08-24", "price": 0.505, "dividend": 0.0 }, { "date": "2015-08-25", "price": 0.508, "dividend": 0.0 }, { "date": "2015-08-26", "price": 0.519, "dividend": 0.0 }, { "date": "2015-08-27", "price": 0.525, "dividend": 0.0 }, { "date": "2015-08-28", "price": 0.54, "dividend": 0.0 }, { "date": "2015-08-31", "price": 0.532, "dividend": 0.0 }, { "date": "2015-09-01", "price": 0.529, "dividend": 0.0 }, { "date": "2015-09-02", "price": 0.529, "dividend": 0.0 }, { "date": "2015-09-03", "price": 0.522, "dividend": 0.0 }, { "date": "2015-09-04", "price": 0.532, "dividend": 0.0 }, { "date": "2015-09-07", "price": 0.527, "dividend": 0.0 }, { "date": "2015-09-08", "price": 0.532, "dividend": 0.0 }, { "date": "2015-09-09", "price": 0.533, "dividend": 0.0 }, { "date": "2015-09-10", "price": 0.534, "dividend": 0.0 }, { "date": "2015-09-11", "price": 0.534, "dividend": 0.0 }, { "date": "2015-09-14", "price": 0.516, "dividend": 0.0 }, { "date": "2015-09-15", "price": 0.511, "dividend": 0.0 }, { "date": "2015-09-16", "price": 0.517, "dividend": 0.0 }, { "date": "2015-09-17", "price": 0.52, "dividend": 0.0 }, { "date": "2015-09-18", "price": 0.521, "dividend": 0.0 }, { "date": "2015-09-21", "price": 0.534, "dividend": 0.0 }, { "date": "2015-09-22", "price": 0.539, "dividend": 0.0 }, { "date": "2015-09-23", "price": 0.539, "dividend": 0.0 }, { "date": "2015-09-24", "price": 0.539, "dividend": 0.0 }, { "date": "2015-09-25", "price": 0.533, "dividend": 0.0 }, { "date": "2015-09-28", "price": 0.529, "dividend": 0.0 }, { "date": "2015-09-29", "price": 0.526, "dividend": 0.0 }, { "date": "2015-09-30", "price": 0.526, "dividend": 0.0 }, { "date": "2015-10-01", "price": 0.529, "dividend": 0.0 }, { "date": "2015-10-02", "price": 0.531, "dividend": 0.0 }, { "date": "2015-10-05", "price": 0.532, "dividend": 0.0 }, { "date": "2015-10-06", "price": 0.544, "dividend": 0.0 }, { "date": "2015-10-07", "price": 0.54, "dividend": 0.0 }, { "date": "2015-10-08", "price": 0.556, "dividend": 0.0 }, { "date": "2015-10-09", "price": 0.551, "dividend": 0.0 }, { "date": "2015-10-12", "price": 0.553, "dividend": 0.0 }, { "date": "2015-10-13", "price": 0.55, "dividend": 0.0 }, { "date": "2015-10-14", "price": 0.541, "dividend": 0.0 }, { "date": "2015-10-15", "price": 0.541, "dividend": 0.0 }, { "date": "2015-10-16", "price": 0.546, "dividend": 0.0 }, { "date": "2015-10-19", "price": 0.546, "dividend": 0.0 }, { "date": "2015-10-20", "price": 0.54, "dividend": 0.0 }, { "date": "2015-10-21", "price": 0.542, "dividend": 0.0 }, { "date": "2015-10-22", "price": 0.546, "dividend": 0.0 }, { "date": "2015-10-23", "price": 0.554, "dividend": 0.0 }, { "date": "2015-10-26", "price": 0.551, "dividend": 0.0 }, { "date": "2015-10-27", "price": 0.55, "dividend": 0.0 }, { "date": "2015-10-28", "price": 0.548, "dividend": 0.0 }, { "date": "2015-10-29", "price": 0.558, "dividend": 0.0 }, { "date": "2015-10-30", "price": 0.558, "dividend": 0.0 }, { "date": "2015-11-02", "price": 0.555, "dividend": 0.0 }, { "date": "2015-11-03", "price": 0.561, "dividend": 0.0 }, { "date": "2015-11-04", "price": 0.561, "dividend": 0.0 }, { "date": "2015-11-05", "price": 0.564, "dividend": 0.0 }, { "date": "2015-11-06", "price": 0.566, "dividend": 0.0 }, { "date": "2015-11-09", "price": 0.564, "dividend": 0.0 }, { "date": "2015-11-10", "price": 0.564, "dividend": 0.0 }, { "date": "2015-11-11", "price": 0.555, "dividend": 0.0 }, { "date": "2015-11-12", "price": 0.554, "dividend": 0.0 }, { "date": "2015-11-13", "price": 0.56, "dividend": 0.0 }, { "date": "2015-11-16", "price": 0.554, "dividend": 0.0 }, { "date": "2015-11-17", "price": 0.554, "dividend": 0.0 }, { "date": "2015-11-18", "price": 0.552, "dividend": 0.0 }, { "date": "2015-11-19", "price": 0.547, "dividend": 0.0 }, { "date": "2015-11-20", "price": 0.549, "dividend": 0.0 }, { "date": "2015-11-23", "price": 0.547, "dividend": 0.0 }, { "date": "2015-11-24", "price": 0.541, "dividend": 0.0 }, { "date": "2015-11-25", "price": 0.54, "dividend": 0.0 }, { "date": "2015-11-26", "price": 0.538, "dividend": 0.0 }, { "date": "2015-11-27", "price": 0.532, "dividend": 0.0 }, { "date": "2015-11-30", "price": 0.523, "dividend": 0.0 }, { "date": "2015-12-01", "price": 0.521, "dividend": 0.0 }, { "date": "2015-12-02", "price": 0.526, "dividend": 0.0 }, { "date": "2015-12-03", "price": 0.523, "dividend": 0.0 }, { "date": "2015-12-04", "price": 0.52, "dividend": 0.0 }, { "date": "2015-12-07", "price": 0.516, "dividend": 0.0 }, { "date": "2015-12-08", "price": 0.526, "dividend": 0.0 }, { "date": "2015-12-09", "price": 0.516, "dividend": 0.0 }, { "date": "2015-12-10", "price": 0.511, "dividend": 0.0 }, { "date": "2015-12-11", "price": 0.517, "dividend": 0.0 }, { "date": "2015-12-14", "price": 0.515, "dividend": 0.0 }, { "date": "2015-12-15", "price": 0.517, "dividend": 0.0 }, { "date": "2015-12-16", "price": 0.519, "dividend": 0.0 }, { "date": "2015-12-17", "price": 0.525, "dividend": 0.0 }, { "date": "2015-12-18", "price": 0.511, "dividend": 0.0 }, { "date": "2015-12-21", "price": 0.513, "dividend": 0.0 }, { "date": "2015-12-22", "price": 0.51, "dividend": 0.0 }, { "date": "2015-12-23", "price": 0.511, "dividend": 0.0 }, { "date": "2015-12-24", "price": 0.513, "dividend": 0.0 }, { "date": "2015-12-25", "price": 0.513, "dividend": 0.0 }, { "date": "2015-12-28", "price": 0.525, "dividend": 0.0 }, { "date": "2015-12-29", "price": 0.532, "dividend": 0.0 }, { "date": "2015-12-30", "price": 0.535, "dividend": 0.0 }, { "date": "2015-12-31", "price": 0.533, "dividend": 0.0 }, { "date": "2016-01-01", "price": 0.533, "dividend": 0.0 }, { "date": "2016-01-04", "price": 0.533, "dividend": 0.0 }, { "date": "2016-01-05", "price": 0.529, "dividend": 0.0 }, { "date": "2016-01-06", "price": 0.539, "dividend": 0.0 }, { "date": "2016-01-07", "price": 0.533, "dividend": 0.0 }, { "date": "2016-01-08", "price": 0.533, "dividend": 0.0 }, { "date": "2016-01-11", "price": 0.531, "dividend": 0.0 }, { "date": "2016-01-12", "price": 0.539, "dividend": 0.0 }, { "date": "2016-01-13", "price": 0.532, "dividend": 0.0 }, { "date": "2016-01-14", "price": 0.525, "dividend": 0.0 }, { "date": "2016-01-15", "price": 0.513, "dividend": 0.0 }, { "date": "2016-01-18", "price": 0.502, "dividend": 0.0 }, { "date": "2016-01-19", "price": 0.508, "dividend": 0.0 }, { "date": "2016-01-20", "price": 0.507, "dividend": 0.0 }, { "date": "2016-01-21", "price": 0.503, "dividend": 0.0 }, { "date": "2016-01-22", "price": 0.501, "dividend": 0.0 }, { "date": "2016-01-25", "price": 0.517, "dividend": 0.0 }, { "date": "2016-01-26", "price": 0.511, "dividend": 0.0 }, { "date": "2016-01-27", "price": 0.516, "dividend": 0.0 }, { "date": "2016-01-28", "price": 0.514, "dividend": 0.0 }, { "date": "2016-01-29", "price": 0.516, "dividend": 0.0 }, { "date": "2016-02-01", "price": 0.51, "dividend": 0.0 }, { "date": "2016-02-02", "price": 0.509, "dividend": 0.0 }, { "date": "2016-02-03", "price": 0.508, "dividend": 0.0 }, { "date": "2016-02-04", "price": 0.501, "dividend": 0.0 }, { "date": "2016-02-05", "price": 0.505, "dividend": 0.0 }, { "date": "2016-02-08", "price": 0.505, "dividend": 0.0 }, { "date": "2016-02-09", "price": 0.505, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.505, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.505, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.505, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.496, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.499, "dividend": 0.0 }, { "date": "2016-02-17", "price": 0.498, "dividend": 0.0 }, { "date": "2016-02-18", "price": 0.502, "dividend": 0.0 }, { "date": "2016-02-19", "price": 0.504, "dividend": 0.0 }, { "date": "2016-02-22", "price": 0.508, "dividend": 0.0 }, { "date": "2016-02-23", "price": 0.511, "dividend": 0.0 }, { "date": "2016-02-24", "price": 0.514, "dividend": 0.0 }, { "date": "2016-02-25", "price": 0.509, "dividend": 0.0 }, { "date": "2016-02-26", "price": 0.514, "dividend": 0.0 }, { "date": "2016-02-29", "price": 0.508, "dividend": 0.0 }, { "date": "2016-03-01", "price": 0.507, "dividend": 0.0 }, { "date": "2016-03-02", "price": 0.51, "dividend": 0.0 }, { "date": "2016-03-03", "price": 0.508, "dividend": 0.0 }, { "date": "2016-03-04", "price": 0.507, "dividend": 0.0 }, { "date": "2016-03-07", "price": 0.509, "dividend": 0.0 }, { "date": "2016-03-08", "price": 0.513, "dividend": 0.0 }, { "date": "2016-03-09", "price": 0.509, "dividend": 0.0 }, { "date": "2016-03-10", "price": 0.513, "dividend": 0.0 }, { "date": "2016-03-11", "price": 0.507, "dividend": 0.0 }, { "date": "2016-03-14", "price": 0.51, "dividend": 0.0 }, { "date": "2016-03-15", "price": 0.509, "dividend": 0.0 }, { "date": "2016-03-16", "price": 0.509, "dividend": 0.0 }, { "date": "2016-03-17", "price": 0.499, "dividend": 0.0 }, { "date": "2016-03-18", "price": 0.497, "dividend": 0.0 }, { "date": "2016-03-21", "price": 0.498, "dividend": 0.0 }, { "date": "2016-03-22", "price": 0.499, "dividend": 0.0 }, { "date": "2016-03-23", "price": 0.502, "dividend": 0.0 }, { "date": "2016-03-24", "price": 0.502, "dividend": 0.0 }, { "date": "2016-03-25", "price": 0.502, "dividend": 0.0 }, { "date": "2016-03-28", "price": 0.508, "dividend": 0.0 }, { "date": "2016-03-29", "price": 0.502, "dividend": 0.0 }, { "date": "2016-03-30", "price": 0.497, "dividend": 0.0 }, { "date": "2016-03-31", "price": 0.491, "dividend": 0.0 }, { "date": "2016-04-01", "price": 0.489, "dividend": 0.0 }, { "date": "2016-04-04", "price": 0.487, "dividend": 0.0 }, { "date": "2016-04-05", "price": 0.491, "dividend": 0.0 }, { "date": "2016-04-06", "price": 0.495, "dividend": 0.0 }, { "date": "2016-04-07", "price": 0.495, "dividend": 0.0 }, { "date": "2016-04-08", "price": 0.493, "dividend": 0.0 }, { "date": "2016-04-11", "price": 0.502, "dividend": 0.0 }, { "date": "2016-04-12", "price": 0.505, "dividend": 0.0 }, { "date": "2016-04-13", "price": 0.504, "dividend": 0.0 }, { "date": "2016-04-14", "price": 0.513, "dividend": 0.0 }, { "date": "2016-04-15", "price": 0.509, "dividend": 0.0 }, { "date": "2016-04-18", "price": 0.509, "dividend": 0.0 }, { "date": "2016-04-19", "price": 0.492, "dividend": 0.0 }, { "date": "2016-04-20", "price": 0.495, "dividend": 0.0 }, { "date": "2016-04-21", "price": 0.503, "dividend": 0.0 }, { "date": "2016-04-22", "price": 0.517, "dividend": 0.0 }, { "date": "2016-04-25", "price": 0.514, "dividend": 0.0 }, { "date": "2016-04-26", "price": 0.521, "dividend": 0.0 }, { "date": "2016-04-27", "price": 0.519, "dividend": 0.0 }, { "date": "2016-04-28", "price": 0.515, "dividend": 0.0 }, { "date": "2016-04-29", "price": 0.519, "dividend": 0.0 }, { "date": "2016-05-02", "price": 0.519, "dividend": 0.0 }, { "date": "2016-05-03", "price": 0.519, "dividend": 0.0 }, { "date": "2016-05-04", "price": 0.523, "dividend": 0.0 }, { "date": "2016-05-05", "price": 0.526, "dividend": 0.0 }, { "date": "2016-05-06", "price": 0.529, "dividend": 0.0 }, { "date": "2016-05-09", "price": 0.529, "dividend": 0.0 }, { "date": "2016-05-10", "price": 0.529, "dividend": 0.0 }, { "date": "2016-05-11", "price": 0.537, "dividend": 0.0 }, { "date": "2016-05-12", "price": 0.536, "dividend": 0.0 }, { "date": "2016-05-13", "price": 0.533, "dividend": 0.0 }, { "date": "2016-05-16", "price": 0.538, "dividend": 0.0 }, { "date": "2016-05-17", "price": 0.543, "dividend": 0.0 }, { "date": "2016-05-18", "price": 0.546, "dividend": 0.0 }, { "date": "2016-05-19", "price": 0.543, "dividend": 0.0 }, { "date": "2016-05-20", "price": 0.538, "dividend": 0.0 }, { "date": "2016-05-23", "price": 0.537, "dividend": 0.0 }, { "date": "2016-05-24", "price": 0.539, "dividend": 0.0 }, { "date": "2016-05-25", "price": 0.538, "dividend": 0.0 }, { "date": "2016-05-26", "price": 0.53, "dividend": 0.0 }, { "date": "2016-05-27", "price": 0.532, "dividend": 0.0 }, { "date": "2016-05-30", "price": 0.542, "dividend": 0.0 }, { "date": "2016-05-31", "price": 0.54, "dividend": 0.0 }, { "date": "2016-06-01", "price": 0.544, "dividend": 0.0 }, { "date": "2016-06-02", "price": 0.544, "dividend": 0.0 }, { "date": "2016-06-03", "price": 0.542, "dividend": 0.0 }, { "date": "2016-06-06", "price": 0.542, "dividend": 0.0 }, { "date": "2016-06-07", "price": 0.546, "dividend": 0.0 }, { "date": "2016-06-08", "price": 0.548, "dividend": 0.0 }, { "date": "2016-06-09", "price": 0.55, "dividend": 0.0 }, { "date": "2016-06-10", "price": 0.552, "dividend": 0.0 }, { "date": "2016-06-13", "price": 0.544, "dividend": 0.0 }, { "date": "2016-06-14", "price": 0.55, "dividend": 0.0 }, { "date": "2016-06-15", "price": 0.55, "dividend": 0.0 }, { "date": "2016-06-16", "price": 0.549, "dividend": 0.0 }, { "date": "2016-06-17", "price": 0.541, "dividend": 0.0 }, { "date": "2016-06-20", "price": 0.546, "dividend": 0.0 }, { "date": "2016-06-21", "price": 0.549, "dividend": 0.0 }, { "date": "2016-06-22", "price": 0.546, "dividend": 0.0 }, { "date": "2016-06-23", "price": 0.552, "dividend": 0.0 }, { "date": "2016-06-24", "price": 0.546, "dividend": 0.0 }, { "date": "2016-06-27", "price": 0.555, "dividend": 0.0 }, { "date": "2016-06-28", "price": 0.551, "dividend": 0.0 }, { "date": "2016-06-29", "price": 0.552, "dividend": 0.0 }, { "date": "2016-06-30", "price": 0.555, "dividend": 0.0 }, { "date": "2016-07-01", "price": 0.559, "dividend": 0.0 }, { "date": "2016-07-04", "price": 0.566, "dividend": 0.0 }, { "date": "2016-07-05", "price": 0.57, "dividend": 0.0 }, { "date": "2016-07-06", "price": 0.57, "dividend": 0.0 }, { "date": "2016-07-07", "price": 0.582, "dividend": 0.0 }, { "date": "2016-07-08", "price": 0.58, "dividend": 0.0 }, { "date": "2016-07-11", "price": 0.574, "dividend": 0.0 }, { "date": "2016-07-12", "price": 0.582, "dividend": 0.0 }, { "date": "2016-07-13", "price": 0.598, "dividend": 0.0 }, { "date": "2016-07-14", "price": 0.587, "dividend": 0.0 }, { "date": "2016-07-15", "price": 0.588, "dividend": 0.0 }, { "date": "2016-07-18", "price": 0.598, "dividend": 0.0 }, { "date": "2016-07-19", "price": 0.592, "dividend": 0.0 }, { "date": "2016-07-20", "price": 0.582, "dividend": 0.0 }, { "date": "2016-07-21", "price": 0.582, "dividend": 0.0 }, { "date": "2016-07-22", "price": 0.575, "dividend": 0.0 }, { "date": "2016-07-25", "price": 0.58, "dividend": 0.0 }, { "date": "2016-07-26", "price": 0.579, "dividend": 0.0 }, { "date": "2016-07-27", "price": 0.583, "dividend": 0.0 }, { "date": "2016-07-28", "price": 0.589, "dividend": 0.0 }, { "date": "2016-07-29", "price": 0.579, "dividend": 0.0 }, { "date": "2016-08-01", "price": 0.573, "dividend": 0.0 }, { "date": "2016-08-02", "price": 0.558, "dividend": 0.0 }, { "date": "2016-08-03", "price": 0.555, "dividend": 0.0 }, { "date": "2016-08-04", "price": 0.552, "dividend": 0.0 }, { "date": "2016-08-05", "price": 0.547, "dividend": 0.0 }, { "date": "2016-08-08", "price": 0.546, "dividend": 0.0 }, { "date": "2016-08-09", "price": 0.546, "dividend": 0.0 }, { "date": "2016-08-10", "price": 0.563, "dividend": 0.0 }, { "date": "2016-08-11", "price": 0.573, "dividend": 0.0 }, { "date": "2016-08-12", "price": 0.569, "dividend": 0.0 }, { "date": "2016-08-15", "price": 0.571, "dividend": 0.0 }, { "date": "2016-08-16", "price": 0.573, "dividend": 0.0 }, { "date": "2016-08-17", "price": 0.577, "dividend": 0.0 }, { "date": "2016-08-18", "price": 0.58, "dividend": 0.0 }, { "date": "2016-08-19", "price": 0.586, "dividend": 0.0 }, { "date": "2016-08-22", "price": 0.581, "dividend": 0.0 }, { "date": "2016-08-23", "price": 0.586, "dividend": 0.0 }, { "date": "2016-08-24", "price": 0.588, "dividend": 0.0 }, { "date": "2016-08-25", "price": 0.588, "dividend": 0.0 }, { "date": "2016-08-26", "price": 0.593, "dividend": 0.0 }, { "date": "2016-08-29", "price": 0.598, "dividend": 0.0 }, { "date": "2016-08-30", "price": 0.604, "dividend": 0.0 }, { "date": "2016-08-31", "price": 0.606, "dividend": 0.0 }, { "date": "2016-09-01", "price": 0.599, "dividend": 0.0 }, { "date": "2016-09-02", "price": 0.599, "dividend": 0.0 }, { "date": "2016-09-05", "price": 0.597, "dividend": 0.0 }, { "date": "2016-09-06", "price": 0.593, "dividend": 0.0 }, { "date": "2016-09-07", "price": 0.594, "dividend": 0.0 }, { "date": "2016-09-08", "price": 0.599, "dividend": 0.0 }, { "date": "2016-09-09", "price": 0.605, "dividend": 0.0 }, { "date": "2016-09-12", "price": 0.605, "dividend": 0.0 }, { "date": "2016-09-13", "price": 0.601, "dividend": 0.0 }, { "date": "2016-09-14", "price": 0.597, "dividend": 0.0 }, { "date": "2016-09-15", "price": 0.597, "dividend": 0.0 }, { "date": "2016-09-16", "price": 0.597, "dividend": 0.0 }, { "date": "2016-09-19", "price": 0.604, "dividend": 0.0 }, { "date": "2016-09-20", "price": 0.607, "dividend": 0.0 }, { "date": "2016-09-21", "price": 0.611, "dividend": 0.0 }, { "date": "2016-09-22", "price": 0.613, "dividend": 0.0 }, { "date": "2016-09-23", "price": 0.618, "dividend": 0.0 }, { "date": "2016-09-26", "price": 0.621, "dividend": 0.0 }, { "date": "2016-09-27", "price": 0.628, "dividend": 0.0 }, { "date": "2016-09-28", "price": 0.624, "dividend": 0.0 }, { "date": "2016-09-29", "price": 0.626, "dividend": 0.0 }, { "date": "2016-09-30", "price": 0.624, "dividend": 0.0 }, { "date": "2016-10-03", "price": 0.618, "dividend": 0.0 }, { "date": "2016-10-04", "price": 0.62, "dividend": 0.0 }, { "date": "2016-10-05", "price": 0.621, "dividend": 0.0 }, { "date": "2016-10-06", "price": 0.618, "dividend": 0.0 }, { "date": "2016-10-07", "price": 0.614, "dividend": 0.0 }, { "date": "2016-10-10", "price": 0.605, "dividend": 0.0 }, { "date": "2016-10-11", "price": 0.614, "dividend": 0.0 }, { "date": "2016-10-12", "price": 0.615, "dividend": 0.0 }, { "date": "2016-10-13", "price": 0.62, "dividend": 0.0 }, { "date": "2016-10-14", "price": 0.62, "dividend": 0.0 }, { "date": "2016-10-17", "price": 0.61, "dividend": 0.0 }, { "date": "2016-10-18", "price": 0.612, "dividend": 0.0 }, { "date": "2016-10-19", "price": 0.617, "dividend": 0.0 }, { "date": "2016-10-20", "price": 0.62, "dividend": 0.0 }, { "date": "2016-10-21", "price": 0.617, "dividend": 0.0 }, { "date": "2016-10-24", "price": 0.609, "dividend": 0.0 }, { "date": "2016-10-25", "price": 0.604, "dividend": 0.0 }, { "date": "2016-10-26", "price": 0.6, "dividend": 0.0 }, { "date": "2016-10-27", "price": 0.606, "dividend": 0.0 }, { "date": "2016-10-28", "price": 0.609, "dividend": 0.0 }, { "date": "2016-10-31", "price": 0.603, "dividend": 0.0 }, { "date": "2016-11-01", "price": 0.603, "dividend": 0.0 }, { "date": "2016-11-02", "price": 0.594, "dividend": 0.0 }, { "date": "2016-11-03", "price": 0.594, "dividend": 0.0 }, { "date": "2016-11-04", "price": 0.593, "dividend": 0.0 }, { "date": "2016-11-07", "price": 0.602, "dividend": 0.0 }, { "date": "2016-11-08", "price": 0.604, "dividend": 0.0 }, { "date": "2016-11-09", "price": 0.603, "dividend": 0.0 }, { "date": "2016-11-10", "price": 0.612, "dividend": 0.0 }, { "date": "2016-11-11", "price": 0.615, "dividend": 0.0 }, { "date": "2016-11-14", "price": 0.609, "dividend": 0.0 }, { "date": "2016-11-15", "price": 0.61, "dividend": 0.0 }, { "date": "2016-11-16", "price": 0.611, "dividend": 0.0 }, { "date": "2016-11-17", "price": 0.608, "dividend": 0.0 }, { "date": "2016-11-18", "price": 0.608, "dividend": 0.0 }, { "date": "2016-11-21", "price": 0.606, "dividend": 0.0 }, { "date": "2016-11-22", "price": 0.614, "dividend": 0.0 }, { "date": "2016-11-23", "price": 0.618, "dividend": 0.0 }, { "date": "2016-11-24", "price": 0.614, "dividend": 0.0 }, { "date": "2016-11-25", "price": 0.609, "dividend": 0.0 }, { "date": "2016-11-28", "price": 0.598, "dividend": 0.0 }, { "date": "2016-11-29", "price": 0.596, "dividend": 0.0 }, { "date": "2016-11-30", "price": 0.606, "dividend": 0.0 }, { "date": "2016-12-01", "price": 0.604, "dividend": 0.0 }, { "date": "2016-12-02", "price": 0.599, "dividend": 0.0 }, { "date": "2016-12-05", "price": 0.596, "dividend": 0.0 }, { "date": "2016-12-06", "price": 0.587, "dividend": 0.0 }, { "date": "2016-12-07", "price": 0.586, "dividend": 0.0 }, { "date": "2016-12-08", "price": 0.594, "dividend": 0.0 }, { "date": "2016-12-09", "price": 0.6, "dividend": 0.0 }, { "date": "2016-12-12", "price": 0.593, "dividend": 0.0 }, { "date": "2016-12-13", "price": 0.586, "dividend": 0.0 }, { "date": "2016-12-14", "price": 0.592, "dividend": 0.0 }, { "date": "2016-12-15", "price": 0.598, "dividend": 0.0 }, { "date": "2016-12-16", "price": 0.611, "dividend": 0.0 }, { "date": "2016-12-19", "price": 0.608, "dividend": 0.0 }, { "date": "2016-12-20", "price": 0.598, "dividend": 0.0 }, { "date": "2016-12-21", "price": 0.599, "dividend": 0.0 }, { "date": "2016-12-22", "price": 0.604, "dividend": 0.0 }, { "date": "2016-12-23", "price": 0.608, "dividend": 0.0 }, { "date": "2016-12-26", "price": 0.608, "dividend": 0.0 }, { "date": "2016-12-27", "price": 0.61, "dividend": 0.0 }, { "date": "2016-12-28", "price": 0.611, "dividend": 0.0 }, { "date": "2016-12-29", "price": 0.611, "dividend": 0.0 }, { "date": "2016-12-30", "price": 0.609, "dividend": 0.0 }, { "date": "2017-01-02", "price": 0.609, "dividend": 0.0 }, { "date": "2017-01-03", "price": 0.619, "dividend": 0.0 }, { "date": "2017-01-04", "price": 0.619, "dividend": 0.0 }, { "date": "2017-01-05", "price": 0.615, "dividend": 0.0 }, { "date": "2017-01-06", "price": 0.622, "dividend": 0.0 }, { "date": "2017-01-09", "price": 0.623, "dividend": 0.0 }, { "date": "2017-01-10", "price": 0.622, "dividend": 0.0 }, { "date": "2017-01-11", "price": 0.627, "dividend": 0.0 }, { "date": "2017-01-12", "price": 0.619, "dividend": 0.0 }, { "date": "2017-01-13", "price": 0.621, "dividend": 0.0 }, { "date": "2017-01-16", "price": 0.615, "dividend": 0.0 }, { "date": "2017-01-17", "price": 0.611, "dividend": 0.0 }, { "date": "2017-01-18", "price": 0.608, "dividend": 0.0 }, { "date": "2017-01-19", "price": 0.61, "dividend": 0.0 }, { "date": "2017-01-20", "price": 0.61, "dividend": 0.0 }, { "date": "2017-01-23", "price": 0.608, "dividend": 0.0 }, { "date": "2017-01-24", "price": 0.605, "dividend": 0.0 }, { "date": "2017-01-25", "price": 0.611, "dividend": 0.0 }, { "date": "2017-01-26", "price": 0.611, "dividend": 0.0 }, { "date": "2017-01-27", "price": 0.611, "dividend": 0.0 }, { "date": "2017-01-30", "price": 0.611, "dividend": 0.0 }, { "date": "2017-01-31", "price": 0.611, "dividend": 0.0 }, { "date": "2017-02-01", "price": 0.611, "dividend": 0.0 }, { "date": "2017-02-02", "price": 0.616, "dividend": 0.0 }, { "date": "2017-02-03", "price": 0.615, "dividend": 0.0 }, { "date": "2017-02-06", "price": 0.62, "dividend": 0.0 }, { "date": "2017-02-07", "price": 0.625, "dividend": 0.0 }, { "date": "2017-02-08", "price": 0.623, "dividend": 0.0 }, { "date": "2017-02-09", "price": 0.625, "dividend": 0.0 }, { "date": "2017-02-10", "price": 0.625, "dividend": 0.0 }, { "date": "2017-02-13", "price": 0.628, "dividend": 0.0 }, { "date": "2017-02-14", "price": 0.625, "dividend": 0.0 }, { "date": "2017-02-15", "price": 0.631, "dividend": 0.0 }, { "date": "2017-02-16", "price": 0.626, "dividend": 0.0 }, { "date": "2017-02-17", "price": 0.625, "dividend": 0.0 }, { "date": "2017-02-20", "price": 0.623, "dividend": 0.0 }, { "date": "2017-02-21", "price": 0.629, "dividend": 0.0 }, { "date": "2017-02-22", "price": 0.626, "dividend": 0.0 }, { "date": "2017-02-23", "price": 0.62, "dividend": 0.0 }, { "date": "2017-02-24", "price": 0.616, "dividend": 0.0 }, { "date": "2017-02-27", "price": 0.619, "dividend": 0.0 }, { "date": "2017-02-28", "price": 0.609, "dividend": 0.0 }, { "date": "2017-03-01", "price": 0.61, "dividend": 0.0 }, { "date": "2017-03-02", "price": 0.611, "dividend": 0.0 }, { "date": "2017-03-03", "price": 0.613, "dividend": 0.0 }, { "date": "2017-03-06", "price": 0.615, "dividend": 0.0 }, { "date": "2017-03-07", "price": 0.619, "dividend": 0.0 }, { "date": "2017-03-08", "price": 0.623, "dividend": 0.0 }, { "date": "2017-03-09", "price": 0.628, "dividend": 0.0 }, { "date": "2017-03-10", "price": 0.625, "dividend": 0.0 }, { "date": "2017-03-13", "price": 0.621, "dividend": 0.0 }, { "date": "2017-03-14", "price": 0.625, "dividend": 0.0 }, { "date": "2017-03-15", "price": 0.621, "dividend": 0.0 }, { "date": "2017-03-16", "price": 0.621, "dividend": 0.0 }, { "date": "2017-03-17", "price": 0.621, "dividend": 0.0 }, { "date": "2017-03-20", "price": 0.625, "dividend": 0.0 }, { "date": "2017-03-21", "price": 0.628, "dividend": 0.0 }, { "date": "2017-03-22", "price": 0.627, "dividend": 0.0 }, { "date": "2017-03-23", "price": 0.632, "dividend": 0.0 }, { "date": "2017-03-24", "price": 0.633, "dividend": 0.0 }, { "date": "2017-03-27", "price": 0.632, "dividend": 0.0 }, { "date": "2017-03-28", "price": 0.627, "dividend": 0.0 }, { "date": "2017-03-29", "price": 0.633, "dividend": 0.0 }, { "date": "2017-03-30", "price": 0.634, "dividend": 0.0 }, { "date": "2017-03-31", "price": 0.637, "dividend": 0.0 }, { "date": "2017-04-03", "price": 0.64, "dividend": 0.0 }, { "date": "2017-04-04", "price": 0.644, "dividend": 0.0 }, { "date": "2017-04-05", "price": 0.637, "dividend": 0.0 }, { "date": "2017-04-07", "price": 0.643, "dividend": 0.0 }, { "date": "2017-04-10", "price": 0.644, "dividend": 0.0 }, { "date": "2017-04-11", "price": 0.644, "dividend": 0.0 }, { "date": "2017-04-12", "price": 0.639, "dividend": 0.0 }, { "date": "2017-04-13", "price": 0.635, "dividend": 0.0 }, { "date": "2017-04-17", "price": 0.616, "dividend": 0.0 }, { "date": "2017-04-18", "price": 0.623, "dividend": 0.0 }, { "date": "2017-04-19", "price": 0.627, "dividend": 0.0 }, { "date": "2017-04-20", "price": 0.621, "dividend": 0.0 }, { "date": "2017-04-21", "price": 0.62, "dividend": 0.0 }, { "date": "2017-04-24", "price": 0.616, "dividend": 0.0 }, { "date": "2017-04-25", "price": 0.614, "dividend": 0.0 }, { "date": "2017-04-26", "price": 0.616, "dividend": 0.0 }, { "date": "2017-04-27", "price": 0.621, "dividend": 0.0 }, { "date": "2017-04-28", "price": 0.621, "dividend": 0.0 }, { "date": "2017-05-02", "price": 0.621, "dividend": 0.0 }, { "date": "2017-05-03", "price": 0.621, "dividend": 0.0 }, { "date": "2017-05-04", "price": 0.625, "dividend": 0.0 }, { "date": "2017-05-05", "price": 0.625, "dividend": 0.0 }, { "date": "2017-05-08", "price": 0.625, "dividend": 0.0 }, { "date": "2017-05-09", "price": 0.631, "dividend": 0.0 }, { "date": "2017-05-11", "price": 0.634, "dividend": 0.0 }, { "date": "2017-05-12", "price": 0.632, "dividend": 0.0 }, { "date": "2017-05-15", "price": 0.632, "dividend": 0.0 }, { "date": "2017-05-16", "price": 0.629, "dividend": 0.0 }, { "date": "2017-05-17", "price": 0.632, "dividend": 0.0 }, { "date": "2017-05-18", "price": 0.629, "dividend": 0.0 }, { "date": "2017-05-19", "price": 0.629, "dividend": 0.0 }, { "date": "2017-05-22", "price": 0.635, "dividend": 0.0 }, { "date": "2017-05-23", "price": 0.637, "dividend": 0.0 }, { "date": "2017-05-24", "price": 0.643, "dividend": 0.0 }, { "date": "2017-05-25", "price": 0.639, "dividend": 0.0 }, { "date": "2017-05-26", "price": 0.637, "dividend": 0.0 }, { "date": "2017-05-29", "price": 0.639, "dividend": 0.0 }, { "date": "2017-05-30", "price": 0.631, "dividend": 0.0 }, { "date": "2017-05-31", "price": 0.633, "dividend": 0.0 }, { "date": "2017-06-01", "price": 0.639, "dividend": 0.0 }, { "date": "2017-06-02", "price": 0.637, "dividend": 0.0 }, { "date": "2017-06-05", "price": 0.641, "dividend": 0.0 }, { "date": "2017-06-06", "price": 0.645, "dividend": 0.0 }, { "date": "2017-06-07", "price": 0.649, "dividend": 0.0 }, { "date": "2017-06-08", "price": 0.65, "dividend": 0.0 }, { "date": "2017-06-09", "price": 0.652, "dividend": 0.0 }, { "date": "2017-06-12", "price": 0.65, "dividend": 0.0 }, { "date": "2017-06-13", "price": 0.65, "dividend": 0.0 }, { "date": "2017-06-14", "price": 0.646, "dividend": 0.0 }, { "date": "2017-06-15", "price": 0.656, "dividend": 0.0 }, { "date": "2017-06-16", "price": 0.657, "dividend": 0.0 }, { "date": "2017-06-19", "price": 0.662, "dividend": 0.0 }, { "date": "2017-06-20", "price": 0.663, "dividend": 0.0 }, { "date": "2017-06-21", "price": 0.663, "dividend": 0.0 }, { "date": "2017-06-22", "price": 0.662, "dividend": 0.0 }, { "date": "2017-06-23", "price": 0.66, "dividend": 0.0 }, { "date": "2017-06-27", "price": 0.656, "dividend": 0.0 }, { "date": "2017-06-28", "price": 0.655, "dividend": 0.0 }, { "date": "2017-06-29", "price": 0.658, "dividend": 0.0 }, { "date": "2017-06-30", "price": 0.663, "dividend": 0.0 }, { "date": "2017-07-03", "price": 0.668, "dividend": 0.0 }, { "date": "2017-07-04", "price": 0.668, "dividend": 0.0 }, { "date": "2017-07-05", "price": 0.669, "dividend": 0.0 }, { "date": "2017-07-06", "price": 0.673, "dividend": 0.0 }, { "date": "2017-07-07", "price": 0.667, "dividend": 0.0 }, { "date": "2017-07-10", "price": 0.66, "dividend": 0.0 }, { "date": "2017-07-11", "price": 0.662, "dividend": 0.0 }, { "date": "2017-07-12", "price": 0.664, "dividend": 0.0 }, { "date": "2017-07-13", "price": 0.668, "dividend": 0.0 }, { "date": "2017-07-14", "price": 0.664, "dividend": 0.0 }, { "date": "2017-07-17", "price": 0.653, "dividend": 0.0 }, { "date": "2017-07-18", "price": 0.646, "dividend": 0.0 }, { "date": "2017-07-19", "price": 0.642, "dividend": 0.0 }, { "date": "2017-07-20", "price": 0.641, "dividend": 0.0 }, { "date": "2017-07-21", "price": 0.634, "dividend": 0.0 }, { "date": "2017-07-24", "price": 0.631, "dividend": 0.0 }, { "date": "2017-07-25", "price": 0.634, "dividend": 0.0 }, { "date": "2017-07-26", "price": 0.641, "dividend": 0.0 }, { "date": "2017-07-27", "price": 0.639, "dividend": 0.0 }, { "date": "2017-07-28", "price": 0.64, "dividend": 0.0 }, { "date": "2017-07-31", "price": 0.643, "dividend": 0.0 }, { "date": "2017-08-01", "price": 0.642, "dividend": 0.0 }, { "date": "2017-08-02", "price": 0.642, "dividend": 0.0 }, { "date": "2017-08-03", "price": 0.647, "dividend": 0.0 }, { "date": "2017-08-04", "price": 0.651, "dividend": 0.0 }, { "date": "2017-08-07", "price": 0.653, "dividend": 0.0 }, { "date": "2017-08-08", "price": 0.651, "dividend": 0.0 }, { "date": "2017-08-10", "price": 0.643, "dividend": 0.0 }, { "date": "2017-08-11", "price": 0.647, "dividend": 0.0 }, { "date": "2017-08-14", "price": 0.654, "dividend": 0.0 }, { "date": "2017-08-15", "price": 0.653, "dividend": 0.0 }, { "date": "2017-08-16", "price": 0.654, "dividend": 0.0 }, { "date": "2017-08-17", "price": 0.647, "dividend": 0.0 }, { "date": "2017-08-18", "price": 0.647, "dividend": 0.0 }, { "date": "2017-08-21", "price": 0.646, "dividend": 0.0 }, { "date": "2017-08-22", "price": 0.643, "dividend": 0.0 }, { "date": "2017-08-23", "price": 0.645, "dividend": 0.0 }, { "date": "2017-08-24", "price": 0.645, "dividend": 0.0 }, { "date": "2017-08-25", "price": 0.647, "dividend": 0.0 }, { "date": "2017-08-28", "price": 0.652, "dividend": 0.0 }, { "date": "2017-08-29", "price": 0.648, "dividend": 0.0 }, { "date": "2017-08-30", "price": 0.661, "dividend": 0.0 }, { "date": "2017-08-31", "price": 0.664, "dividend": 0.0 }, { "date": "2017-09-04", "price": 0.664, "dividend": 0.0 }, { "date": "2017-09-05", "price": 0.666, "dividend": 0.0 }, { "date": "2017-09-06", "price": 0.665, "dividend": 0.0 }, { "date": "2017-09-07", "price": 0.659, "dividend": 0.0 }, { "date": "2017-09-08", "price": 0.663, "dividend": 0.0 }, { "date": "2017-09-11", "price": 0.66, "dividend": 0.0 }, { "date": "2017-09-12", "price": 0.666, "dividend": 0.0 }, { "date": "2017-09-13", "price": 0.671, "dividend": 0.0 }, { "date": "2017-09-14", "price": 0.672, "dividend": 0.0 }, { "date": "2017-09-15", "price": 0.67, "dividend": 0.0 }, { "date": "2017-09-18", "price": 0.674, "dividend": 0.0 }, { "date": "2017-09-19", "price": 0.674, "dividend": 0.0 }, { "date": "2017-09-20", "price": 0.674, "dividend": 0.0 }, { "date": "2017-09-21", "price": 0.676, "dividend": 0.0 }, { "date": "2017-09-22", "price": 0.675, "dividend": 0.0 }, { "date": "2017-09-25", "price": 0.678, "dividend": 0.0 }, { "date": "2017-09-26", "price": 0.683, "dividend": 0.0 }, { "date": "2017-09-27", "price": 0.686, "dividend": 0.0 }, { "date": "2017-09-28", "price": 0.687, "dividend": 0.0 }, { "date": "2017-09-29", "price": 0.693, "dividend": 0.0 }, { "date": "2017-10-02", "price": 0.692, "dividend": 0.0 }, { "date": "2017-10-03", "price": 0.689, "dividend": 0.0 }, { "date": "2017-10-04", "price": 0.694, "dividend": 0.0 }, { "date": "2017-10-05", "price": 0.697, "dividend": 0.0 }, { "date": "2017-10-06", "price": 0.7, "dividend": 0.0 }, { "date": "2017-10-09", "price": 0.7, "dividend": 0.0 }, { "date": "2017-10-10", "price": 0.701, "dividend": 0.0 }, { "date": "2017-10-11", "price": 0.704, "dividend": 0.0 }, { "date": "2017-10-12", "price": 0.704, "dividend": 0.0 }, { "date": "2017-10-13", "price": 0.706, "dividend": 0.0 }, { "date": "2017-10-16", "price": 0.704, "dividend": 0.0 }, { "date": "2017-10-17", "price": 0.712, "dividend": 0.0 }, { "date": "2017-10-19", "price": 0.707, "dividend": 0.0 }, { "date": "2017-10-20", "price": 0.705, "dividend": 0.0 }, { "date": "2017-10-23", "price": 0.699, "dividend": 0.0 }, { "date": "2017-10-24", "price": 0.704, "dividend": 0.0 }, { "date": "2017-10-25", "price": 0.707, "dividend": 0.0 }, { "date": "2017-10-26", "price": 0.706, "dividend": 0.0 }, { "date": "2017-10-27", "price": 0.717, "dividend": 0.0 }, { "date": "2017-10-30", "price": 0.709, "dividend": 0.0 }, { "date": "2017-10-31", "price": 0.709, "dividend": 0.0 }, { "date": "2017-11-01", "price": 0.706, "dividend": 0.0 }, { "date": "2017-11-02", "price": 0.699, "dividend": 0.0 }, { "date": "2017-11-03", "price": 0.711, "dividend": 0.0 }, { "date": "2017-11-06", "price": 0.717, "dividend": 0.0 }, { "date": "2017-11-07", "price": 0.719, "dividend": 0.0 }, { "date": "2017-11-08", "price": 0.73, "dividend": 0.0 }, { "date": "2017-11-09", "price": 0.737, "dividend": 0.0 }, { "date": "2017-11-10", "price": 0.742, "dividend": 0.0 }, { "date": "2017-11-13", "price": 0.755, "dividend": 0.0 }, { "date": "2017-11-14", "price": 0.758, "dividend": 0.0 }, { "date": "2017-11-15", "price": 0.765, "dividend": 0.0 }, { "date": "2017-11-16", "price": 0.773, "dividend": 0.0 }, { "date": "2017-11-17", "price": 0.771, "dividend": 0.0 }, { "date": "2017-11-20", "price": 0.784, "dividend": 0.0 }, { "date": "2017-11-21", "price": 0.79, "dividend": 0.0 }, { "date": "2017-11-22", "price": 0.794, "dividend": 0.0 }, { "date": "2017-11-23", "price": 0.789, "dividend": 0.0 }, { "date": "2017-11-24", "price": 0.789, "dividend": 0.0 }, { "date": "2017-11-27", "price": 0.796, "dividend": 0.0 }, { "date": "2017-11-28", "price": 0.796, "dividend": 0.0 }, { "date": "2017-11-29", "price": 0.804, "dividend": 0.0 }, { "date": "2017-11-30", "price": 0.806, "dividend": 0.0 }, { "date": "2017-12-01", "price": 0.821, "dividend": 0.0 }, { "date": "2017-12-04", "price": 0.838, "dividend": 0.0 }, { "date": "2017-12-05", "price": 0.818, "dividend": 0.0 }, { "date": "2017-12-06", "price": 0.814, "dividend": 0.0 }, { "date": "2017-12-07", "price": 0.806, "dividend": 0.0 }, { "date": "2017-12-08", "price": 0.81, "dividend": 0.0 }, { "date": "2017-12-11", "price": 0.796, "dividend": 0.0 }, { "date": "2017-12-12", "price": 0.796, "dividend": 0.0 }, { "date": "2017-12-13", "price": 0.795, "dividend": 0.0 }, { "date": "2017-12-14", "price": 0.807, "dividend": 0.0 }, { "date": "2017-12-15", "price": 0.811, "dividend": 0.0 }, { "date": "2017-12-18", "price": 0.83, "dividend": 0.0 }, { "date": "2017-12-19", "price": 0.834, "dividend": 0.0 }, { "date": "2017-12-20", "price": 0.833, "dividend": 0.0 }, { "date": "2017-12-21", "price": 0.833, "dividend": 0.0 }, { "date": "2017-12-22", "price": 0.84, "dividend": 0.0 }, { "date": "2017-12-26", "price": 0.845, "dividend": 0.0 }, { "date": "2017-12-27", "price": 0.849, "dividend": 0.0 }, { "date": "2017-12-28", "price": 0.86, "dividend": 0.0 }, { "date": "2017-12-29", "price": 0.863, "dividend": 0.0 }, { "date": "2018-01-02", "price": 0.883, "dividend": 0.0 }, { "date": "2018-01-03", "price": 0.891, "dividend": 0.0 }, { "date": "2018-01-04", "price": 0.901, "dividend": 0.0 }, { "date": "2018-01-05", "price": 0.895, "dividend": 0.0 }, { "date": "2018-01-08", "price": 0.904, "dividend": 0.0 }, { "date": "2018-01-09", "price": 0.918, "dividend": 0.0 }, { "date": "2018-01-10", "price": 0.914, "dividend": 0.0 }, { "date": "2018-01-11", "price": 0.914, "dividend": 0.0 }, { "date": "2018-01-12", "price": 0.918, "dividend": 0.0 }, { "date": "2018-01-15", "price": 0.924, "dividend": 0.0 }, { "date": "2018-01-16", "price": 0.925, "dividend": 0.0 }, { "date": "2018-01-17", "price": 0.897, "dividend": 0.0 }, { "date": "2018-01-18", "price": 0.916, "dividend": 0.0 }, { "date": "2018-01-19", "price": 0.928, "dividend": 0.0 }, { "date": "2018-01-22", "price": 0.952, "dividend": 0.0 }, { "date": "2018-01-23", "price": 0.952, "dividend": 0.0 }, { "date": "2018-01-24", "price": 0.952, "dividend": 0.0 }, { "date": "2018-01-25", "price": 0.941, "dividend": 0.0 }, { "date": "2018-01-26", "price": 0.957, "dividend": 0.0 }, { "date": "2018-01-29", "price": 0.94, "dividend": 0.0 }, { "date": "2018-01-30", "price": 0.941, "dividend": 0.0 }, { "date": "2018-01-31", "price": 0.936, "dividend": 0.0 }, { "date": "2018-02-01", "price": 0.934, "dividend": 0.0 }, { "date": "2018-02-02", "price": 0.941, "dividend": 0.0 }, { "date": "2018-02-05", "price": 0.896, "dividend": 0.0 }, { "date": "2018-02-06", "price": 0.879, "dividend": 0.0 }, { "date": "2018-02-07", "price": 0.894, "dividend": 0.0 }, { "date": "2018-02-08", "price": 0.894, "dividend": 0.0 }, { "date": "2018-02-09", "price": 0.874, "dividend": 0.0 }, { "date": "2018-02-12", "price": 0.89, "dividend": 0.0 }, { "date": "2018-02-13", "price": 0.906, "dividend": 0.0 }, { "date": "2018-02-14", "price": 0.906, "dividend": 0.0 }, { "date": "2018-02-15", "price": 0.906, "dividend": 0.0 }, { "date": "2018-02-19", "price": 0.906, "dividend": 0.0 }, { "date": "2018-02-20", "price": 0.906, "dividend": 0.0 }, { "date": "2018-02-21", "price": 0.932, "dividend": 0.0 }, { "date": "2018-02-22", "price": 0.922, "dividend": 0.0 }, { "date": "2018-02-23", "price": 0.945, "dividend": 0.0 }, { "date": "2018-02-26", "price": 0.958, "dividend": 0.0 }, { "date": "2018-02-27", "price": 0.966, "dividend": 0.0 }, { "date": "2018-02-28", "price": 0.972, "dividend": 0.0 }, { "date": "2018-03-01", "price": 0.973, "dividend": 0.0 }, { "date": "2018-03-02", "price": 0.97, "dividend": 0.0 }, { "date": "2018-03-05", "price": 0.947, "dividend": 0.0 }, { "date": "2018-03-06", "price": 0.965, "dividend": 0.0 }, { "date": "2018-03-07", "price": 0.952, "dividend": 0.0 }, { "date": "2018-03-08", "price": 0.968, "dividend": 0.0 }, { "date": "2018-03-09", "price": 0.968, "dividend": 0.0 }, { "date": "2018-03-12", "price": 0.967, "dividend": 0.0 }, { "date": "2018-03-13", "price": 0.964, "dividend": 0.0 }, { "date": "2018-03-14", "price": 0.965, "dividend": 0.0 }, { "date": "2018-03-15", "price": 0.957, "dividend": 0.0 }, { "date": "2018-03-16", "price": 0.962, "dividend": 0.0 }, { "date": "2018-03-19", "price": 0.979, "dividend": 0.0 }, { "date": "2018-03-20", "price": 0.974, "dividend": 0.0 }, { "date": "2018-03-21", "price": 0.982, "dividend": 0.0 }, { "date": "2018-03-22", "price": 0.978, "dividend": 0.0 }, { "date": "2018-03-23", "price": 0.961, "dividend": 0.0 }, { "date": "2018-03-26", "price": 0.968, "dividend": 0.0 }, { "date": "2018-03-27", "price": 0.97, "dividend": 0.0 }, { "date": "2018-03-28", "price": 0.974, "dividend": 0.0 }, { "date": "2018-03-29", "price": 0.979, "dividend": 0.0 }, { "date": "2018-04-02", "price": 0.988, "dividend": 0.0 }, { "date": "2018-04-03", "price": 0.981, "dividend": 0.0 }, { "date": "2018-04-04", "price": 0.994, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.005, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.014, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.011, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.003, "dividend": 0.0 }, { "date": "2018-04-11", "price": 0.98, "dividend": 0.0 }, { "date": "2018-04-12", "price": 0.994, "dividend": 0.0 }, { "date": "2018-04-13", "price": 0.987, "dividend": 0.0 }, { "date": "2018-04-16", "price": 0.979, "dividend": 0.0 }, { "date": "2018-04-17", "price": 0.979, "dividend": 0.0 }, { "date": "2018-04-18", "price": 0.968, "dividend": 0.0 }, { "date": "2018-04-19", "price": 0.933, "dividend": 0.0 }, { "date": "2018-04-20", "price": 0.955, "dividend": 0.0 }, { "date": "2018-04-23", "price": 0.937, "dividend": 0.0 }, { "date": "2018-04-24", "price": 0.942, "dividend": 0.0 }, { "date": "2018-04-25", "price": 0.942, "dividend": 0.0 }, { "date": "2018-04-26", "price": 0.92, "dividend": 0.0 }, { "date": "2018-04-27", "price": 0.925, "dividend": 0.0 }, { "date": "2018-04-30", "price": 0.925, "dividend": 0.0 }, { "date": "2018-05-02", "price": 0.928, "dividend": 0.0 }, { "date": "2018-05-03", "price": 0.925, "dividend": 0.0 }, { "date": "2018-05-04", "price": 0.925, "dividend": 0.0 }, { "date": "2018-05-07", "price": 0.951, "dividend": 0.0 }, { "date": "2018-05-08", "price": 0.949, "dividend": 0.0 }, { "date": "2018-05-09", "price": 0.942, "dividend": 0.0 }, { "date": "2018-05-10", "price": 0.921, "dividend": 0.0 }, { "date": "2018-05-11", "price": 0.927, "dividend": 0.0 }, { "date": "2018-05-14", "price": 0.942, "dividend": 0.0 }, { "date": "2018-05-15", "price": 0.948, "dividend": 0.0 }, { "date": "2018-05-16", "price": 0.925, "dividend": 0.0 }, { "date": "2018-05-17", "price": 0.911, "dividend": 0.0 }, { "date": "2018-05-18", "price": 0.923, "dividend": 0.0 }, { "date": "2018-05-21", "price": 0.906, "dividend": 0.0 }, { "date": "2018-05-22", "price": 0.871, "dividend": 0.0 }, { "date": "2018-05-23", "price": 0.884, "dividend": 0.0 }, { "date": "2018-05-24", "price": 0.879, "dividend": 0.0 }, { "date": "2018-05-25", "price": 0.866, "dividend": 0.0 }, { "date": "2018-05-29", "price": 0.835, "dividend": 0.0 }, { "date": "2018-05-30", "price": 0.853, "dividend": 0.0 }, { "date": "2018-05-31", "price": 0.875, "dividend": 0.0 }, { "date": "2018-06-01", "price": 0.896, "dividend": 0.0 }, { "date": "2018-06-04", "price": 0.916, "dividend": 0.0 }, { "date": "2018-06-05", "price": 0.923, "dividend": 0.0 }, { "date": "2018-06-06", "price": 0.934, "dividend": 0.0 }, { "date": "2018-06-07", "price": 0.936, "dividend": 0.0 }, { "date": "2018-06-08", "price": 0.94, "dividend": 0.0 }, { "date": "2018-06-11", "price": 0.942, "dividend": 0.0 }, { "date": "2018-06-12", "price": 0.93, "dividend": 0.0 }, { "date": "2018-06-13", "price": 0.939, "dividend": 0.0 }, { "date": "2018-06-14", "price": 0.931, "dividend": 0.0 }, { "date": "2018-06-18", "price": 0.908, "dividend": 0.0 }, { "date": "2018-06-19", "price": 0.886, "dividend": 0.0 }, { "date": "2018-06-20", "price": 0.903, "dividend": 0.0 }, { "date": "2018-06-21", "price": 0.891, "dividend": 0.0 }, { "date": "2018-06-22", "price": 0.91, "dividend": 0.0 }, { "date": "2018-06-25", "price": 0.922, "dividend": 0.0 }, { "date": "2018-06-26", "price": 0.915, "dividend": 0.0 }, { "date": "2018-06-27", "price": 0.905, "dividend": 0.0 }, { "date": "2018-06-28", "price": 0.893, "dividend": 0.0 }, { "date": "2018-06-29", "price": 0.891, "dividend": 0.0 }, { "date": "2018-07-02", "price": 0.88, "dividend": 0.0 }, { "date": "2018-07-03", "price": 0.845, "dividend": 0.0 }, { "date": "2018-07-04", "price": 0.853, "dividend": 0.0 }, { "date": "2018-07-05", "price": 0.839, "dividend": 0.0 }, { "date": "2018-07-06", "price": 0.847, "dividend": 0.0 }, { "date": "2018-07-09", "price": 0.839, "dividend": 0.0 }, { "date": "2018-07-10", "price": 0.836, "dividend": 0.0 }, { "date": "2018-07-11", "price": 0.826, "dividend": 0.0 }, { "date": "2018-07-12", "price": 0.832, "dividend": 0.0 }, { "date": "2018-07-13", "price": 0.845, "dividend": 0.0 }, { "date": "2018-07-16", "price": 0.847, "dividend": 0.0 }, { "date": "2018-07-17", "price": 0.859, "dividend": 0.0 }, { "date": "2018-07-18", "price": 0.88, "dividend": 0.0 }, { "date": "2018-07-19", "price": 0.89, "dividend": 0.0 }, { "date": "2018-07-20", "price": 0.873, "dividend": 0.0 }, { "date": "2018-07-23", "price": 0.871, "dividend": 0.0 }, { "date": "2018-07-24", "price": 0.864, "dividend": 0.0 }, { "date": "2018-07-25", "price": 0.861, "dividend": 0.0 }, { "date": "2018-07-26", "price": 0.864, "dividend": 0.0 }, { "date": "2018-07-27", "price": 0.864, "dividend": 0.0 }, { "date": "2018-07-30", "price": 0.868, "dividend": 0.0 }, { "date": "2018-07-31", "price": 0.877, "dividend": 0.0 }, { "date": "2018-08-01", "price": 0.877, "dividend": 0.0 }, { "date": "2018-08-02", "price": 0.879, "dividend": 0.0 }, { "date": "2018-08-03", "price": 0.879, "dividend": 0.0 }, { "date": "2018-08-06", "price": 0.882, "dividend": 0.0 }, { "date": "2018-08-07", "price": 0.876, "dividend": 0.0 }, { "date": "2018-08-08", "price": 0.885, "dividend": 0.0 }, { "date": "2018-08-10", "price": 0.89, "dividend": 0.0 }, { "date": "2018-08-13", "price": 0.897, "dividend": 0.0 }, { "date": "2018-08-14", "price": 0.902, "dividend": 0.0 }, { "date": "2018-08-15", "price": 0.893, "dividend": 0.0 }, { "date": "2018-08-16", "price": 0.893, "dividend": 0.0 }, { "date": "2018-08-17", "price": 0.893, "dividend": 0.0 }, { "date": "2018-08-20", "price": 0.896, "dividend": 0.0 }, { "date": "2018-08-21", "price": 0.898, "dividend": 0.0 }, { "date": "2018-08-23", "price": 0.911, "dividend": 0.0 }, { "date": "2018-08-24", "price": 0.904, "dividend": 0.0 }, { "date": "2018-08-27", "price": 0.908, "dividend": 0.0 }, { "date": "2018-08-28", "price": 0.909, "dividend": 0.0 }, { "date": "2018-08-29", "price": 0.904, "dividend": 0.0 }, { "date": "2018-08-30", "price": 0.913, "dividend": 0.0 }, { "date": "2018-08-31", "price": 0.908, "dividend": 0.0 }, { "date": "2018-09-03", "price": 0.908, "dividend": 0.0 }, { "date": "2018-09-04", "price": 0.899, "dividend": 0.0 }, { "date": "2018-09-05", "price": 0.888, "dividend": 0.0 }, { "date": "2018-09-06", "price": 0.88, "dividend": 0.0 }, { "date": "2018-09-07", "price": 0.897, "dividend": 0.0 }, { "date": "2018-09-10", "price": 0.897, "dividend": 0.0 }, { "date": "2018-09-11", "price": 0.912, "dividend": 0.0 }, { "date": "2018-09-12", "price": 0.91, "dividend": 0.0 }, { "date": "2018-09-13", "price": 0.91, "dividend": 0.0 }, { "date": "2018-09-14", "price": 0.914, "dividend": 0.0 }, { "date": "2018-09-17", "price": 0.906, "dividend": 0.0 }, { "date": "2018-09-18", "price": 0.912, "dividend": 0.0 }, { "date": "2018-09-19", "price": 0.912, "dividend": 0.0 }, { "date": "2018-09-20", "price": 0.916, "dividend": 0.0 }, { "date": "2018-09-21", "price": 0.92, "dividend": 0.0 }, { "date": "2018-09-24", "price": 0.927, "dividend": 0.0 }, { "date": "2018-09-25", "price": 0.928, "dividend": 0.0 }, { "date": "2018-09-26", "price": 0.924, "dividend": 0.0 }, { "date": "2018-09-27", "price": 0.932, "dividend": 0.0 }, { "date": "2018-09-28", "price": 0.935, "dividend": 0.0 }, { "date": "2018-10-01", "price": 0.93, "dividend": 0.0 }, { "date": "2018-10-02", "price": 0.93, "dividend": 0.0 }, { "date": "2018-10-03", "price": 0.933, "dividend": 0.0 }, { "date": "2018-10-04", "price": 0.938, "dividend": 0.0 }, { "date": "2018-10-05", "price": 0.93, "dividend": 0.0 }, { "date": "2018-10-08", "price": 0.921, "dividend": 0.0 }, { "date": "2018-10-09", "price": 0.918, "dividend": 0.0 }, { "date": "2018-10-10", "price": 0.917, "dividend": 0.0 }, { "date": "2018-10-11", "price": 0.871, "dividend": 0.0 }, { "date": "2018-10-12", "price": 0.891, "dividend": 0.0 }, { "date": "2018-10-15", "price": 0.873, "dividend": 0.0 }, { "date": "2018-10-16", "price": 0.881, "dividend": 0.0 }, { "date": "2018-10-17", "price": 0.888, "dividend": 0.0 }, { "date": "2018-10-18", "price": 0.884, "dividend": 0.0 }, { "date": "2018-10-19", "price": 0.879, "dividend": 0.0 }, { "date": "2018-10-22", "price": 0.877, "dividend": 0.0 }, { "date": "2018-10-23", "price": 0.86, "dividend": 0.0 }, { "date": "2018-10-24", "price": 0.85, "dividend": 0.0 }, { "date": "2018-10-25", "price": 0.837, "dividend": 0.0 }, { "date": "2018-10-26", "price": 0.83, "dividend": 0.0 }, { "date": "2018-10-29", "price": 0.825, "dividend": 0.0 }, { "date": "2018-10-30", "price": 0.824, "dividend": 0.0 }, { "date": "2018-10-31", "price": 0.849, "dividend": 0.0 }, { "date": "2018-11-01", "price": 0.836, "dividend": 0.0 }, { "date": "2018-11-02", "price": 0.849, "dividend": 0.0 }, { "date": "2018-11-05", "price": 0.85, "dividend": 0.0 }, { "date": "2018-11-07", "price": 0.843, "dividend": 0.0 }, { "date": "2018-11-08", "price": 0.848, "dividend": 0.0 }, { "date": "2018-11-09", "price": 0.839, "dividend": 0.0 }, { "date": "2018-11-12", "price": 0.849, "dividend": 0.0 }, { "date": "2018-11-13", "price": 0.836, "dividend": 0.0 }, { "date": "2018-11-14", "price": 0.832, "dividend": 0.0 }, { "date": "2018-11-15", "price": 0.824, "dividend": 0.0 }, { "date": "2018-11-16", "price": 0.819, "dividend": 0.0 }, { "date": "2018-11-19", "price": 0.833, "dividend": 0.0 }, { "date": "2018-11-20", "price": 0.839, "dividend": 0.0 }, { "date": "2018-11-21", "price": 0.845, "dividend": 0.0 }, { "date": "2018-11-22", "price": 0.847, "dividend": 0.0 }, { "date": "2018-11-23", "price": 0.841, "dividend": 0.0 }, { "date": "2018-11-26", "price": 0.847, "dividend": 0.0 }, { "date": "2018-11-27", "price": 0.851, "dividend": 0.0 }, { "date": "2018-11-28", "price": 0.855, "dividend": 0.0 }, { "date": "2018-11-29", "price": 0.845, "dividend": 0.0 }, { "date": "2018-11-30", "price": 0.844, "dividend": 0.0 }, { "date": "2018-12-03", "price": 0.865, "dividend": 0.0 }, { "date": "2018-12-04", "price": 0.872, "dividend": 0.0 }, { "date": "2018-12-05", "price": 0.874, "dividend": 0.0 }, { "date": "2018-12-06", "price": 0.871, "dividend": 0.0 }, { "date": "2018-12-07", "price": 0.876, "dividend": 0.0 }, { "date": "2018-12-10", "price": 0.873, "dividend": 0.0 }, { "date": "2018-12-11", "price": 0.872, "dividend": 0.0 }, { "date": "2018-12-12", "price": 0.877, "dividend": 0.0 }, { "date": "2018-12-13", "price": 0.879, "dividend": 0.0 }, { "date": "2018-12-14", "price": 0.876, "dividend": 0.0 }, { "date": "2018-12-17", "price": 0.854, "dividend": 0.0 }, { "date": "2018-12-18", "price": 0.843, "dividend": 0.0 }, { "date": "2018-12-19", "price": 0.833, "dividend": 0.0 }, { "date": "2018-12-20", "price": 0.832, "dividend": 0.0 }, { "date": "2018-12-21", "price": 0.827, "dividend": 0.0 }, { "date": "2018-12-24", "price": 0.827, "dividend": 0.0 }, { "date": "2018-12-26", "price": 0.819, "dividend": 0.0 }, { "date": "2018-12-27", "price": 0.827, "dividend": 0.0 }, { "date": "2018-12-28", "price": 0.815, "dividend": 0.0 }, { "date": "2018-12-31", "price": 0.815, "dividend": 0.0 }, { "date": "2019-01-02", "price": 0.819, "dividend": 0.0 }, { "date": "2019-01-03", "price": 0.804, "dividend": 0.0 }, { "date": "2019-01-04", "price": 0.806, "dividend": 0.0 }, { "date": "2019-01-07", "price": 0.813, "dividend": 0.0 }, { "date": "2019-01-08", "price": 0.81, "dividend": 0.0 }, { "date": "2019-01-09", "price": 0.819, "dividend": 0.0 }, { "date": "2019-01-10", "price": 0.82, "dividend": 0.0 }, { "date": "2019-01-11", "price": 0.826, "dividend": 0.0 }, { "date": "2019-01-14", "price": 0.826, "dividend": 0.0 }, { "date": "2019-01-15", "price": 0.833, "dividend": 0.0 }, { "date": "2019-01-16", "price": 0.832, "dividend": 0.0 }, { "date": "2019-01-17", "price": 0.826, "dividend": 0.0 }, { "date": "2019-01-18", "price": 0.827, "dividend": 0.0 }, { "date": "2019-01-21", "price": 0.833, "dividend": 0.0 }, { "date": "2019-01-22", "price": 0.829, "dividend": 0.0 }, { "date": "2019-01-23", "price": 0.83, "dividend": 0.0 }, { "date": "2019-01-24", "price": 0.83, "dividend": 0.0 }, { "date": "2019-01-25", "price": 0.827, "dividend": 0.0 }, { "date": "2019-01-28", "price": 0.832, "dividend": 0.0 }, { "date": "2019-01-29", "price": 0.837, "dividend": 0.0 }, { "date": "2019-01-30", "price": 0.832, "dividend": 0.0 }, { "date": "2019-01-31", "price": 0.823, "dividend": 0.0 }, { "date": "2019-02-01", "price": 0.821, "dividend": 0.0 }, { "date": "2019-02-04", "price": 0.821, "dividend": 0.0 }, { "date": "2019-02-07", "price": 0.821, "dividend": 0.0 }, { "date": "2019-02-08", "price": 0.821, "dividend": 0.0 }, { "date": "2019-02-11", "price": 0.847, "dividend": 0.0 }, { "date": "2019-02-12", "price": 0.853, "dividend": 0.0 }, { "date": "2019-02-13", "price": 0.865, "dividend": 0.0 }, { "date": "2019-02-14", "price": 0.873, "dividend": 0.0 }, { "date": "2019-02-15", "price": 0.871, "dividend": 0.0 }, { "date": "2019-02-18", "price": 0.878, "dividend": 0.0 }, { "date": "2019-02-19", "price": 0.882, "dividend": 0.0 }, { "date": "2019-02-20", "price": 0.886, "dividend": 0.0 }, { "date": "2019-02-21", "price": 0.907, "dividend": 0.0 }, { "date": "2019-02-22", "price": 0.908, "dividend": 0.0 }, { "date": "2019-02-25", "price": 0.912, "dividend": 0.0 }, { "date": "2019-02-26", "price": 0.906, "dividend": 0.0 }, { "date": "2019-02-27", "price": 0.908, "dividend": 0.0 }, { "date": "2019-02-28", "price": 0.885, "dividend": 0.0 }, { "date": "2019-03-01", "price": 0.897, "dividend": 0.0 }, { "date": "2019-03-04", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-05", "price": 0.908, "dividend": 0.0 }, { "date": "2019-03-06", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-07", "price": 0.91, "dividend": 0.0 }, { "date": "2019-03-08", "price": 0.902, "dividend": 0.0 }, { "date": "2019-03-11", "price": 0.902, "dividend": 0.0 }, { "date": "2019-03-12", "price": 0.912, "dividend": 0.0 }, { "date": "2019-03-13", "price": 0.915, "dividend": 0.0 }, { "date": "2019-03-14", "price": 0.918, "dividend": 0.0 }, { "date": "2019-03-15", "price": 0.904, "dividend": 0.0 }, { "date": "2019-03-18", "price": 0.909, "dividend": 0.0 }, { "date": "2019-03-19", "price": 0.906, "dividend": 0.0 }, { "date": "2019-03-20", "price": 0.902, "dividend": 0.0 }, { "date": "2019-03-21", "price": 0.885, "dividend": 0.0 }, { "date": "2019-03-22", "price": 0.891, "dividend": 0.0 }, { "date": "2019-03-25", "price": 0.873, "dividend": 0.0 }, { "date": "2019-03-26", "price": 0.874, "dividend": 0.0 }, { "date": "2019-03-27", "price": 0.885, "dividend": 0.0 }, { "date": "2019-03-28", "price": 0.89, "dividend": 0.0 }, { "date": "2019-03-29", "price": 0.886, "dividend": 0.0 }, { "date": "2019-04-01", "price": 0.895, "dividend": 0.0 }, { "date": "2019-04-02", "price": 0.896, "dividend": 0.0 }, { "date": "2019-04-03", "price": 0.891, "dividend": 0.0 }, { "date": "2019-04-04", "price": 0.892, "dividend": 0.0 }, { "date": "2019-04-05", "price": 0.895, "dividend": 0.0 }, { "date": "2019-04-08", "price": 0.9, "dividend": 0.0 }, { "date": "2019-04-09", "price": 0.891, "dividend": 0.0 }, { "date": "2019-04-10", "price": 0.885, "dividend": 0.0 }, { "date": "2019-04-11", "price": 0.889, "dividend": 0.0 }, { "date": "2019-04-12", "price": 0.886, "dividend": 0.0 }, { "date": "2019-04-15", "price": 0.886, "dividend": 0.0 }, { "date": "2019-04-16", "price": 0.88, "dividend": 0.0 }, { "date": "2019-04-17", "price": 0.874, "dividend": 0.0 }, { "date": "2019-04-18", "price": 0.871, "dividend": 0.0 }, { "date": "2019-04-22", "price": 0.869, "dividend": 0.0 }, { "date": "2019-04-23", "price": 0.871, "dividend": 0.0 }, { "date": "2019-04-24", "price": 0.883, "dividend": 0.0 }, { "date": "2019-04-25", "price": 0.882, "dividend": 0.0 }, { "date": "2019-04-26", "price": 0.884, "dividend": 0.0 }, { "date": "2019-04-29", "price": 0.884, "dividend": 0.0 }, { "date": "2019-04-30", "price": 0.884, "dividend": 0.0 }, { "date": "2019-05-02", "price": 0.888, "dividend": 0.0 }, { "date": "2019-05-03", "price": 0.882, "dividend": 0.0 }, { "date": "2019-05-06", "price": 0.867, "dividend": 0.0 }, { "date": "2019-05-07", "price": 0.867, "dividend": 0.0 }, { "date": "2019-05-08", "price": 0.859, "dividend": 0.0 }, { "date": "2019-05-09", "price": 0.857, "dividend": 0.0 }, { "date": "2019-05-10", "price": 0.861, "dividend": 0.0 }, { "date": "2019-05-13", "price": 0.872, "dividend": 0.0 }, { "date": "2019-05-14", "price": 0.874, "dividend": 0.0 }, { "date": "2019-05-15", "price": 0.884, "dividend": 0.0 }, { "date": "2019-05-16", "price": 0.886, "dividend": 0.0 }, { "date": "2019-05-17", "price": 0.889, "dividend": 0.0 }, { "date": "2019-05-21", "price": 0.896, "dividend": 0.0 }, { "date": "2019-05-22", "price": 0.894, "dividend": 0.0 }, { "date": "2019-05-23", "price": 0.894, "dividend": 0.0 }, { "date": "2019-05-24", "price": 0.88, "dividend": 0.0 }, { "date": "2019-05-27", "price": 0.883, "dividend": 0.0 }, { "date": "2019-05-28", "price": 0.879, "dividend": 0.0 }, { "date": "2019-05-29", "price": 0.884, "dividend": 0.0 }, { "date": "2019-05-30", "price": 0.879, "dividend": 0.0 }, { "date": "2019-05-31", "price": 0.871, "dividend": 0.0 }, { "date": "2019-06-03", "price": 0.855, "dividend": 0.0 }, { "date": "2019-06-04", "price": 0.858, "dividend": 0.0 }, { "date": "2019-06-06", "price": 0.85, "dividend": 0.0 }, { "date": "2019-06-07", "price": 0.856, "dividend": 0.0 }, { "date": "2019-06-10", "price": 0.863, "dividend": 0.0 }, { "date": "2019-06-11", "price": 0.865, "dividend": 0.0 }, { "date": "2019-06-12", "price": 0.862, "dividend": 0.0 }, { "date": "2019-06-13", "price": 0.86, "dividend": 0.0 }, { "date": "2019-06-14", "price": 0.863, "dividend": 0.0 }, { "date": "2019-06-17", "price": 0.856, "dividend": 0.0 }, { "date": "2019-06-18", "price": 0.855, "dividend": 0.0 }, { "date": "2019-06-19", "price": 0.862, "dividend": 0.0 }, { "date": "2019-06-20", "price": 0.862, "dividend": 0.0 }, { "date": "2019-06-21", "price": 0.865, "dividend": 0.0 }, { "date": "2019-06-24", "price": 0.862, "dividend": 0.0 }, { "date": "2019-06-25", "price": 0.861, "dividend": 0.0 }, { "date": "2019-06-26", "price": 0.861, "dividend": 0.0 }, { "date": "2019-06-27", "price": 0.848, "dividend": 0.0 }, { "date": "2019-06-28", "price": 0.862, "dividend": 0.0 }, { "date": "2019-07-01", "price": 0.868, "dividend": 0.0 }, { "date": "2019-07-02", "price": 0.869, "dividend": 0.0 }, { "date": "2019-07-03", "price": 0.868, "dividend": 0.0 }, { "date": "2019-07-04", "price": 0.875, "dividend": 0.0 }, { "date": "2019-07-05", "price": 0.881, "dividend": 0.0 }, { "date": "2019-07-08", "price": 0.871, "dividend": 0.0 }, { "date": "2019-07-09", "price": 0.877, "dividend": 0.0 }, { "date": "2019-07-10", "price": 0.879, "dividend": 0.0 }, { "date": "2019-07-11", "price": 0.879, "dividend": 0.0 }, { "date": "2019-07-12", "price": 0.879, "dividend": 0.0 }, { "date": "2019-07-15", "price": 0.879, "dividend": 0.0 }, { "date": "2019-07-16", "price": 0.889, "dividend": 0.0 }, { "date": "2019-07-17", "price": 0.891, "dividend": 0.0 }, { "date": "2019-07-18", "price": 0.885, "dividend": 0.0 }, { "date": "2019-07-19", "price": 0.891, "dividend": 0.0 }, { "date": "2019-07-22", "price": 0.891, "dividend": 0.0 }, { "date": "2019-07-23", "price": 0.903, "dividend": 0.0 }, { "date": "2019-07-24", "price": 0.901, "dividend": 0.0 }, { "date": "2019-07-25", "price": 0.908, "dividend": 0.0 }, { "date": "2019-07-26", "price": 0.909, "dividend": 0.0 }, { "date": "2019-07-29", "price": 0.909, "dividend": 0.0 }, { "date": "2019-07-30", "price": 0.896, "dividend": 0.0 }, { "date": "2019-07-31", "price": 0.904, "dividend": 0.0 }, { "date": "2019-08-01", "price": 0.915, "dividend": 0.0 }, { "date": "2019-08-02", "price": 0.909, "dividend": 0.0 }, { "date": "2019-08-05", "price": 0.895, "dividend": 0.0 }, { "date": "2019-08-06", "price": 0.884, "dividend": 0.0 }, { "date": "2019-08-07", "price": 0.892, "dividend": 0.0 }, { "date": "2019-08-08", "price": 0.906, "dividend": 0.0 }, { "date": "2019-08-13", "price": 0.902, "dividend": 0.0 }, { "date": "2019-08-14", "price": 0.908, "dividend": 0.0 }, { "date": "2019-08-15", "price": 0.916, "dividend": 0.0 }, { "date": "2019-08-16", "price": 0.913, "dividend": 0.0 }, { "date": "2019-08-19", "price": 0.914, "dividend": 0.0 }, { "date": "2019-08-20", "price": 0.916, "dividend": 0.0 }, { "date": "2019-08-21", "price": 0.921, "dividend": 0.0 }, { "date": "2019-08-22", "price": 0.922, "dividend": 0.0 }, { "date": "2019-08-23", "price": 0.918, "dividend": 0.0 }, { "date": "2019-08-26", "price": 0.91, "dividend": 0.0 }, { "date": "2019-08-27", "price": 0.903, "dividend": 0.0 }, { "date": "2019-08-28", "price": 0.903, "dividend": 0.0 }, { "date": "2019-08-29", "price": 0.907, "dividend": 0.0 }, { "date": "2019-08-30", "price": 0.913, "dividend": 0.0 }, { "date": "2019-09-02", "price": 0.913, "dividend": 0.0 }, { "date": "2019-09-03", "price": 0.909, "dividend": 0.0 }, { "date": "2019-09-04", "price": 0.904, "dividend": 0.0 }, { "date": "2019-09-05", "price": 0.901, "dividend": 0.0 }, { "date": "2019-09-06", "price": 0.897, "dividend": 0.0 }, { "date": "2019-09-09", "price": 0.896, "dividend": 0.0 }, { "date": "2019-09-10", "price": 0.891, "dividend": 0.0 }, { "date": "2019-09-11", "price": 0.893, "dividend": 0.0 }, { "date": "2019-09-12", "price": 0.897, "dividend": 0.0 }, { "date": "2019-09-13", "price": 0.907, "dividend": 0.0 }, { "date": "2019-09-16", "price": 0.912, "dividend": 0.0 }, { "date": "2019-09-17", "price": 0.917, "dividend": 0.0 }, { "date": "2019-09-18", "price": 0.919, "dividend": 0.0 }, { "date": "2019-09-19", "price": 0.925, "dividend": 0.0 }, { "date": "2019-09-20", "price": 0.922, "dividend": 0.0 }, { "date": "2019-09-23", "price": 0.916, "dividend": 0.0 }, { "date": "2019-09-24", "price": 0.916, "dividend": 0.0 }, { "date": "2019-09-25", "price": 0.919, "dividend": 0.0 }, { "date": "2019-09-26", "price": 0.924, "dividend": 0.0 }, { "date": "2019-09-27", "price": 0.931, "dividend": 0.0 }, { "date": "2019-09-30", "price": 0.928, "dividend": 0.0 }, { "date": "2019-10-01", "price": 0.931, "dividend": 0.0 }, { "date": "2019-10-02", "price": 0.921, "dividend": 0.0 }, { "date": "2019-10-03", "price": 0.918, "dividend": 0.0 }, { "date": "2019-10-04", "price": 0.912, "dividend": 0.0 }, { "date": "2019-10-07", "price": 0.906, "dividend": 0.0 }, { "date": "2019-10-08", "price": 0.915, "dividend": 0.0 }, { "date": "2019-10-09", "price": 0.913, "dividend": 0.0 }, { "date": "2019-10-10", "price": 0.91, "dividend": 0.0 }, { "date": "2019-10-11", "price": 0.91, "dividend": 0.0 }, { "date": "2019-10-14", "price": 0.907, "dividend": 0.0 }, { "date": "2019-10-15", "price": 0.91, "dividend": 0.0 }, { "date": "2019-10-16", "price": 0.911, "dividend": 0.0 }, { "date": "2019-10-17", "price": 0.901, "dividend": 0.0 }, { "date": "2019-10-18", "price": 0.902, "dividend": 0.0 }, { "date": "2019-10-21", "price": 0.896, "dividend": 0.0 }, { "date": "2019-10-22", "price": 0.898, "dividend": 0.0 }, { "date": "2019-10-23", "price": 0.901, "dividend": 0.0 }, { "date": "2019-10-24", "price": 0.909, "dividend": 0.0 }, { "date": "2019-10-25", "price": 0.911, "dividend": 0.0 }, { "date": "2019-10-29", "price": 0.91, "dividend": 0.0 }, { "date": "2019-10-30", "price": 0.91, "dividend": 0.0 }, { "date": "2019-10-31", "price": 0.906, "dividend": 0.0 }, { "date": "2019-11-01", "price": 0.921, "dividend": 0.0 }, { "date": "2019-11-04", "price": 0.927, "dividend": 0.0 }, { "date": "2019-11-05", "price": 0.927, "dividend": 0.0 }, { "date": "2019-11-06", "price": 0.928, "dividend": 0.0 }, { "date": "2019-11-07", "price": 0.929, "dividend": 0.0 }, { "date": "2019-11-08", "price": 0.927, "dividend": 0.0 }, { "date": "2019-11-11", "price": 0.923, "dividend": 0.0 }, { "date": "2019-11-12", "price": 0.924, "dividend": 0.0 }, { "date": "2019-11-13", "price": 0.916, "dividend": 0.0 }, { "date": "2019-11-14", "price": 0.913, "dividend": 0.0 }, { "date": "2019-11-15", "price": 0.91, "dividend": 0.0 }, { "date": "2019-11-18", "price": 0.904, "dividend": 0.0 }, { "date": "2019-11-19", "price": 0.912, "dividend": 0.0 }, { "date": "2019-11-20", "price": 0.905, "dividend": 0.0 }, { "date": "2019-11-21", "price": 0.893, "dividend": 0.0 }, { "date": "2019-11-22", "price": 0.886, "dividend": 0.0 }, { "date": "2019-11-25", "price": 0.886, "dividend": 0.0 }, { "date": "2019-11-26", "price": 0.888, "dividend": 0.0 }, { "date": "2019-11-27", "price": 0.886, "dividend": 0.0 }, { "date": "2019-11-28", "price": 0.877, "dividend": 0.0 }, { "date": "2019-11-29", "price": 0.881, "dividend": 0.0 }, { "date": "2019-12-02", "price": 0.87, "dividend": 0.0 }, { "date": "2019-12-03", "price": 0.863, "dividend": 0.0 }, { "date": "2019-12-04", "price": 0.869, "dividend": 0.0 }, { "date": "2019-12-05", "price": 0.864, "dividend": 0.0 }, { "date": "2019-12-06", "price": 0.866, "dividend": 0.0 }, { "date": "2019-12-09", "price": 0.868, "dividend": 0.0 }, { "date": "2019-12-10", "price": 0.864, "dividend": 0.0 }, { "date": "2019-12-11", "price": 0.865, "dividend": 0.0 }, { "date": "2019-12-12", "price": 0.868, "dividend": 0.0 }, { "date": "2019-12-13", "price": 0.862, "dividend": 0.0 }, { "date": "2019-12-16", "price": 0.858, "dividend": 0.0 }, { "date": "2019-12-17", "price": 0.848, "dividend": 0.0 }, { "date": "2019-12-18", "price": 0.844, "dividend": 0.0 }, { "date": "2019-12-19", "price": 0.846, "dividend": 0.0 }, { "date": "2019-12-20", "price": 0.848, "dividend": 0.0 }, { "date": "2019-12-23", "price": 0.846, "dividend": 0.0 }, { "date": "2019-12-24", "price": 0.847, "dividend": 0.0 }, { "date": "2019-12-26", "price": 0.851, "dividend": 0.0 }, { "date": "2019-12-27", "price": 0.854, "dividend": 0.0 }, { "date": "2019-12-30", "price": 0.857, "dividend": 0.0 }, { "date": "2019-12-31", "price": 0.85, "dividend": 0.0 }, { "date": "2020-01-02", "price": 0.857, "dividend": 0.0 }, { "date": "2020-01-03", "price": 0.858, "dividend": 0.0 }, { "date": "2020-01-06", "price": 0.848, "dividend": 0.0 }, { "date": "2020-01-07", "price": 0.852, "dividend": 0.0 }, { "date": "2020-01-08", "price": 0.84, "dividend": 0.0 }, { "date": "2020-01-09", "price": 0.85, "dividend": 0.0 }, { "date": "2020-01-10", "price": 0.851, "dividend": 0.0 }, { "date": "2020-01-13", "price": 0.85, "dividend": 0.0 }, { "date": "2020-01-14", "price": 0.852, "dividend": 0.0 }, { "date": "2020-01-15", "price": 0.851, "dividend": 0.0 }, { "date": "2020-01-16", "price": 0.853, "dividend": 0.0 }, { "date": "2020-01-17", "price": 0.854, "dividend": 0.0 }, { "date": "2020-01-20", "price": 0.856, "dividend": 0.0 }, { "date": "2020-01-21", "price": 0.864, "dividend": 0.0 }, { "date": "2020-01-22", "price": 0.868, "dividend": 0.0 }, { "date": "2020-01-23", "price": 0.868, "dividend": 0.0 }, { "date": "2020-01-24", "price": 0.868, "dividend": 0.0 }, { "date": "2020-01-28", "price": 0.868, "dividend": 0.0 }, { "date": "2020-01-29", "price": 0.868, "dividend": 0.0 }, { "date": "2020-01-30", "price": 0.843, "dividend": 0.0 }, { "date": "2020-01-31", "price": 0.819, "dividend": 0.0 }, { "date": "2020-02-03", "price": 0.81, "dividend": 0.0 }, { "date": "2020-02-04", "price": 0.804, "dividend": 0.0 }, { "date": "2020-02-05", "price": 0.816, "dividend": 0.0 }, { "date": "2020-02-06", "price": 0.831, "dividend": 0.0 }, { "date": "2020-02-07", "price": 0.836, "dividend": 0.0 }, { "date": "2020-02-10", "price": 0.825, "dividend": 0.0 }, { "date": "2020-02-11", "price": 0.824, "dividend": 0.0 }, { "date": "2020-02-12", "price": 0.83, "dividend": 0.0 }, { "date": "2020-02-13", "price": 0.83, "dividend": 0.0 }, { "date": "2020-02-14", "price": 0.834, "dividend": 0.0 }, { "date": "2020-02-17", "price": 0.83, "dividend": 0.0 }, { "date": "2020-02-18", "price": 0.825, "dividend": 0.0 }, { "date": "2020-02-19", "price": 0.829, "dividend": 0.0 }, { "date": "2020-02-20", "price": 0.84, "dividend": 0.0 }, { "date": "2020-02-21", "price": 0.839, "dividend": 0.0 }, { "date": "2020-02-24", "price": 0.81, "dividend": 0.0 }, { "date": "2020-02-25", "price": 0.812, "dividend": 0.0 }, { "date": "2020-02-26", "price": 0.801, "dividend": 0.0 }, { "date": "2020-02-27", "price": 0.805, "dividend": 0.0 }, { "date": "2020-02-28", "price": 0.791, "dividend": 0.0 }, { "date": "2020-03-02", "price": 0.788, "dividend": 0.0 }, { "date": "2020-03-03", "price": 0.791, "dividend": 0.0 }, { "date": "2020-03-04", "price": 0.79, "dividend": 0.0 }, { "date": "2020-03-05", "price": 0.794, "dividend": 0.0 }, { "date": "2020-03-06", "price": 0.791, "dividend": 0.0 }, { "date": "2020-03-09", "price": 0.741, "dividend": 0.0 }, { "date": "2020-03-10", "price": 0.753, "dividend": 0.0 }, { "date": "2020-03-11", "price": 0.734, "dividend": 0.0 }, { "date": "2020-03-12", "price": 0.706, "dividend": 0.0 }, { "date": "2020-03-13", "price": 0.7, "dividend": 0.0 }, { "date": "2020-03-16", "price": 0.689, "dividend": 0.0 }, { "date": "2020-03-17", "price": 0.694, "dividend": 0.0 }, { "date": "2020-03-18", "price": 0.703, "dividend": 0.0 }, { "date": "2020-03-19", "price": 0.681, "dividend": 0.0 }, { "date": "2020-03-20", "price": 0.664, "dividend": 0.0 }, { "date": "2020-03-23", "price": 0.622, "dividend": 0.0 }, { "date": "2020-03-24", "price": 0.609, "dividend": 0.0 }, { "date": "2020-03-25", "price": 0.64, "dividend": 0.0 }, { "date": "2020-03-26", "price": 0.63, "dividend": 0.0 }, { "date": "2020-03-27", "price": 0.623, "dividend": 0.0 }, { "date": "2020-03-30", "price": 0.597, "dividend": 0.0 }, { "date": "2020-03-31", "price": 0.599, "dividend": 0.0 }, { "date": "2020-04-01", "price": 0.619, "dividend": 0.0 }, { "date": "2020-04-02", "price": 0.619, "dividend": 0.0 }, { "date": "2020-04-03", "price": 0.64, "dividend": 0.0 }, { "date": "2020-04-06", "price": 0.673, "dividend": 0.0 }, { "date": "2020-04-07", "price": 0.687, "dividend": 0.0 }, { "date": "2020-04-08", "price": 0.692, "dividend": 0.0 }, { "date": "2020-04-09", "price": 0.696, "dividend": 0.0 }, { "date": "2020-04-13", "price": 0.702, "dividend": 0.0 }, { "date": "2020-04-14", "price": 0.708, "dividend": 0.0 }, { "date": "2020-04-15", "price": 0.719, "dividend": 0.0 }, { "date": "2020-04-16", "price": 0.721, "dividend": 0.0 }, { "date": "2020-04-17", "price": 0.729, "dividend": 0.0 }, { "date": "2020-04-20", "price": 0.735, "dividend": 0.0 }, { "date": "2020-04-21", "price": 0.715, "dividend": 0.0 }, { "date": "2020-04-22", "price": 0.715, "dividend": 0.0 }, { "date": "2020-04-23", "price": 0.719, "dividend": 0.0 }, { "date": "2020-04-24", "price": 0.726, "dividend": 0.0 }, { "date": "2020-04-27", "price": 0.717, "dividend": 0.0 }, { "date": "2020-04-28", "price": 0.711, "dividend": 0.0 }, { "date": "2020-04-29", "price": 0.71, "dividend": 0.0 }, { "date": "2020-04-30", "price": 0.71, "dividend": 0.0 }, { "date": "2020-05-04", "price": 0.704, "dividend": 0.0 }, { "date": "2020-05-05", "price": 0.705, "dividend": 0.0 }, { "date": "2020-05-06", "price": 0.728, "dividend": 0.0 }, { "date": "2020-05-08", "price": 0.749, "dividend": 0.0 }, { "date": "2020-05-11", "price": 0.768, "dividend": 0.0 }, { "date": "2020-05-12", "price": 0.77, "dividend": 0.0 }, { "date": "2020-05-13", "price": 0.771, "dividend": 0.0 }, { "date": "2020-05-14", "price": 0.77, "dividend": 0.0 }, { "date": "2020-05-15", "price": 0.765, "dividend": 0.0 }, { "date": "2020-05-19", "price": 0.787, "dividend": 0.0 }, { "date": "2020-05-20", "price": 0.799, "dividend": 0.0 }, { "date": "2020-05-21", "price": 0.805, "dividend": 0.0 }, { "date": "2020-05-22", "price": 0.801, "dividend": 0.0 }, { "date": "2020-05-26", "price": 0.81, "dividend": 0.0 }, { "date": "2020-05-27", "price": 0.798, "dividend": 0.0 }, { "date": "2020-05-28", "price": 0.801, "dividend": 0.0 }, { "date": "2020-05-29", "price": 0.804, "dividend": 0.0 }, { "date": "2020-06-01", "price": 0.811, "dividend": 0.0 }, { "date": "2020-06-02", "price": 0.803, "dividend": 0.0 }, { "date": "2020-06-03", "price": 0.805, "dividend": 0.0 }, { "date": "2020-06-04", "price": 0.807, "dividend": 0.0 }, { "date": "2020-06-05", "price": 0.809, "dividend": 0.0 }, { "date": "2020-06-08", "price": 0.823, "dividend": 0.0 }, { "date": "2020-06-09", "price": 0.821, "dividend": 0.0 }, { "date": "2020-06-10", "price": 0.818, "dividend": 0.0 }, { "date": "2020-06-11", "price": 0.787, "dividend": 0.0 }, { "date": "2020-06-12", "price": 0.788, "dividend": 0.0 }, { "date": "2020-06-15", "price": 0.756, "dividend": 0.0 }, { "date": "2020-06-16", "price": 0.785, "dividend": 0.0 }, { "date": "2020-06-17", "price": 0.785, "dividend": 0.0 }, { "date": "2020-06-18", "price": 0.787, "dividend": 0.0 }, { "date": "2020-06-19", "price": 0.797, "dividend": 0.0 }, { "date": "2020-06-22", "price": 0.8, "dividend": 0.0 }, { "date": "2020-06-23", "price": 0.796, "dividend": 0.0 }, { "date": "2020-06-24", "price": 0.79, "dividend": 0.0 }, { "date": "2020-06-25", "price": 0.787, "dividend": 0.0 }, { "date": "2020-06-26", "price": 0.786, "dividend": 0.0 }, { "date": "2020-06-29", "price": 0.767, "dividend": 0.0 }, { "date": "2020-06-30", "price": 0.765, "dividend": 0.0 }, { "date": "2020-07-01", "price": 0.782, "dividend": 0.0 }, { "date": "2020-07-02", "price": 0.784, "dividend": 0.0 }, { "date": "2020-07-03", "price": 0.787, "dividend": 0.0 }, { "date": "2020-07-06", "price": 0.797, "dividend": 0.0 }, { "date": "2020-07-07", "price": 0.802, "dividend": 0.0 }, { "date": "2020-07-08", "price": 0.799, "dividend": 0.0 }, { "date": "2020-07-09", "price": 0.805, "dividend": 0.0 }, { "date": "2020-07-13", "price": 0.793, "dividend": 0.0 }, { "date": "2020-07-14", "price": 0.799, "dividend": 0.0 }, { "date": "2020-07-15", "price": 0.8, "dividend": 0.0 }, { "date": "2020-07-16", "price": 0.808, "dividend": 0.0 }, { "date": "2020-07-17", "price": 0.802, "dividend": 0.0 }, { "date": "2020-07-20", "price": 0.791, "dividend": 0.0 }, { "date": "2020-07-21", "price": 0.791, "dividend": 0.0 }, { "date": "2020-07-22", "price": 0.785, "dividend": 0.0 }, { "date": "2020-07-23", "price": 0.79, "dividend": 0.0 }, { "date": "2020-07-24", "price": 0.763, "dividend": 0.0 }, { "date": "2020-07-27", "price": 0.718, "dividend": 0.0 }, { "date": "2020-07-28", "price": 0.749, "dividend": 0.0 }, { "date": "2020-07-29", "price": 0.726, "dividend": 0.0 }, { "date": "2020-07-30", "price": 0.738, "dividend": 0.0 }, { "date": "2020-08-03", "price": 0.753, "dividend": 0.0 }, { "date": "2020-08-04", "price": 0.764, "dividend": 0.0 }, { "date": "2020-08-05", "price": 0.771, "dividend": 0.0 }, { "date": "2020-08-06", "price": 0.773, "dividend": 0.0 }, { "date": "2020-08-07", "price": 0.776, "dividend": 0.0 }, { "date": "2020-08-11", "price": 0.775, "dividend": 0.0 }, { "date": "2020-08-12", "price": 0.778, "dividend": 0.0 }, { "date": "2020-08-13", "price": 0.785, "dividend": 0.0 }, { "date": "2020-08-14", "price": 0.782, "dividend": 0.0 }, { "date": "2020-08-17", "price": 0.78, "dividend": 0.0 }, { "date": "2020-08-18", "price": 0.774, "dividend": 0.0 }, { "date": "2020-08-19", "price": 0.779, "dividend": 0.0 }, { "date": "2020-08-20", "price": 0.778, "dividend": 0.0 }, { "date": "2020-08-21", "price": 0.784, "dividend": 0.0 }, { "date": "2020-08-24", "price": 0.793, "dividend": 0.0 }, { "date": "2020-08-25", "price": 0.798, "dividend": 0.0 }, { "date": "2020-08-26", "price": 0.795, "dividend": 0.0 }, { "date": "2020-08-27", "price": 0.797, "dividend": 0.0 }, { "date": "2020-08-28", "price": 0.798, "dividend": 0.0 }, { "date": "2020-08-31", "price": 0.801, "dividend": 0.0 }, { "date": "2020-09-01", "price": 0.808, "dividend": 0.0 }, { "date": "2020-09-02", "price": 0.808, "dividend": 0.0 }, { "date": "2020-09-03", "price": 0.822, "dividend": 0.0 }, { "date": "2020-09-04", "price": 0.824, "dividend": 0.0 }, { "date": "2020-09-07", "price": 0.809, "dividend": 0.0 }, { "date": "2020-09-08", "price": 0.815, "dividend": 0.0 }, { "date": "2020-09-09", "price": 0.815, "dividend": 0.0 }, { "date": "2020-09-10", "price": 0.816, "dividend": 0.0 }, { "date": "2020-09-11", "price": 0.815, "dividend": 0.0 }, { "date": "2020-09-14", "price": 0.816, "dividend": 0.0 }, { "date": "2020-09-15", "price": 0.816, "dividend": 0.0 }, { "date": "2020-09-16", "price": 0.815, "dividend": 0.0 }, { "date": "2020-09-17", "price": 0.814, "dividend": 0.0 }, { "date": "2020-09-18", "price": 0.819, "dividend": 0.0 }, { "date": "2020-09-21", "price": 0.832, "dividend": 0.0 }, { "date": "2020-09-22", "price": 0.833, "dividend": 0.0 }, { "date": "2020-09-23", "price": 0.842, "dividend": 0.0 }, { "date": "2020-09-24", "price": 0.84, "dividend": 0.0 }, { "date": "2020-09-25", "price": 0.84, "dividend": 0.0 }, { "date": "2020-09-28", "price": 0.843, "dividend": 0.0 }, { "date": "2020-09-29", "price": 0.838, "dividend": 0.0 }, { "date": "2020-09-30", "price": 0.838, "dividend": 0.0 }, { "date": "2020-10-01", "price": 0.846, "dividend": 0.0 }, { "date": "2020-10-02", "price": 0.837, "dividend": 0.0 }, { "date": "2020-10-05", "price": 0.839, "dividend": 0.0 }, { "date": "2020-10-06", "price": 0.845, "dividend": 0.0 }, { "date": "2020-10-07", "price": 0.851, "dividend": 0.0 }, { "date": "2020-10-08", "price": 0.852, "dividend": 0.0 }, { "date": "2020-10-09", "price": 0.856, "dividend": 0.0 }, { "date": "2020-10-12", "price": 0.857, "dividend": 0.0 }, { "date": "2020-10-13", "price": 0.864, "dividend": 0.0 }, { "date": "2020-10-14", "price": 0.872, "dividend": 0.0 }, { "date": "2020-10-15", "price": 0.88, "dividend": 0.0 }, { "date": "2020-10-16", "price": 0.878, "dividend": 0.0 }, { "date": "2020-10-19", "price": 0.878, "dividend": 0.0 }, { "date": "2020-10-20", "price": 0.879, "dividend": 0.0 }, { "date": "2020-10-21", "price": 0.874, "dividend": 0.0 }, { "date": "2020-10-22", "price": 0.887, "dividend": 0.0 }, { "date": "2020-10-23", "price": 0.905, "dividend": 0.0 }, { "date": "2020-10-26", "price": 0.901, "dividend": 0.0 }, { "date": "2020-10-27", "price": 0.895, "dividend": 0.0 }, { "date": "2020-10-28", "price": 0.872, "dividend": 0.0 }, { "date": "2020-10-29", "price": 0.873, "dividend": 0.0 }, { "date": "2020-10-30", "price": 0.875, "dividend": 0.0 }, { "date": "2020-11-02", "price": 0.88, "dividend": 0.0 }, { "date": "2020-11-03", "price": 0.88, "dividend": 0.0 }, { "date": "2020-11-04", "price": 0.882, "dividend": 0.0 }, { "date": "2020-11-05", "price": 0.877, "dividend": 0.0 }, { "date": "2020-11-06", "price": 0.877, "dividend": 0.0 }, { "date": "2020-11-09", "price": 0.895, "dividend": 0.0 }, { "date": "2020-11-10", "price": 0.896, "dividend": 0.0 }, { "date": "2020-11-11", "price": 0.895, "dividend": 0.0 }, { "date": "2020-11-12", "price": 0.904, "dividend": 0.0 }, { "date": "2020-11-13", "price": 0.907, "dividend": 0.0 }, { "date": "2020-11-16", "price": 0.893, "dividend": 0.0 }, { "date": "2020-11-17", "price": 0.907, "dividend": 0.0 }, { "date": "2020-11-18", "price": 0.91, "dividend": 0.0 }, { "date": "2020-11-19", "price": 0.922, "dividend": 0.0 }, { "date": "2020-11-20", "price": 0.928, "dividend": 0.0 }, { "date": "2020-11-23", "price": 0.946, "dividend": 0.0 }, { "date": "2020-11-24", "price": 0.947, "dividend": 0.0 }, { "date": "2020-11-25", "price": 0.939, "dividend": 0.0 }, { "date": "2020-11-26", "price": 0.935, "dividend": 0.0 }, { "date": "2020-11-27", "price": 0.943, "dividend": 0.0 }, { "date": "2020-11-30", "price": 0.939, "dividend": 0.0 }, { "date": "2020-12-01", "price": 0.943, "dividend": 0.0 }, { "date": "2020-12-02", "price": 0.946, "dividend": 0.0 }, { "date": "2020-12-03", "price": 0.948, "dividend": 0.0 }, { "date": "2020-12-04", "price": 0.948, "dividend": 0.0 }, { "date": "2020-12-07", "price": 0.959, "dividend": 0.0 }, { "date": "2020-12-08", "price": 0.962, "dividend": 0.0 }, { "date": "2020-12-09", "price": 0.969, "dividend": 0.0 }, { "date": "2020-12-10", "price": 0.963, "dividend": 0.0 }, { "date": "2020-12-11", "price": 0.976, "dividend": 0.0 }, { "date": "2020-12-14", "price": 0.99, "dividend": 0.0 }, { "date": "2020-12-15", "price": 0.98, "dividend": 0.0 }, { "date": "2020-12-16", "price": 0.983, "dividend": 0.0 }, { "date": "2020-12-17", "price": 0.966, "dividend": 0.0 }, { "date": "2020-12-18", "price": 0.982, "dividend": 0.0 }, { "date": "2020-12-21", "price": 0.993, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.0, "dividend": 0.0 }, { "date": "2020-12-23", "price": 0.996, "dividend": 0.0 }, { "date": "2020-12-24", "price": 0.985, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.007, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.017, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.011, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.025, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.039, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.053, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.055, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.068, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.077, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.111, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.118, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.109, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.105, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.116, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.116, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.063, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.064, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.088, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.096, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.103, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.077, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.04, "dividend": 0.0 }, { "date": "2021-01-28", "price": 0.971, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.014, "dividend": 0.0 }, { "date": "2021-02-01", "price": 0.988, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.034, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.067, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.073, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.085, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.046, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.066, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.066, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.066, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.066, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.066, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.109, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.123, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.111, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.111, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.105, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.092, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.094, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.105, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.121, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.124, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.122, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.104, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.113, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.115, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.101, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.109, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.115, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.118, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.123, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.122, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.123, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.129, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.121, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.119, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.111, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.093, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.09, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.088, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.101, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.102, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.104, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.133, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.145, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.143, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.143, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.139, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.137, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.154, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.152, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.158, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.154, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.148, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.177, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.192, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.192, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.151, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.174, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.133, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.136, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.137, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.147, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.147, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.147, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.158, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.164, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.157, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.145, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.175, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.164, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.18, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.175, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.175, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.172, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.193, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.218, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.214, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.223, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.228, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.214, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.219, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.218, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.238, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.23, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.245, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.244, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.232, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.208, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.216, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.216, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.243, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.257, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.266, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.248, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.26, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.281, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.275, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.28, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.272, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.269, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.273, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.293, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.304, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.309, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.322, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.329, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.322, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.261, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.314, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.315, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.294, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.259, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.26, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.247, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.257, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.265, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.222, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.26, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.277, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.254, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.26, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.265, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.259, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.272, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.288, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.291, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.309, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.306, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.315, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.32, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.35, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.348, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.338, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.342, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.344, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.342, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.346, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.361, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.323, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.282, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.287, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.298, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.296, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.299, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.305, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.311, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.312, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.312, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.312, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.328, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.325, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.322, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.336, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.339, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.345, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.353, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.368, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.37, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.375, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.372, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.364, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.378, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.382, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.383, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.353, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.376, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.386, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.387, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.377, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.394, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.4, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.414, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.408, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.413, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.432, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.44, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.43, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.42, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.418, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.42, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.413, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.409, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.4, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.402, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.395, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.401, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.437, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.438, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.448, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.427, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.428, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.424, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.437, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.442, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.434, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.432, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.428, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.441, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.452, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.448, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.45, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.442, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.423, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.429, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.452, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.468, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.476, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.47, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.458, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.45, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.44, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.438, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.406, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.371, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.4, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.4, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.413, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.405, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.415, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.417, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.417, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.409, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.414, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.418, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.423, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.42, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.399, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.417, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.427, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.427, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.414, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.413, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.419, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.419, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.449, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.438, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.445, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.438, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.426, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.399, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.411, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.405, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.408, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.369, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.36, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.369, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.374, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.373, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.33, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.374, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.379, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.38, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.392, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.392, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.392, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.392, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.404, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.408, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.415, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.41, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.408, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.387, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.408, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.405, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.415, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.413, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.413, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.407, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.411, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.414, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.413, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.415, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.42, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.408, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.427, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.428, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.413, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.401, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.386, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.386, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.373, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.354, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.359, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.357, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.354, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.365, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.389, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.398, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.397, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.391, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.401, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.403, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.413, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.409, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.415, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.451, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.451, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.447, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.465, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.44, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.423, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.423, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.405, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.428, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.422, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.406, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.392, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.375, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.367, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.372, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.299, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.327, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.342, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.346, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.356, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.335, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.355, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.329, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.281, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.313, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.307, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.246, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.189, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.213, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.229, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.229, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.227, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.202, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.214, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.253, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.255, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.286, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.289, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.289, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.302, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.29, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.296, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.301, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.304, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.318, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.325, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.309, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.252, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.249, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.247, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.277, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.277, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.234, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.219, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.2, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.219, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.218, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.232, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.244, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.244, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.225, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.229, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.212, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.196, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.164, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.182, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.189, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.183, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.177, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.18, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.171, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.165, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.164, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.182, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.195, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.187, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.183, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.182, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.181, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.188, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.181, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.198, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.212, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.221, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.221, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.216, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.216, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.205, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.204, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.218, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.237, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.245, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.248, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.246, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.245, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.249, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.251, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.254, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.263, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.265, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.259, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.264, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.262, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.262, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.262, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.27, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.272, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.236, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.239, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.249, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.255, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.258, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.249, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.253, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.236, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.213, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.228, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.222, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.227, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.222, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.193, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.184, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.151, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.14, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.137, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.086, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.078, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.108, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.07, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.042, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.06, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.026, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.052, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.055, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.057, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.037, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.04, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.036, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.028, "dividend": 0.0 }, { "date": "2022-10-21", "price": 0.975, "dividend": 0.0 }, { "date": "2022-10-25", "price": 0.947, "dividend": 0.0 }, { "date": "2022-10-26", "price": 0.937, "dividend": 0.0 }, { "date": "2022-10-27", "price": 0.968, "dividend": 0.0 }, { "date": "2022-10-28", "price": 0.969, "dividend": 0.0 }, { "date": "2022-10-31", "price": 0.968, "dividend": 0.0 }, { "date": "2022-11-01", "price": 0.967, "dividend": 0.0 }, { "date": "2022-11-02", "price": 0.954, "dividend": 0.0 }, { "date": "2022-11-03", "price": 0.966, "dividend": 0.0 }, { "date": "2022-11-04", "price": 0.931, "dividend": 0.0 }, { "date": "2022-11-07", "price": 0.907, "dividend": 0.0 }, { "date": "2022-11-08", "price": 0.912, "dividend": 0.0 }, { "date": "2022-11-09", "price": 0.913, "dividend": 0.0 }, { "date": "2022-11-10", "price": 0.872, "dividend": 0.0 }, { "date": "2022-11-11", "price": 0.877, "dividend": 0.0 }, { "date": "2022-11-14", "price": 0.869, "dividend": 0.0 }, { "date": "2022-11-15", "price": 0.842, "dividend": 0.0 }, { "date": "2022-11-16", "price": 0.874, "dividend": 0.0 }, { "date": "2022-11-17", "price": 0.91, "dividend": 0.0 }, { "date": "2022-11-18", "price": 0.912, "dividend": 0.0 }, { "date": "2022-11-21", "price": 0.904, "dividend": 0.0 }, { "date": "2022-11-22", "price": 0.892, "dividend": 0.0 }, { "date": "2022-11-23", "price": 0.888, "dividend": 0.0 }, { "date": "2022-11-24", "price": 0.887, "dividend": 0.0 }, { "date": "2022-11-25", "price": 0.912, "dividend": 0.0 }, { "date": "2022-11-28", "price": 0.946, "dividend": 0.0 }, { "date": "2022-11-29", "price": 0.973, "dividend": 0.0 }, { "date": "2022-11-30", "price": 0.995, "dividend": 0.0 }, { "date": "2022-12-01", "price": 0.982, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.03, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.059, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.018, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.017, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.022, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.034, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.01, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.013, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.018, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.029, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.023, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.006, "dividend": 0.0 }, { "date": "2022-12-20", "price": 0.984, "dividend": 0.0 }, { "date": "2022-12-21", "price": 0.983, "dividend": 0.0 }, { "date": "2022-12-22", "price": 0.989, "dividend": 0.0 }, { "date": "2022-12-23", "price": 0.989, "dividend": 0.0 }, { "date": "2022-12-27", "price": 0.964, "dividend": 0.0 }, { "date": "2022-12-28", "price": 0.971, "dividend": 0.0 }, { "date": "2022-12-29", "price": 0.964, "dividend": 0.0 }, { "date": "2022-12-30", "price": 0.963, "dividend": 0.0 }, { "date": "2023-01-03", "price": 0.998, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.0, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.016, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.003, "dividend": 0.0 }, { "date": "2023-01-09", "price": 0.997, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.001, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.004, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.001, "dividend": 0.0 }, { "date": "2023-01-13", "price": 0.997, "dividend": 0.0 }, { "date": "2023-01-16", "price": 0.998, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.021, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.033, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.044, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.044, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.044, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.044, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.049, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.035, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.043, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.006, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.009, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.014, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.022, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.0, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.0, "dividend": 0.0 }, { "date": "2023-02-09", "price": 0.986, "dividend": 0.0 }, { "date": "2023-02-10", "price": 0.988, "dividend": 0.0 }, { "date": "2023-02-13", "price": 0.984, "dividend": 0.0 }, { "date": "2023-02-14", "price": 0.979, "dividend": 0.0 }, { "date": "2023-02-15", "price": 0.989, "dividend": 0.0 }, { "date": "2023-02-16", "price": 0.998, "dividend": 0.0 }, { "date": "2023-02-17", "price": 0.99, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.016, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.015, "dividend": 0.0 }, { "date": "2023-02-22", "price": 0.989, "dividend": 0.0 }, { "date": "2023-02-23", "price": 0.987, "dividend": 0.0 }, { "date": "2023-02-24", "price": 0.978, "dividend": 0.0 }, { "date": "2023-02-27", "price": 0.956, "dividend": 0.0 }, { "date": "2023-02-28", "price": 0.961, "dividend": 0.0 }, { "date": "2023-03-01", "price": 0.973, "dividend": 0.0 }, { "date": "2023-03-02", "price": 0.972, "dividend": 0.0 }, { "date": "2023-03-03", "price": 0.96, "dividend": 0.0 }, { "date": "2023-03-06", "price": 0.959, "dividend": 0.0 }, { "date": "2023-03-07", "price": 0.974, "dividend": 0.0 }, { "date": "2023-03-08", "price": 0.98, "dividend": 0.0 }, { "date": "2023-03-09", "price": 0.989, "dividend": 0.0 }, { "date": "2023-03-10", "price": 0.985, "dividend": 0.0 }, { "date": "2023-03-13", "price": 0.986, "dividend": 0.0 }, { "date": "2023-03-14", "price": 0.971, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.0, "dividend": 0.0 }, { "date": "2023-03-16", "price": 0.98, "dividend": 0.0 }, { "date": "2023-03-17", "price": 0.973, "dividend": 0.0 }, { "date": "2023-03-20", "price": 0.95, "dividend": 0.0 }, { "date": "2023-03-21", "price": 0.96, "dividend": 0.0 }, { "date": "2023-03-22", "price": 0.963, "dividend": 0.0 }, { "date": "2023-03-23", "price": 0.96, "dividend": 0.0 }, { "date": "2023-03-24", "price": 0.966, "dividend": 0.0 }, { "date": "2023-03-27", "price": 0.969, "dividend": 0.0 }, { "date": "2023-03-28", "price": 0.968, "dividend": 0.0 }, { "date": "2023-03-29", "price": 0.969, "dividend": 0.0 }, { "date": "2023-03-30", "price": 0.974, "dividend": 0.0 }, { "date": "2023-03-31", "price": 0.979, "dividend": 0.0 }, { "date": "2023-04-03", "price": 0.992, "dividend": 0.0 }, { "date": "2023-04-04", "price": 0.991, "dividend": 0.0 }, { "date": "2023-04-05", "price": 0.996, "dividend": 0.0 }, { "date": "2023-04-06", "price": 0.986, "dividend": 0.0 }, { "date": "2023-04-10", "price": 0.986, "dividend": 0.0 }, { "date": "2023-04-11", "price": 0.99, "dividend": 0.0 }, { "date": "2023-04-12", "price": 0.986, "dividend": 0.0 }, { "date": "2023-04-13", "price": 0.977, "dividend": 0.0 }, { "date": "2023-04-14", "price": 0.972, "dividend": 0.0 }, { "date": "2023-04-17", "price": 0.974, "dividend": 0.0 }, { "date": "2023-04-18", "price": 0.975, "dividend": 0.0 }, { "date": "2023-04-19", "price": 0.975, "dividend": 0.0 }, { "date": "2023-04-20", "price": 0.974, "dividend": 0.0 }, { "date": "2023-04-21", "price": 0.968, "dividend": 0.0 }, { "date": "2023-04-24", "price": 0.963, "dividend": 0.0 }, { "date": "2023-04-25", "price": 0.96, "dividend": 0.0 }, { "date": "2023-04-26", "price": 0.961, "dividend": 0.0 }, { "date": "2023-04-27", "price": 0.96, "dividend": 0.0 }, { "date": "2023-04-28", "price": 0.969, "dividend": 0.0 }, { "date": "2023-05-02", "price": 0.969, "dividend": 0.0 }, { "date": "2023-05-03", "price": 0.969, "dividend": 0.0 }, { "date": "2023-05-04", "price": 0.954, "dividend": 0.0 }, { "date": "2023-05-05", "price": 0.953, "dividend": 0.0 }, { "date": "2023-05-08", "price": 0.961, "dividend": 0.0 }, { "date": "2023-05-09", "price": 0.965, "dividend": 0.0 }, { "date": "2023-05-10", "price": 0.969, "dividend": 0.0 }, { "date": "2023-05-11", "price": 0.972, "dividend": 0.0 }, { "date": "2023-05-12", "price": 0.99, "dividend": 0.0 }, { "date": "2023-05-15", "price": 0.99, "dividend": 0.0 }, { "date": "2023-05-16", "price": 0.991, "dividend": 0.0 }, { "date": "2023-05-17", "price": 0.991, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.002, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.001, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.007, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.002, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.0, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.006, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.004, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.012, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.014, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.01, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.006, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.024, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.031, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.034, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.022, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.031, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.043, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.046, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.038, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.033, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.036, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.031, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.042, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.049, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.055, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.063, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.068, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.069, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.073, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.06, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.056, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.063, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.067, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.061, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.069, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.08, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.079, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.077, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.079, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.081, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.085, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.08, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.084, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.087, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.111, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.114, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.113, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.115, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.116, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.127, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.14, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.138, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.14, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.132, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.145, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.16, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.169, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.148, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.164, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.168, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.162, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.169, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.164, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.122, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.121, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.12, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.105, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.122, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.121, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.136, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.132, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.142, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.15, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.15, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.168, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.185, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.179, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.178, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.158, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.178, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.165, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.148, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.151, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.138, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.146, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.16, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.153, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.125, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.096, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.091, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.106, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.101, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.104, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.111, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.077, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.085, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.07, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.086, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.093, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.097, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.099, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.103, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.106, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.089, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.069, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.058, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.043, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.062, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.043, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.05, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.046, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.003, "dividend": 0.0 }, { "date": "2023-10-27", "price": 0.997, "dividend": 0.0 }, { "date": "2023-10-30", "price": 0.976, "dividend": 0.0 }, { "date": "2023-10-31", "price": 0.967, "dividend": 0.0 }, { "date": "2023-11-01", "price": 0.978, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.005, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.002, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.016, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.015, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.042, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.042, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.038, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.038, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.046, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.048, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.029, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.028, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.035, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.038, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.01, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.014, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.008, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.011, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.018, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.011, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.017, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.033, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.029, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.035, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.032, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.04, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.046, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.044, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.029, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.015, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.011, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.0, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.002, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.01, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.009, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.009, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.023, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.021, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.027, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.029, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.03, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.042, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.043, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.043, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.046, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.043, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.036, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.035, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.027, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.031, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.047, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.048, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.051, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.055, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.054, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.051, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.043, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.048, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.049, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.048, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.059, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.049, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.061, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.069, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.078, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.077, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.079, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.079, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.079, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.079, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.079, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.083, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.085, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.096, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.095, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.096, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.089, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.075, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.083, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.098, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.113, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.112, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.12, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.12, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.126, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.117, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.12, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.107, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.1, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.112, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.132, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.129, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.126, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.111, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.113, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.123, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.133, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.142, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.127, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.133, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.137, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.147, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.139, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.138, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.12, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.119, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.113, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.104, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.111, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.117, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.129, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.081, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.078, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.06, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.06, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.045, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.057, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.05, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.078, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.085, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.088, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.088, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.088, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.097, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.097, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.114, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.124, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.128, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.122, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.119, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.111, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.115, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.124, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.131, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.135, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.135, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.136, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.15, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.128, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.13, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.145, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.138, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.132, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.138, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.153, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.159, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.158, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.158, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.166, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.172, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.166, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.177, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.187, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.176, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.175, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.177, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.186, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.189, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.165, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.166, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.172, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.17, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.154, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.165, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.172, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.174, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.18, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.187, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.19, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.194, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.183, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.175, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.171, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.169, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.172, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.158, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.162, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.157, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.148, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.131, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.13, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.131, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.14, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.146, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.145, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.137, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.115, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.113, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.073, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.091, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.097, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.094, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.118, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.111, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.114, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.11, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.13, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.133, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.139, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.148, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.148, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.144, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.141, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.144, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.14, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.144, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.146, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.146, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.146, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.141, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.137, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.146, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.145, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.136, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.141, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.142, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.136, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.119, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.134, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.14, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.145, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.148, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.139, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.144, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.152, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.148, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.142, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.144, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.154, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.15, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.14, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.14, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.136, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.139, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.154, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.16, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.165, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.163, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.157, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.159, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.156, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.154, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.153, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.14, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.144, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.13, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.127, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.131, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.142, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.137, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.131, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.119, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.119, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.144, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.134, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.14, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.147, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.142, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.144, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.129, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.118, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.112, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.097, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.112, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.123, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.125, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.129, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.136, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.135, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.136, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.147, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.149, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.148, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.137, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.161, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.162, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.159, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.163, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.159, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.156, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.155, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.157, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.154, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.159, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.154, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.155, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.162, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.165, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.172, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.169, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.167, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.168, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.177, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.166, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.153, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.154, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.16, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.157, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.147, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.151, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.143, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.147, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.151, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.162, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.155, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.153, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.157, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.176, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.168, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.168, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.168, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.168, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.157, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.161, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.159, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.157, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.156, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.137, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.135, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.132, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.129, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.126, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.115, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.12, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.132, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.132, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.132, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.144, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.137, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.138, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.154, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.147, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.148, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.15, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.138, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.153, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.156, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.157, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.16, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.16, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.156, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.148, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.145, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.141, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.127, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.129, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.13, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.143, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.142, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.141, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.141, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.132, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.129, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.129, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.034, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.024, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.024, "dividend": 0.0 }, { "date": "2025-04-08", "price": 0.957, "dividend": 0.0 }, { "date": "2025-04-09", "price": 0.921, "dividend": 0.0 }, { "date": "2025-04-10", "price": 0.982, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.02, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.041, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.034, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.014, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.016, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.006, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.012, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.029, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.036, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.045, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.035, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.031, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.031, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.031, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.03, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.028, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.028, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.046, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.045, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.066, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.073, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.069, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.06, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.046, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.064, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.067, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.065, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.063, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.075, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.084, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.085, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.081, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.076, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.073, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.088, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.082, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.082, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.078, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.064, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.076, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.076, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.082, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.072, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.084, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.093, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.095, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.101, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.099, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.097, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.103, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.109, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.109, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.119, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.117, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.113, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.12, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.12, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.126, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.138, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.16, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.172, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.186, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.197, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.202, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.198, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.209, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.222, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.231, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.215, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.231, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.228, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.226, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.243, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.261, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.208, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.222, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.217, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.207, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.227, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.251, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.275, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.282, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.276, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.292, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.291, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.279, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.295, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.283, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.281, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.285, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.277, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.298, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.257, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.246, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.297, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.311, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.318, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.322, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.322, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.322, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.326, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.349, "dividend": 0.0 }, { "date": "2025-09-05", "price": 1.312, "dividend": 0.0 }, { "date": "2025-09-08", "price": 1.292, "dividend": 0.0 }, { "date": "2025-09-09", "price": 1.302, "dividend": 0.0 }, { "date": "2025-09-10", "price": 1.304, "dividend": 0.0 }, { "date": "2025-09-11", "price": 1.318, "dividend": 0.0 }, { "date": "2025-09-12", "price": 1.33, "dividend": 0.0 }, { "date": "2025-09-15", "price": 1.339, "dividend": 0.0 }, { "date": "2025-09-16", "price": 1.326, "dividend": 0.0 }, { "date": "2025-09-17", "price": 1.31, "dividend": 0.0 }, { "date": "2025-09-18", "price": 1.312, "dividend": 0.0 }, { "date": "2025-09-19", "price": 1.303, "dividend": 0.0 }, { "date": "2025-09-22", "price": 1.275, "dividend": 0.0 }, { "date": "2025-09-23", "price": 1.276, "dividend": 0.0 }, { "date": "2025-09-24", "price": 1.296, "dividend": 0.0 }, { "date": "2025-09-25", "price": 1.302, "dividend": 0.0 }, { "date": "2025-09-26", "price": 1.29, "dividend": 0.0 }, { "date": "2025-09-29", "price": 1.288, "dividend": 0.0 }, { "date": "2025-09-30", "price": 1.29, "dividend": 0.0 }, { "date": "2025-10-01", "price": 1.293, "dividend": 0.0 }, { "date": "2025-10-02", "price": 1.283, "dividend": 0.0 }, { "date": "2025-10-03", "price": 1.278, "dividend": 0.0 }, { "date": "2025-10-06", "price": 1.325, "dividend": 0.0 }, { "date": "2025-10-07", "price": 1.322, "dividend": 0.0 }, { "date": "2025-10-08", "price": 1.341, "dividend": 0.0 }, { "date": "2025-10-09", "price": 1.358, "dividend": 0.0 }, { "date": "2025-10-10", "price": 1.387, "dividend": 0.0 }, { "date": "2025-10-13", "price": 1.398, "dividend": 0.0 }, { "date": "2025-10-14", "price": 1.394, "dividend": 0.0 }, { "date": "2025-10-15", "price": 1.383, "dividend": 0.0 }, { "date": "2025-10-16", "price": 1.389, "dividend": 0.0 }, { "date": "2025-10-17", "price": 1.364, "dividend": 0.0 }, { "date": "2025-10-21", "price": 1.31, "dividend": 0.0 }, { "date": "2025-10-22", "price": 1.321, "dividend": 0.0 }, { "date": "2025-10-23", "price": 1.323, "dividend": 0.0 }, { "date": "2025-10-24", "price": 1.319, "dividend": 0.0 }, { "date": "2025-10-27", "price": 1.285, "dividend": 0.0 }, { "date": "2025-10-28", "price": 1.304, "dividend": 0.0 }, { "date": "2025-10-29", "price": 1.302, "dividend": 0.0 }, { "date": "2025-10-30", "price": 1.303, "dividend": 0.0 }, { "date": "2025-10-31", "price": 1.285, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.26, "dividend": 0.0 }, { "date": "2025-11-04", "price": 1.292, "dividend": 0.0 }, { "date": "2025-11-05", "price": 1.284, "dividend": 0.0 }, { "date": "2025-11-06", "price": 1.273, "dividend": 0.0 }, { "date": "2025-11-07", "price": 1.235, "dividend": 0.0 }, { "date": "2025-11-10", "price": 1.224, "dividend": 0.0 }, { "date": "2025-11-11", "price": 1.239, "dividend": 0.0 }, { "date": "2025-11-12", "price": 1.267, "dividend": 0.0 }, { "date": "2025-11-13", "price": 1.256, "dividend": 0.0 }, { "date": "2025-11-14", "price": 1.262, "dividend": 0.0 }, { "date": "2025-11-17", "price": 1.281, "dividend": 0.0 }, { "date": "2025-11-18", "price": 1.289, "dividend": 0.0 }, { "date": "2025-11-19", "price": 1.284, "dividend": 0.0 }, { "date": "2025-11-20", "price": 1.287, "dividend": 0.0 }, { "date": "2025-11-21", "price": 1.291, "dividend": 0.0 }, { "date": "2025-11-24", "price": 1.293, "dividend": 0.0 }, { "date": "2025-11-25", "price": 1.28, "dividend": 0.0 }, { "date": "2025-11-26", "price": 1.284, "dividend": 0.0 }, { "date": "2025-11-27", "price": 1.281, "dividend": 0.0 }, { "date": "2025-11-28", "price": 1.277, "dividend": 0.0 }, { "date": "2025-12-01", "price": 1.281, "dividend": 0.0 }, { "date": "2025-12-02", "price": 1.292, "dividend": 0.0 }, { "date": "2025-12-03", "price": 1.303, "dividend": 0.0 }, { "date": "2025-12-04", "price": 1.308, "dividend": 0.0 }, { "date": "2025-12-05", "price": 1.304, "dividend": 0.0 }, { "date": "2025-12-08", "price": 1.309, "dividend": 0.0 }, { "date": "2025-12-09", "price": 1.292, "dividend": 0.0 }, { "date": "2025-12-10", "price": 1.278, "dividend": 0.0 }, { "date": "2025-12-11", "price": 1.261, "dividend": 0.0 }, { "date": "2025-12-12", "price": 1.218, "dividend": 0.0 }, { "date": "2025-12-15", "price": 1.218, "dividend": 0.0 }, { "date": "2025-12-16", "price": 1.245, "dividend": 0.0 }, { "date": "2025-12-17", "price": 1.24, "dividend": 0.0 }, { "date": "2025-12-18", "price": 1.245, "dividend": 0.0 }, { "date": "2025-12-19", "price": 1.274, "dividend": 0.0 }, { "date": "2025-12-22", "price": 1.299, "dividend": 0.0 }, { "date": "2025-12-23", "price": 1.313, "dividend": 0.0 }, { "date": "2025-12-24", "price": 1.326, "dividend": 0.0 }, { "date": "2025-12-26", "price": 1.29, "dividend": 0.0 }, { "date": "2025-12-29", "price": 1.31, "dividend": 0.0 }, { "date": "2025-12-30", "price": 1.315, "dividend": 0.0 }, { "date": "2025-12-31", "price": 1.326, "dividend": 0.0 }, { "date": "2026-01-02", "price": 1.326, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.335, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.354, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.386, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.37, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.371, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.38, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.393, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.381, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.364, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.383, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.385, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.374, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.365, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.364, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.36, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.319, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.305, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.295, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.316, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.334, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.316, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.322, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.32, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.313, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.286, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.278, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.282, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.308, "dividend": 0.0 }, { "date": "2026-02-12", "price": 1.32, "dividend": 0.0 } ], "GreatLink Short Duration Bond": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.95, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.951, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.952, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.952, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.953, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.954, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.954, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.969, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.983, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.955, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.956, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.957, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.959, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.96, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.961, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.962, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.962, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.962, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.962, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.962, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.963, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.965, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.965, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.967, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.97, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.97, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.97, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.97, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.97, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.971, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.971, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.972, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.972, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.97, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.971, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.971, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.971, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.97, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.969, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.972, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.973, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.974, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.974, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.975, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.976, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.977, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.976, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.978, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.978, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.979, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.983, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.983, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.982, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.981, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.981, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.983, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.982, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.979, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.979, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.98, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.981, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.982, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.982, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.983, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.983, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.982, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.981, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.979, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.978, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.979, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.98, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.979, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.979, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.978, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.978, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.977, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.978, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.978, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.979, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.979, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.98, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.981, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.982, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.981, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.981, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.981, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.982, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.982, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.983, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.983, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.983, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.982, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.982, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.982, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.981, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.982, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.984, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.983, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.983, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.983, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.983, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.984, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.985, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.985, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.987, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.988, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.989, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.989, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.989, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.989, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.989, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.987, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.987, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.987, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.987, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.987, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.987, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.986, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.986, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.986, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.986, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.987, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.986, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.986, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.987, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.987, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.987, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.988, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.988, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.989, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.989, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.99, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.99, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.99, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.99, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.99, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.99, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.99, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.991, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.992, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.99, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.99, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.99, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.991, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.991, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.99, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.99, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.991, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.991, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.991, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.991, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.993, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.992, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.993, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.993, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.994, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.995, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.995, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.995, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.996, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.996, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.996, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.996, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.997, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.997, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.997, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.997, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.998, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.998, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.998, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.999, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.999, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.998, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.998, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.996, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.995, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.996, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.996, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.998, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.997, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.998, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.998, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.997, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.998, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.998, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.997, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.998, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-22", "price": 1.0, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.999, "dividend": 0.0 }, { "date": "2003-04-28", "price": 1.0, "dividend": 0.0 }, { "date": "2003-04-29", "price": 1.0, "dividend": 0.0 }, { "date": "2003-04-30", "price": 1.0, "dividend": 0.0 }, { "date": "2003-05-01", "price": 1.0, "dividend": 0.0 }, { "date": "2003-05-02", "price": 1.001, "dividend": 0.0 }, { "date": "2003-05-05", "price": 1.0, "dividend": 0.0 }, { "date": "2003-05-06", "price": 1.001, "dividend": 0.0 }, { "date": "2003-05-07", "price": 1.001, "dividend": 0.0 }, { "date": "2003-05-08", "price": 1.001, "dividend": 0.0 }, { "date": "2003-05-09", "price": 1.001, "dividend": 0.0 }, { "date": "2003-05-12", "price": 1.002, "dividend": 0.0 }, { "date": "2003-05-13", "price": 1.002, "dividend": 0.0 }, { "date": "2003-05-14", "price": 1.002, "dividend": 0.0 }, { "date": "2003-05-15", "price": 1.002, "dividend": 0.0 }, { "date": "2003-05-16", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-19", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-20", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-21", "price": 1.004, "dividend": 0.0 }, { "date": "2003-05-22", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-23", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-26", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-27", "price": 1.004, "dividend": 0.0 }, { "date": "2003-05-28", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-29", "price": 1.003, "dividend": 0.0 }, { "date": "2003-05-30", "price": 1.003, "dividend": 0.0 }, { "date": "2003-06-02", "price": 1.003, "dividend": 0.0 }, { "date": "2003-06-03", "price": 1.003, "dividend": 0.0 }, { "date": "2003-06-04", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-05", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-06", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-09", "price": 1.003, "dividend": 0.0 }, { "date": "2003-06-10", "price": 1.003, "dividend": 0.0 }, { "date": "2003-06-11", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-12", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-13", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-16", "price": 1.005, "dividend": 0.0 }, { "date": "2003-06-17", "price": 1.005, "dividend": 0.0 }, { "date": "2003-06-18", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-19", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-20", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-23", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-24", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-25", "price": 1.005, "dividend": 0.0 }, { "date": "2003-06-26", "price": 1.004, "dividend": 0.0 }, { "date": "2003-06-27", "price": 1.003, "dividend": 0.0 }, { "date": "2003-06-30", "price": 1.003, "dividend": 0.0 }, { "date": "2003-07-01", "price": 1.004, "dividend": 0.0 }, { "date": "2003-07-02", "price": 1.003, "dividend": 0.0 }, { "date": "2003-07-03", "price": 1.003, "dividend": 0.0 }, { "date": "2003-07-04", "price": 1.003, "dividend": 0.0 }, { "date": "2003-07-07", "price": 1.002, "dividend": 0.0 }, { "date": "2003-07-08", "price": 1.002, "dividend": 0.0 }, { "date": "2003-07-09", "price": 1.002, "dividend": 0.0 }, { "date": "2003-07-10", "price": 1.002, "dividend": 0.0 }, { "date": "2003-07-11", "price": 1.002, "dividend": 0.0 }, { "date": "2003-07-14", "price": 1.003, "dividend": 0.0 }, { "date": "2003-07-15", "price": 1.002, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.999, "dividend": 0.0 }, { "date": "2003-07-17", "price": 1.0, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.998, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.996, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.995, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.997, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.997, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.997, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.997, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.996, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.997, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.996, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.994, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.994, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.992, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.991, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.992, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.993, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.991, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.991, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.99, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.989, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.989, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.989, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.989, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.99, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.99, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.99, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.99, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.989, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.99, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.989, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.989, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.989, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.988, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.988, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.988, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.991, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.993, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.993, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.994, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.992, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.993, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.993, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.994, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.994, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.994, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.995, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.995, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.996, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.996, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.995, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.993, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.993, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.992, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.992, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.992, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.992, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.991, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.991, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.991, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.99, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.987, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.988, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.988, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.988, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.988, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.989, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.986, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.985, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.987, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.985, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.986, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.986, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.986, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.989, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.989, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.99, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.991, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.991, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.992, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.992, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.992, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.991, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.989, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.989, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.988, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.989, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.989, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.989, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.99, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.992, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.992, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.991, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.99, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.992, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.992, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.992, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.993, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.995, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.994, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.994, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.994, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.994, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.993, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.994, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.993, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.995, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.995, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.998, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.998, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.998, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.998, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.0, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.999, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.999, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.999, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.0, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.001, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.001, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.001, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.001, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.002, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.001, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.002, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.002, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.003, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.002, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.003, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.003, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.002, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.002, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.002, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.005, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.006, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.006, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.006, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.008, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.008, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.006, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.007, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.006, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.006, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.006, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.006, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.007, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.005, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.005, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.005, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.005, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.003, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.003, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.003, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.003, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.003, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.004, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.002, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.002, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.002, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.001, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.002, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.002, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.003, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.004, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.004, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-02", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.002, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.002, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.002, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.002, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.003, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.004, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.004, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.004, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.005, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.005, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.005, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.005, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.004, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.004, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.006, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.005, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.007, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.007, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.007, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.007, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.007, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.007, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.007, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.006, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.006, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.006, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.007, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.006, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.007, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.007, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.006, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.006, "dividend": 0.0 }, { "date": "2004-08-10", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-11", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-12", "price": 1.007, "dividend": 0.0 }, { "date": "2004-08-13", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-16", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-17", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-18", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.007, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.008, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.007, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.007, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.007, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.007, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.007, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.007, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.007, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.008, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.007, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.008, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.008, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.008, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.008, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.009, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.009, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.009, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.011, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.011, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.011, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.011, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.01, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.01, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.012, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.012, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.012, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.012, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.013, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.013, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.013, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.013, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.012, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.012, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.014, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.014, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.014, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.014, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.014, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.012, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.013, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.014, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.014, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.013, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.013, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.011, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.011, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.011, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.013, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.012, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.011, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.011, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.013, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.011, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.011, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.011, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.012, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.011, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.01, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.01, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.009, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.009, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.009, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.01, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.01, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.009, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.009, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.01, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.01, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.01, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.011, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.012, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.011, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.014, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.013, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.014, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.014, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.014, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.015, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.015, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.014, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.015, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.015, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.017, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.015, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.015, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.015, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.015, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.016, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.017, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.018, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.018, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.018, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.018, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.018, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.02, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.02, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.019, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.02, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.02, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.021, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.021, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.02, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.02, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.02, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.02, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.02, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.022, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.021, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.022, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.02, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.02, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.02, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.02, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.019, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.019, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.019, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.019, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.02, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.02, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.022, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.021, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.022, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.022, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.022, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.022, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.022, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.022, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.02, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.02, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.02, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.02, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.021, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.021, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.02, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.019, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.019, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.019, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.019, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.019, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.018, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.016, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.016, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.017, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.016, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.016, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.017, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.017, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.017, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.017, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.018, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.016, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.015, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.015, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.015, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.016, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.016, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.017, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.017, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.018, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.019, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.017, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.017, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.017, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.018, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.019, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.019, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.019, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.019, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.019, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.019, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.021, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.021, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.021, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.021, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.021, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.021, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.02, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.019, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.019, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.02, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.02, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.019, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.019, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.02, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.021, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.02, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.021, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.02, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.02, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.02, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.02, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.021, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.021, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.022, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.022, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.022, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.023, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.023, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.022, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.022, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.024, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.024, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.024, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.023, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.024, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.024, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.025, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.025, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.025, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.025, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.025, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.025, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.026, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.026, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.026, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.027, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.027, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.027, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.027, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.029, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.028, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.027, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.027, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.027, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.026, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.027, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.027, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.027, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.028, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.029, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.029, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.029, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.029, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.029, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.029, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.03, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.03, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.031, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.031, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.031, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.031, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.032, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.033, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.033, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.033, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.033, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.033, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.033, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.033, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.034, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.034, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.034, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.035, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.035, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.035, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.034, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.035, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.035, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.035, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.035, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.035, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.035, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.035, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.035, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.035, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.035, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.036, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.037, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.037, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.037, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.037, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.038, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.037, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.037, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.037, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.038, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.039, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.04, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.038, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.039, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.039, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.039, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.039, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.041, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.041, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.04, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.041, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.041, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.041, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.041, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.041, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.042, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.042, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.043, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.044, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.044, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.044, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.043, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.044, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.044, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.044, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.045, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.046, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.045, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.045, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.045, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.045, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.046, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.046, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.046, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.046, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.046, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.046, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.047, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.047, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.047, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.048, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.048, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.048, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.048, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.049, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.05, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.049, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.05, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.052, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.052, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.051, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.052, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.053, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.054, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.054, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.054, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.056, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.056, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.056, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.055, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.056, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.057, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.058, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.061, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.06, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.06, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.059, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.06, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.06, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.061, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.061, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.06, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.061, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.061, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.061, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.062, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.062, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.062, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.062, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.063, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.063, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.064, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.064, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.065, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.064, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.064, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.064, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.066, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.067, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.068, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.067, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.067, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.067, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.068, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.067, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.067, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.068, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.068, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.068, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.068, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.068, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.068, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.068, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.069, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.069, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.069, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.07, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.071, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.071, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.071, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.072, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.073, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.071, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.07, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.071, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.071, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.07, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.07, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.069, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.068, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.068, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.068, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.07, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.068, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.067, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.067, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.067, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.067, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.067, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.068, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.068, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.069, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.068, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.069, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.07, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.069, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.069, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.067, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.067, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.067, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.067, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.067, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.066, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.066, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.067, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.068, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.068, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.069, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.069, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.07, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.072, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.072, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.072, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.072, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.072, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.072, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.073, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.073, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.073, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.075, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.075, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.074, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.073, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.073, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.074, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.074, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.074, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.074, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.074, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.075, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.076, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.076, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.076, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.078, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.078, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.077, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.079, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.078, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.078, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.079, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.078, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.078, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.078, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.077, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.077, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.077, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.077, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.077, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.077, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.078, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.078, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.079, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.08, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.08, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.08, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.08, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.08, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.081, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.08, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.08, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.079, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.079, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.079, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.079, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.08, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.08, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.08, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.082, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.082, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.082, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.08, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.081, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.08, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.079, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.079, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.08, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.079, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.079, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.079, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.078, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.079, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.079, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.081, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.081, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.081, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.08, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.08, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.081, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.081, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.081, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.082, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.083, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.085, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.087, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.087, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.088, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.089, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.092, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.093, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.093, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.094, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.092, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.091, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.092, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.096, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.096, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.097, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.095, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.096, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.096, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.095, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.096, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.093, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.093, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.095, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.095, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.095, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.095, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.093, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.093, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.094, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.094, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.096, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.095, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.095, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.096, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.097, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.098, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.098, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.097, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.098, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.099, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.1, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.099, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.098, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.097, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.097, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.096, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.095, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.094, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.093, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.093, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.094, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.094, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.094, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.092, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.092, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.092, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.094, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.094, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.095, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.094, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.093, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.092, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.092, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.089, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.09, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.09, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.091, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.091, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.091, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.091, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.09, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.09, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.089, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.09, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.09, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.09, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.087, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.088, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.088, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.088, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.09, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.089, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.087, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.086, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.085, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.084, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.082, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.08, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.081, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.082, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.082, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.082, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.08, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.079, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.078, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.076, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.076, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.077, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.075, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.076, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.079, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.078, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.078, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.079, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.08, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.081, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.081, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.081, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.081, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.08, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.079, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.08, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.081, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.082, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.082, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.085, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.084, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.084, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.084, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.084, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.085, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.085, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.086, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.086, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.086, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.086, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.085, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.086, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.087, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.087, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.086, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.087, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.087, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.089, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.089, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.089, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.089, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.09, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.091, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.091, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.091, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.092, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.092, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.092, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.093, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.094, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.094, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.094, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.093, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.093, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.093, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.093, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.093, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.093, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.094, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.093, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.094, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.094, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.095, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.094, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.094, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.095, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.094, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.095, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.098, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.099, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.098, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.097, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.095, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.093, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.093, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.092, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.092, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.091, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.093, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.093, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.093, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.092, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.092, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.093, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.093, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.092, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.091, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.089, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.089, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.091, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.091, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.092, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.091, "dividend": 0.0 }, { "date": "2008-10-24", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-27", "price": 1.09, "dividend": 0.0 }, { "date": "2008-10-28", "price": 1.086, "dividend": 0.0 }, { "date": "2008-10-29", "price": 1.086, "dividend": 0.0 }, { "date": "2008-10-30", "price": 1.086, "dividend": 0.0 }, { "date": "2008-10-31", "price": 1.087, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.089, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.09, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.089, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.091, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.093, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.093, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-17", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-18", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-19", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-20", "price": 1.095, "dividend": 0.0 }, { "date": "2008-11-21", "price": 1.095, "dividend": 0.0 }, { "date": "2008-11-24", "price": 1.095, "dividend": 0.0 }, { "date": "2008-11-25", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-26", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-27", "price": 1.094, "dividend": 0.0 }, { "date": "2008-11-28", "price": 1.094, "dividend": 0.0 }, { "date": "2008-12-01", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-02", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-03", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-04", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-05", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-08", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-09", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-10", "price": 1.093, "dividend": 0.0 }, { "date": "2008-12-11", "price": 1.094, "dividend": 0.0 }, { "date": "2008-12-12", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-15", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.094, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.094, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.094, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.094, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.095, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.096, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.096, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.096, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.096, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.097, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.095, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.095, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.096, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.097, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.096, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.096, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.096, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.097, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.097, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.098, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.099, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.1, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.1, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.099, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.099, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.099, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.099, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.099, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.098, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.097, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.097, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.096, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.096, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.094, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.094, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.097, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.096, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-23", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-24", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-25", "price": 1.095, "dividend": 0.0 }, { "date": "2009-02-26", "price": 1.094, "dividend": 0.0 }, { "date": "2009-02-27", "price": 1.094, "dividend": 0.0 }, { "date": "2009-03-02", "price": 1.095, "dividend": 0.0 }, { "date": "2009-03-03", "price": 1.095, "dividend": 0.0 }, { "date": "2009-03-04", "price": 1.092, "dividend": 0.0 }, { "date": "2009-03-05", "price": 1.092, "dividend": 0.0 }, { "date": "2009-03-06", "price": 1.092, "dividend": 0.0 }, { "date": "2009-03-09", "price": 1.092, "dividend": 0.0 }, { "date": "2009-03-10", "price": 1.091, "dividend": 0.0 }, { "date": "2009-03-11", "price": 1.091, "dividend": 0.0 }, { "date": "2009-03-12", "price": 1.092, "dividend": 0.0 }, { "date": "2009-03-13", "price": 1.091, "dividend": 0.0 }, { "date": "2009-03-16", "price": 1.091, "dividend": 0.0 }, { "date": "2009-03-17", "price": 1.086, "dividend": 0.0 }, { "date": "2009-03-18", "price": 1.085, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.087, "dividend": 0.0 }, { "date": "2009-03-20", "price": 1.088, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.089, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.088, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.087, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.087, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.087, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.088, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.087, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.087, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.086, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.086, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.086, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.086, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.085, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.087, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.087, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.087, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.088, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.09, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.09, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.09, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.089, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.089, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.09, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.09, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.09, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.086, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.082, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.084, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.084, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.086, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.086, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.086, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.086, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.085, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.084, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.085, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.091, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.091, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.091, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.089, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.087, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.086, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.084, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.087, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.087, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.089, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.09, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.089, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.091, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.091, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.092, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.092, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.092, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.094, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.093, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.094, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.095, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.094, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.094, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.096, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.097, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.097, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.098, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.1, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.099, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.098, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.098, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.099, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.098, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.099, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.1, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.1, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.099, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.101, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.106, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.107, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.107, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.108, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.108, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.108, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.107, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.107, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.108, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.108, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.108, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.109, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.108, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.109, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.11, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.11, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.111, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.11, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.111, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.111, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.112, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.112, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.112, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.112, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.112, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.112, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.113, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.115, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.116, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.115, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.116, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.117, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.117, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.118, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.119, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.119, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.118, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.121, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.121, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.121, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.121, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.121, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.122, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.123, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.123, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.125, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.125, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.126, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.127, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.13, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.13, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.132, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.141, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.141, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.141, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.141, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.141, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.14, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.14, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.14, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.143, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.143, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.142, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.142, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.141, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.142, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.143, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.144, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.144, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.144, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.144, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.145, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.146, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.146, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.147, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.147, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.146, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.146, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.146, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.147, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.146, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.147, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.147, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.147, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.147, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.147, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.149, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.149, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.149, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.147, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.147, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.148, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.148, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.148, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.147, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.148, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.148, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.148, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.148, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.149, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.152, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.153, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.153, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.154, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.154, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.154, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.155, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.154, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.156, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.155, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.156, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.155, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.155, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.155, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.156, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.156, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.157, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.157, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.158, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.158, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.159, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.158, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.159, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.159, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.16, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.161, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.161, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.162, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.163, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.163, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.163, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.163, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.163, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.165, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.165, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.164, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.166, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.166, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.165, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.165, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.166, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.166, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.165, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.165, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.166, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.166, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.167, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.166, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.167, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.168, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.17, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.17, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.17, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.17, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.169, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.17, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.17, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.171, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.17, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.171, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.171, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.171, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.17, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.171, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.172, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.172, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.173, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.175, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.174, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.174, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.173, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.173, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.172, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.171, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.17, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.17, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.17, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.171, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.172, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.172, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.171, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.171, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.173, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.174, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.174, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.175, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.175, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.175, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.175, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.176, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.177, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.177, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.177, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.177, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.177, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.178, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.179, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.179, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.18, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.18, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.181, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.182, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.181, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.18, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.181, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.181, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.182, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.183, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.183, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.184, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.185, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.184, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.185, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.185, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.186, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.187, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.19, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.19, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.189, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.188, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.19, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.19, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.189, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.188, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.188, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.188, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.187, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.187, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.188, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.186, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.187, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.186, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.187, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.185, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.186, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.187, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.188, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.189, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.19, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.19, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.19, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.19, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.191, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.191, "dividend": 0.0 }, { "date": "2010-10-06", "price": 1.191, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.191, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.191, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.192, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.193, "dividend": 0.0 }, { "date": "2010-10-13", "price": 1.192, "dividend": 0.0 }, { "date": "2010-10-14", "price": 1.193, "dividend": 0.0 }, { "date": "2010-10-15", "price": 1.193, "dividend": 0.0 }, { "date": "2010-10-18", "price": 1.193, "dividend": 0.0 }, { "date": "2010-10-19", "price": 1.193, "dividend": 0.0 }, { "date": "2010-10-20", "price": 1.192, "dividend": 0.0 }, { "date": "2010-10-21", "price": 1.192, "dividend": 0.0 }, { "date": "2010-10-22", "price": 1.192, "dividend": 0.0 }, { "date": "2010-10-25", "price": 1.193, "dividend": 0.0 }, { "date": "2010-10-26", "price": 1.192, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.191, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.193, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.194, "dividend": 0.0 }, { "date": "2010-11-01", "price": 1.194, "dividend": 0.0 }, { "date": "2010-11-02", "price": 1.194, "dividend": 0.0 }, { "date": "2010-11-03", "price": 1.195, "dividend": 0.0 }, { "date": "2010-11-04", "price": 1.194, "dividend": 0.0 }, { "date": "2010-11-05", "price": 1.194, "dividend": 0.0 }, { "date": "2010-11-08", "price": 1.195, "dividend": 0.0 }, { "date": "2010-11-09", "price": 1.195, "dividend": 0.0 }, { "date": "2010-11-10", "price": 1.193, "dividend": 0.0 }, { "date": "2010-11-11", "price": 1.193, "dividend": 0.0 }, { "date": "2010-11-12", "price": 1.191, "dividend": 0.0 }, { "date": "2010-11-15", "price": 1.19, "dividend": 0.0 }, { "date": "2010-11-16", "price": 1.189, "dividend": 0.0 }, { "date": "2010-11-17", "price": 1.189, "dividend": 0.0 }, { "date": "2010-11-18", "price": 1.19, "dividend": 0.0 }, { "date": "2010-11-19", "price": 1.191, "dividend": 0.0 }, { "date": "2010-11-22", "price": 1.191, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.192, "dividend": 0.0 }, { "date": "2010-11-24", "price": 1.191, "dividend": 0.0 }, { "date": "2010-11-25", "price": 1.19, "dividend": 0.0 }, { "date": "2010-11-26", "price": 1.189, "dividend": 0.0 }, { "date": "2010-11-29", "price": 1.189, "dividend": 0.0 }, { "date": "2010-11-30", "price": 1.19, "dividend": 0.0 }, { "date": "2010-12-01", "price": 1.189, "dividend": 0.0 }, { "date": "2010-12-02", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-03", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-06", "price": 1.188, "dividend": 0.0 }, { "date": "2010-12-07", "price": 1.188, "dividend": 0.0 }, { "date": "2010-12-08", "price": 1.185, "dividend": 0.0 }, { "date": "2010-12-09", "price": 1.184, "dividend": 0.0 }, { "date": "2010-12-10", "price": 1.185, "dividend": 0.0 }, { "date": "2010-12-13", "price": 1.184, "dividend": 0.0 }, { "date": "2010-12-14", "price": 1.185, "dividend": 0.0 }, { "date": "2010-12-15", "price": 1.184, "dividend": 0.0 }, { "date": "2010-12-16", "price": 1.184, "dividend": 0.0 }, { "date": "2010-12-17", "price": 1.185, "dividend": 0.0 }, { "date": "2010-12-20", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-21", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-22", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-23", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-24", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-27", "price": 1.186, "dividend": 0.0 }, { "date": "2010-12-28", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-29", "price": 1.187, "dividend": 0.0 }, { "date": "2010-12-30", "price": 1.188, "dividend": 0.0 }, { "date": "2010-12-31", "price": 1.188, "dividend": 0.0 }, { "date": "2011-01-03", "price": 1.188, "dividend": 0.0 }, { "date": "2011-01-04", "price": 1.189, "dividend": 0.0 }, { "date": "2011-01-05", "price": 1.19, "dividend": 0.0 }, { "date": "2011-01-06", "price": 1.188, "dividend": 0.0 }, { "date": "2011-01-07", "price": 1.187, "dividend": 0.0 }, { "date": "2011-01-10", "price": 1.187, "dividend": 0.0 }, { "date": "2011-01-11", "price": 1.187, "dividend": 0.0 }, { "date": "2011-01-12", "price": 1.187, "dividend": 0.0 }, { "date": "2011-01-13", "price": 1.188, "dividend": 0.0 }, { "date": "2011-01-14", "price": 1.189, "dividend": 0.0 }, { "date": "2011-01-17", "price": 1.189, "dividend": 0.0 }, { "date": "2011-01-18", "price": 1.189, "dividend": 0.0 }, { "date": "2011-01-19", "price": 1.189, "dividend": 0.0 }, { "date": "2011-01-20", "price": 1.19, "dividend": 0.0 }, { "date": "2011-01-21", "price": 1.19, "dividend": 0.0 }, { "date": "2011-01-24", "price": 1.19, "dividend": 0.0 }, { "date": "2011-01-25", "price": 1.19, "dividend": 0.0 }, { "date": "2011-01-26", "price": 1.191, "dividend": 0.0 }, { "date": "2011-01-27", "price": 1.191, "dividend": 0.0 }, { "date": "2011-01-28", "price": 1.192, "dividend": 0.0 }, { "date": "2011-01-31", "price": 1.192, "dividend": 0.0 }, { "date": "2011-02-01", "price": 1.192, "dividend": 0.0 }, { "date": "2011-02-02", "price": 1.192, "dividend": 0.0 }, { "date": "2011-02-03", "price": 1.192, "dividend": 0.0 }, { "date": "2011-02-04", "price": 1.192, "dividend": 0.0 }, { "date": "2011-02-07", "price": 1.19, "dividend": 0.0 }, { "date": "2011-02-08", "price": 1.19, "dividend": 0.0 }, { "date": "2011-02-09", "price": 1.189, "dividend": 0.0 }, { "date": "2011-02-10", "price": 1.19, "dividend": 0.0 }, { "date": "2011-02-11", "price": 1.19, "dividend": 0.0 }, { "date": "2011-02-14", "price": 1.19, "dividend": 0.0 }, { "date": "2011-02-15", "price": 1.19, "dividend": 0.0 }, { "date": "2011-02-16", "price": 1.19, "dividend": 0.0 }, { "date": "2011-02-17", "price": 1.191, "dividend": 0.0 }, { "date": "2011-02-18", "price": 1.192, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.192, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.193, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.193, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.194, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.193, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.194, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.194, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.194, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.194, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.193, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.194, "dividend": 0.0 }, { "date": "2011-03-08", "price": 1.194, "dividend": 0.0 }, { "date": "2011-03-09", "price": 1.194, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.195, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.196, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.197, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.197, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.197, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-25", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.197, "dividend": 0.0 }, { "date": "2011-03-29", "price": 1.198, "dividend": 0.0 }, { "date": "2011-03-30", "price": 1.196, "dividend": 0.0 }, { "date": "2011-03-31", "price": 1.196, "dividend": 0.0 }, { "date": "2011-04-01", "price": 1.196, "dividend": 0.0 }, { "date": "2011-04-04", "price": 1.197, "dividend": 0.0 }, { "date": "2011-04-05", "price": 1.198, "dividend": 0.0 }, { "date": "2011-04-06", "price": 1.198, "dividend": 0.0 }, { "date": "2011-04-07", "price": 1.198, "dividend": 0.0 }, { "date": "2011-04-08", "price": 1.198, "dividend": 0.0 }, { "date": "2011-04-11", "price": 1.198, "dividend": 0.0 }, { "date": "2011-04-12", "price": 1.199, "dividend": 0.0 }, { "date": "2011-04-13", "price": 1.199, "dividend": 0.0 }, { "date": "2011-04-14", "price": 1.2, "dividend": 0.0 }, { "date": "2011-04-15", "price": 1.201, "dividend": 0.0 }, { "date": "2011-04-18", "price": 1.201, "dividend": 0.0 }, { "date": "2011-04-19", "price": 1.202, "dividend": 0.0 }, { "date": "2011-04-20", "price": 1.202, "dividend": 0.0 }, { "date": "2011-04-21", "price": 1.201, "dividend": 0.0 }, { "date": "2011-04-22", "price": 1.201, "dividend": 0.0 }, { "date": "2011-04-25", "price": 1.202, "dividend": 0.0 }, { "date": "2011-04-26", "price": 1.202, "dividend": 0.0 }, { "date": "2011-04-27", "price": 1.202, "dividend": 0.0 }, { "date": "2011-04-28", "price": 1.203, "dividend": 0.0 }, { "date": "2011-04-29", "price": 1.204, "dividend": 0.0 }, { "date": "2011-05-02", "price": 1.204, "dividend": 0.0 }, { "date": "2011-05-03", "price": 1.204, "dividend": 0.0 }, { "date": "2011-05-04", "price": 1.204, "dividend": 0.0 }, { "date": "2011-05-05", "price": 1.204, "dividend": 0.0 }, { "date": "2011-05-06", "price": 1.204, "dividend": 0.0 }, { "date": "2011-05-09", "price": 1.205, "dividend": 0.0 }, { "date": "2011-05-10", "price": 1.205, "dividend": 0.0 }, { "date": "2011-05-11", "price": 1.205, "dividend": 0.0 }, { "date": "2011-05-12", "price": 1.206, "dividend": 0.0 }, { "date": "2011-05-13", "price": 1.206, "dividend": 0.0 }, { "date": "2011-05-16", "price": 1.207, "dividend": 0.0 }, { "date": "2011-05-17", "price": 1.207, "dividend": 0.0 }, { "date": "2011-05-18", "price": 1.207, "dividend": 0.0 }, { "date": "2011-05-19", "price": 1.207, "dividend": 0.0 }, { "date": "2011-05-20", "price": 1.207, "dividend": 0.0 }, { "date": "2011-05-23", "price": 1.208, "dividend": 0.0 }, { "date": "2011-05-24", "price": 1.208, "dividend": 0.0 }, { "date": "2011-05-25", "price": 1.208, "dividend": 0.0 }, { "date": "2011-05-26", "price": 1.207, "dividend": 0.0 }, { "date": "2011-05-27", "price": 1.207, "dividend": 0.0 }, { "date": "2011-05-30", "price": 1.209, "dividend": 0.0 }, { "date": "2011-05-31", "price": 1.208, "dividend": 0.0 }, { "date": "2011-06-01", "price": 1.208, "dividend": 0.0 }, { "date": "2011-06-02", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-03", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-06", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-07", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-08", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-09", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.211, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.21, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.209, "dividend": 0.0 }, { "date": "2011-06-30", "price": 1.209, "dividend": 0.0 }, { "date": "2011-07-01", "price": 1.209, "dividend": 0.0 }, { "date": "2011-07-04", "price": 1.209, "dividend": 0.0 }, { "date": "2011-07-05", "price": 1.209, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.21, "dividend": 0.0 }, { "date": "2011-07-07", "price": 1.21, "dividend": 0.0 }, { "date": "2011-07-08", "price": 1.21, "dividend": 0.0 }, { "date": "2011-07-11", "price": 1.212, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.212, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.212, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.214, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.212, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.212, "dividend": 0.0 }, { "date": "2011-07-22", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-25", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-26", "price": 1.213, "dividend": 0.0 }, { "date": "2011-07-27", "price": 1.214, "dividend": 0.0 }, { "date": "2011-07-28", "price": 1.214, "dividend": 0.0 }, { "date": "2011-07-29", "price": 1.213, "dividend": 0.0 }, { "date": "2011-08-01", "price": 1.214, "dividend": 0.0 }, { "date": "2011-08-02", "price": 1.215, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.216, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.215, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.216, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.217, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.217, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.223, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.223, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.222, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.219, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.221, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.223, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.224, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.222, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.221, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.22, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.22, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.22, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.22, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.219, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.219, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.219, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.219, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.22, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.222, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.222, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.222, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.222, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.221, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.219, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.216, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.216, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.216, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.215, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.216, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.216, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.215, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.213, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.213, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.214, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.211, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.211, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.21, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.208, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.208, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.207, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.207, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.207, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.207, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.207, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.208, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.21, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.21, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.209, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.208, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.208, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.207, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.207, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.208, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.209, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.208, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.212, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.212, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.211, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.21, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.21, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.208, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.208, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.208, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.208, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.207, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.207, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.208, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.209, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.21, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.21, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.21, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.21, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.211, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.211, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.211, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.212, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.212, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.212, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.213, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.213, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.214, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.214, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.214, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.214, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.213, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.213, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.213, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.214, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.215, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.217, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.216, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.216, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.217, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.217, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.217, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.217, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.217, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.217, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.217, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.216, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.218, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.219, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.22, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.22, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.221, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.221, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.221, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.22, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.22, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.221, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.221, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.222, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.222, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.223, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.223, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.222, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.223, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.223, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.223, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.223, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.224, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.224, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.224, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.224, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.224, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.224, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.224, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.225, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.23, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.228, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.226, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.227, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.227, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.227, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.228, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.228, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.229, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.229, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.229, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.229, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.229, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.23, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.231, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.231, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.232, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.232, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.232, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.232, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.232, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.231, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.231, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.23, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.23, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.23, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.23, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.232, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.232, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.231, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.232, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.233, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.234, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.234, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.233, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.234, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.233, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.233, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.233, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.235, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.235, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.234, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.235, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.235, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.236, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.237, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.237, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.237, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.236, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.235, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.236, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.236, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.236, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.237, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.237, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.237, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.238, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.238, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.238, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.238, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.239, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.241, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.24, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.242, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.242, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.241, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.242, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.243, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.243, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.244, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.245, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.245, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.245, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.246, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.247, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.248, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.248, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.249, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.248, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-01", "price": 1.248, "dividend": 0.0 }, { "date": "2013-02-04", "price": 1.248, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-13", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-14", "price": 1.248, "dividend": 0.0 }, { "date": "2013-02-15", "price": 1.249, "dividend": 0.0 }, { "date": "2013-02-18", "price": 1.25, "dividend": 0.0 }, { "date": "2013-02-19", "price": 1.25, "dividend": 0.0 }, { "date": "2013-02-20", "price": 1.25, "dividend": 0.0 }, { "date": "2013-02-21", "price": 1.251, "dividend": 0.0 }, { "date": "2013-02-22", "price": 1.252, "dividend": 0.0 }, { "date": "2013-02-25", "price": 1.252, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.252, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.252, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.252, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.252, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-12", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.253, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.254, "dividend": 0.0 }, { "date": "2013-03-27", "price": 1.255, "dividend": 0.0 }, { "date": "2013-03-28", "price": 1.255, "dividend": 0.0 }, { "date": "2013-03-29", "price": 1.255, "dividend": 0.0 }, { "date": "2013-04-01", "price": 1.255, "dividend": 0.0 }, { "date": "2013-04-02", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-03", "price": 1.255, "dividend": 0.0 }, { "date": "2013-04-04", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.255, "dividend": 0.0 }, { "date": "2013-04-11", "price": 1.255, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.256, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.257, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.257, "dividend": 0.0 }, { "date": "2013-04-24", "price": 1.257, "dividend": 0.0 }, { "date": "2013-04-25", "price": 1.257, "dividend": 0.0 }, { "date": "2013-04-26", "price": 1.257, "dividend": 0.0 }, { "date": "2013-04-29", "price": 1.257, "dividend": 0.0 }, { "date": "2013-04-30", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-01", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-02", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-03", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-06", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-07", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-08", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-09", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-10", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-13", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-14", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-15", "price": 1.257, "dividend": 0.0 }, { "date": "2013-05-16", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-17", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-20", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-21", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-22", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-23", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-24", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-27", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-28", "price": 1.258, "dividend": 0.0 }, { "date": "2013-05-29", "price": 1.256, "dividend": 0.0 }, { "date": "2013-05-30", "price": 1.255, "dividend": 0.0 }, { "date": "2013-05-31", "price": 1.257, "dividend": 0.0 }, { "date": "2013-06-03", "price": 1.256, "dividend": 0.0 }, { "date": "2013-06-04", "price": 1.257, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.256, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.256, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.256, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.255, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.253, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.253, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.254, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.254, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.254, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.254, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.254, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.253, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.252, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.249, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.25, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.251, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.25, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.251, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.251, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.252, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.251, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.25, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.251, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.25, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.251, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.251, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.252, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.254, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.254, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.254, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.254, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.254, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.253, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.253, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.253, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.253, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.254, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.254, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.254, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.256, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.254, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.255, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.256, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.256, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.256, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.256, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.255, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.256, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.256, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.255, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.254, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.256, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.255, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.256, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.256, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.256, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.257, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.257, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.258, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.259, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.259, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.259, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.259, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.259, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.259, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.259, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.259, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.26, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.261, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.262, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.262, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.262, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.262, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.263, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.263, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.263, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.264, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.264, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.264, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.263, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.263, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.263, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.263, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.264, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.265, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.265, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.265, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.265, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.265, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.265, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.265, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.266, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.266, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.265, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.265, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.265, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.265, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.265, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.266, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.266, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.266, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.266, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.266, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.267, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.268, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.268, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.268, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.268, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.268, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.268, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.268, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.268, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.268, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.268, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.269, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.27, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.27, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.27, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.268, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.269, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.268, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.268, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.268, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.268, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.268, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.268, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.268, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.268, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.269, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.269, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.269, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.269, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.27, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.27, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.27, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.27, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.27, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.27, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.271, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.271, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.271, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.271, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.271, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.273, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.272, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.273, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.273, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.274, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.272, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.273, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.274, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.274, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.274, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.274, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.275, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.275, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.275, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.275, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.275, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.275, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.275, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.275, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.275, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.275, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.277, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.276, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.276, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.276, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.277, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.277, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.277, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.277, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.277, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.278, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.279, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.279, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.279, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.279, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.279, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.28, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.28, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.279, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.279, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.28, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.278, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.279, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.279, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-09", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.279, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.281, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.28, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.28, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.281, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.282, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.281, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.282, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.281, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.283, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.283, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.283, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.283, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.284, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.286, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.285, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.286, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.285, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.285, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.286, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.286, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.286, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.287, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.287, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.288, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.288, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.287, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.286, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.287, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.286, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.287, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.286, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.286, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.286, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.286, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.284, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.284, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.283, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.283, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.283, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.285, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.284, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.284, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.284, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.284, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.284, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.285, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.285, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.284, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.284, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.286, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.284, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.284, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.283, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.282, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.283, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.283, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.281, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.281, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.281, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.281, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.281, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.281, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.285, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.285, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.285, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.283, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.285, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.285, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.285, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.286, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.286, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.287, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.287, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.288, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.289, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.29, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.291, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.291, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.292, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.292, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.292, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.292, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.292, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.292, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.293, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.294, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.295, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.295, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.295, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.297, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.297, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.297, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.3, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.298, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.299, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.299, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.299, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.299, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.298, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.298, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.295, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.299, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.296, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.295, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.297, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.297, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.297, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.298, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.298, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.298, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.299, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.299, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.299, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.297, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.299, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.299, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.301, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.302, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.304, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.304, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.304, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.303, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.302, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.301, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.302, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.303, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.303, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.302, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.302, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.301, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.301, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.302, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.302, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.305, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.306, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.304, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.305, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.306, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.307, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.307, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.308, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.307, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.307, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.309, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.31, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.31, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.31, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.311, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.311, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.311, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.311, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.311, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.314, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.314, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.314, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.313, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.313, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.313, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.312, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.312, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.311, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.312, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.313, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.314, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.314, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.314, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.313, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.315, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.314, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.314, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.314, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.314, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.316, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.313, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.314, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.313, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.314, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.314, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.316, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.317, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.317, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.316, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.317, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.317, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.317, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.316, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.316, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.316, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.316, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.317, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.316, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.318, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.319, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.319, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.319, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.319, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.319, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.318, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.318, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.318, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.319, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.318, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.318, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.317, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.316, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.315, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.312, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.315, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.315, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.315, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.313, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.313, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.313, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.311, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.31, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.31, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.309, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.31, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.31, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.31, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.314, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.314, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.313, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.313, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.312, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.312, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.312, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.311, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.314, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.314, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.314, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.315, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.316, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.316, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.317, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.316, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.317, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.318, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.318, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.318, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.319, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.32, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.321, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.322, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.322, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.323, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.323, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.324, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.324, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.325, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.326, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.326, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.327, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.327, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.327, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.327, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.328, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.328, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.328, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.328, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.328, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.329, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.329, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.329, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.329, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.328, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.329, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.329, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.329, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.329, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.329, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.329, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.328, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.329, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.328, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.327, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.327, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.326, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.326, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.327, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.328, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.33, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.33, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.33, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.331, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.331, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.33, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.33, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.329, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.331, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.331, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.33, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.33, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.332, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.332, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.332, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.331, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.33, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.33, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.329, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.329, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.33, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.329, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.329, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.329, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.329, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.328, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.327, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.326, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.324, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.324, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.324, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.325, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.327, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.325, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.325, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.324, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.324, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.324, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.324, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.321, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.321, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.321, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.322, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.323, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.324, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.325, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.325, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.326, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.326, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.327, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.328, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.328, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.328, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.329, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.33, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.331, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.331, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.332, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.333, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.333, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.333, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.334, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.334, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.334, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.334, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.335, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.336, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.336, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.337, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.337, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.338, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.336, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.337, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.337, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.338, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.338, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.339, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.339, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.34, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.34, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.339, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.34, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.34, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.341, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.341, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.34, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.341, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.342, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.341, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.341, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.342, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.342, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.342, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.343, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.344, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.344, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.345, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.345, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.345, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.347, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.347, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.347, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.346, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.345, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.345, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.344, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.344, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.345, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.344, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.344, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.346, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.346, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.346, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.346, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.347, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.344, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.346, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.345, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.346, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.348, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.348, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.349, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.349, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.349, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.349, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.351, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.351, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.353, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.352, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.352, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.353, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.354, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.353, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.354, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.353, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.353, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.353, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.353, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.355, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.355, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.355, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.354, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.354, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.355, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.355, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.357, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.357, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.358, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.359, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.36, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.361, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.361, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.361, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.362, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.362, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.362, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.361, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.362, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.361, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.362, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.362, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.362, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.362, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.361, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.361, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.362, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.364, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.364, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.362, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.363, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.364, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.364, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.364, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.365, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.365, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.365, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.365, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.366, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.367, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.366, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.367, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.366, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.368, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.367, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.367, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.368, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.369, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.368, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.369, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.37, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.37, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.37, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.371, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.371, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.37, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.37, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.368, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.369, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.368, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.369, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.367, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.368, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.368, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.368, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.368, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.368, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.366, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.364, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.362, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.362, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.363, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.361, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.36, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.36, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.36, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.359, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.359, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.359, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.359, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.359, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.362, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.359, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.36, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.361, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.362, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.362, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.362, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.365, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.364, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.365, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.366, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.368, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.368, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.366, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.366, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.367, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.367, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.367, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.368, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.368, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.369, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.37, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.371, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.371, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.372, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.373, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.373, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.374, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.374, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.374, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.374, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.375, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.375, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.375, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.376, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.376, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.376, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.374, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.374, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.375, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.376, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.377, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.378, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.379, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.379, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.379, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.379, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.38, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.38, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.381, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.378, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.379, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.379, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.38, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.38, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.38, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.38, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.381, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.381, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.381, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.381, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.381, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.382, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.382, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.382, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.382, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.382, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.383, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.383, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.382, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.383, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.384, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.383, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.383, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.384, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.384, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.383, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.384, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.384, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.383, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.384, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.384, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.385, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.385, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.385, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.385, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.386, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.386, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.387, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.386, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.386, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.386, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.387, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.387, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.388, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.387, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.388, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.388, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.389, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.39, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.39, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.39, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.39, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.389, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.389, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.388, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.387, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.388, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.387, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.387, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.388, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.389, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.389, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.389, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.389, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.389, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.39, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.391, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.391, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.391, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.392, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.392, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.393, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.393, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.393, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.393, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.393, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.393, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.393, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.395, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.395, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.394, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.394, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.396, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.394, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.394, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.394, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.394, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.396, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.396, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.396, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.396, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.395, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.395, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.395, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.396, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.396, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.396, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.397, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.397, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.397, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.397, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.398, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.399, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.399, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.398, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.401, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.401, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.4, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.401, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.401, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.401, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.4, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.4, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.398, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.4, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.399, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.398, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.398, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.398, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.399, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.4, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.4, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.401, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.399, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.401, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.401, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.401, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.401, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.4, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.399, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.398, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.398, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.398, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.397, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.396, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.396, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.396, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.395, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.395, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.395, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.395, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.394, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.395, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.395, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.394, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.393, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.393, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.393, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.393, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.393, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.392, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.391, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.39, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.391, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.391, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.39, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.393, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.393, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.393, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.392, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.391, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.391, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.389, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.389, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.389, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.389, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.389, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.389, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.389, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.391, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.39, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.39, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.39, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.391, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.392, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.391, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.391, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.391, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.391, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.392, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.393, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.393, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.393, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.393, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.394, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.394, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.395, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.395, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.395, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.396, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.396, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.397, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.397, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.398, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.398, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.398, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.398, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.398, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.399, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.4, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.4, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.4, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.4, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.4, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.4, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.4, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.401, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.401, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.401, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.402, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.402, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.4, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.4, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.4, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.401, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.4, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.4, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.401, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.401, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.401, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.401, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.401, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.4, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.399, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.4, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.399, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.398, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.398, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.398, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.398, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.398, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.399, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.399, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.399, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.399, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.4, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.399, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.401, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.4, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.4, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.4, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.401, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.401, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.401, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.401, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.402, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.402, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.403, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.404, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.403, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.403, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.404, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.404, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.405, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.406, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.406, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.406, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.407, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.407, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.408, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.408, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.408, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.408, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.409, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.409, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.41, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.411, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.411, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.411, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.412, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.412, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.413, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.413, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.414, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.414, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.415, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.415, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.416, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.416, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.416, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.416, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.417, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.418, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.418, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.419, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.419, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.419, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.42, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.42, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.421, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.421, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.421, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.422, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.423, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.423, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.423, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.424, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.424, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.425, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.425, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.426, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.426, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.426, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.427, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.427, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.428, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.429, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.43, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.431, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.431, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.432, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.432, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.432, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.432, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.432, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.433, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.433, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.433, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.433, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.434, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.434, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.434, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.433, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.434, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.434, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.435, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.435, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.435, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.436, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.437, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.437, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.437, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.437, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.438, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.437, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.438, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.438, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.439, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.439, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.439, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.44, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.441, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.44, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.441, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.44, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.441, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.441, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.441, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.442, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.442, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.443, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.443, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.444, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.443, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.445, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.446, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.445, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.447, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.447, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.447, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.447, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.448, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.448, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.449, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.449, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.449, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.449, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.452, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.451, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.452, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.452, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.452, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.451, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.452, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.452, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.453, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.453, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.453, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.453, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.453, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.453, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.453, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.455, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.454, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.454, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.454, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.454, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.455, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.455, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.455, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.455, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.456, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.456, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.456, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.456, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.456, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.457, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.457, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.458, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.46, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.459, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.46, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.459, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.46, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.461, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.462, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.462, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.462, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.463, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.463, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.463, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.464, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.464, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.465, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.465, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.464, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.464, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.465, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.466, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.466, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.465, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.465, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.465, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.464, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.464, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.463, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.463, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.463, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.464, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.464, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.464, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.465, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.466, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.466, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.465, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.466, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.467, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.467, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.468, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.47, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.47, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.47, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.468, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.47, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.47, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.469, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.47, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.47, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.47, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.471, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.472, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.473, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.473, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.473, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.473, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.474, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.474, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.473, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.474, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.474, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.474, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.474, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.474, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.474, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.475, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.476, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.476, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.476, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.476, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.476, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.477, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.477, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.477, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.477, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.478, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.478, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.479, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.48, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.48, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.48, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.48, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.48, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.481, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.481, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.482, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.482, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.482, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.483, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.483, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.484, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.484, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.484, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.485, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.485, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.485, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.485, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.486, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.485, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.486, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.486, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.486, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.488, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.487, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.487, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.487, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.488, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.488, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.488, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.489, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.489, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.489, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.491, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.492, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.491, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.491, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.492, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.494, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.494, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.494, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.495, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.495, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.495, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.493, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.492, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.49, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.486, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.486, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.481, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.477, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.474, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.472, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.469, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.466, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.463, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.463, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.463, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.464, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.461, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.461, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.46, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.459, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.458, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.458, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.456, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.457, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.457, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.459, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.459, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.46, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.463, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.464, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.463, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.463, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.463, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.464, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.464, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.465, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.466, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.466, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.467, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.468, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.469, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.471, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.472, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.47, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.471, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.474, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.473, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.474, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.475, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.476, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.478, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.478, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.48, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.481, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.48, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.483, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.484, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.484, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.484, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.485, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.487, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.488, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.49, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.491, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.491, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.492, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.491, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.492, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.492, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.492, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.493, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.494, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.494, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.496, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.496, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.496, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.496, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.497, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.497, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.498, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.498, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.498, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.499, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.499, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.5, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.5, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.501, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.501, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.502, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.502, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.503, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.503, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.504, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.505, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.505, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.505, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.505, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.506, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.506, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.507, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.508, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.508, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.509, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.508, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.509, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.51, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.51, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.511, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.511, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.511, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.512, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.513, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.513, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.514, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.515, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.515, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.515, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.516, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.516, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.516, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.516, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.518, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.518, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.518, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.517, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.518, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.518, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.518, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.518, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.519, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.519, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.52, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.52, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.521, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.521, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.522, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.522, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.521, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.522, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.523, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.523, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.523, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.523, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.523, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.524, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.524, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.524, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.524, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.524, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.525, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.525, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.525, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.525, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.526, "dividend": 0.0 }, { "date": "2020-11-09", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-10", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-11", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-12", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-13", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-16", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-17", "price": 1.528, "dividend": 0.0 }, { "date": "2020-11-18", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-19", "price": 1.528, "dividend": 0.0 }, { "date": "2020-11-20", "price": 1.527, "dividend": 0.0 }, { "date": "2020-11-23", "price": 1.528, "dividend": 0.0 }, { "date": "2020-11-24", "price": 1.528, "dividend": 0.0 }, { "date": "2020-11-25", "price": 1.528, "dividend": 0.0 }, { "date": "2020-11-26", "price": 1.528, "dividend": 0.0 }, { "date": "2020-11-27", "price": 1.529, "dividend": 0.0 }, { "date": "2020-11-30", "price": 1.529, "dividend": 0.0 }, { "date": "2020-12-01", "price": 1.529, "dividend": 0.0 }, { "date": "2020-12-02", "price": 1.53, "dividend": 0.0 }, { "date": "2020-12-03", "price": 1.531, "dividend": 0.0 }, { "date": "2020-12-04", "price": 1.531, "dividend": 0.0 }, { "date": "2020-12-07", "price": 1.532, "dividend": 0.0 }, { "date": "2020-12-08", "price": 1.532, "dividend": 0.0 }, { "date": "2020-12-09", "price": 1.532, "dividend": 0.0 }, { "date": "2020-12-10", "price": 1.532, "dividend": 0.0 }, { "date": "2020-12-11", "price": 1.533, "dividend": 0.0 }, { "date": "2020-12-14", "price": 1.533, "dividend": 0.0 }, { "date": "2020-12-15", "price": 1.533, "dividend": 0.0 }, { "date": "2020-12-16", "price": 1.534, "dividend": 0.0 }, { "date": "2020-12-17", "price": 1.534, "dividend": 0.0 }, { "date": "2020-12-18", "price": 1.534, "dividend": 0.0 }, { "date": "2020-12-21", "price": 1.535, "dividend": 0.0 }, { "date": "2020-12-22", "price": 1.535, "dividend": 0.0 }, { "date": "2020-12-23", "price": 1.535, "dividend": 0.0 }, { "date": "2020-12-24", "price": 1.535, "dividend": 0.0 }, { "date": "2020-12-28", "price": 1.536, "dividend": 0.0 }, { "date": "2020-12-29", "price": 1.536, "dividend": 0.0 }, { "date": "2020-12-30", "price": 1.536, "dividend": 0.0 }, { "date": "2020-12-31", "price": 1.536, "dividend": 0.0 }, { "date": "2021-01-04", "price": 1.537, "dividend": 0.0 }, { "date": "2021-01-05", "price": 1.537, "dividend": 0.0 }, { "date": "2021-01-06", "price": 1.537, "dividend": 0.0 }, { "date": "2021-01-07", "price": 1.537, "dividend": 0.0 }, { "date": "2021-01-08", "price": 1.536, "dividend": 0.0 }, { "date": "2021-01-11", "price": 1.536, "dividend": 0.0 }, { "date": "2021-01-12", "price": 1.536, "dividend": 0.0 }, { "date": "2021-01-13", "price": 1.537, "dividend": 0.0 }, { "date": "2021-01-14", "price": 1.538, "dividend": 0.0 }, { "date": "2021-01-15", "price": 1.538, "dividend": 0.0 }, { "date": "2021-01-18", "price": 1.538, "dividend": 0.0 }, { "date": "2021-01-19", "price": 1.539, "dividend": 0.0 }, { "date": "2021-01-20", "price": 1.539, "dividend": 0.0 }, { "date": "2021-01-21", "price": 1.54, "dividend": 0.0 }, { "date": "2021-01-22", "price": 1.54, "dividend": 0.0 }, { "date": "2021-01-25", "price": 1.541, "dividend": 0.0 }, { "date": "2021-01-26", "price": 1.541, "dividend": 0.0 }, { "date": "2021-01-27", "price": 1.542, "dividend": 0.0 }, { "date": "2021-01-28", "price": 1.542, "dividend": 0.0 }, { "date": "2021-01-29", "price": 1.542, "dividend": 0.0 }, { "date": "2021-02-01", "price": 1.543, "dividend": 0.0 }, { "date": "2021-02-02", "price": 1.543, "dividend": 0.0 }, { "date": "2021-02-03", "price": 1.544, "dividend": 0.0 }, { "date": "2021-02-04", "price": 1.544, "dividend": 0.0 }, { "date": "2021-02-05", "price": 1.545, "dividend": 0.0 }, { "date": "2021-02-08", "price": 1.545, "dividend": 0.0 }, { "date": "2021-02-09", "price": 1.546, "dividend": 0.0 }, { "date": "2021-02-10", "price": 1.546, "dividend": 0.0 }, { "date": "2021-02-11", "price": 1.546, "dividend": 0.0 }, { "date": "2021-02-15", "price": 1.547, "dividend": 0.0 }, { "date": "2021-02-16", "price": 1.546, "dividend": 0.0 }, { "date": "2021-02-17", "price": 1.547, "dividend": 0.0 }, { "date": "2021-02-18", "price": 1.547, "dividend": 0.0 }, { "date": "2021-02-19", "price": 1.546, "dividend": 0.0 }, { "date": "2021-02-22", "price": 1.547, "dividend": 0.0 }, { "date": "2021-02-23", "price": 1.547, "dividend": 0.0 }, { "date": "2021-02-24", "price": 1.547, "dividend": 0.0 }, { "date": "2021-02-25", "price": 1.546, "dividend": 0.0 }, { "date": "2021-02-26", "price": 1.546, "dividend": 0.0 }, { "date": "2021-03-01", "price": 1.546, "dividend": 0.0 }, { "date": "2021-03-02", "price": 1.547, "dividend": 0.0 }, { "date": "2021-03-03", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-04", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-05", "price": 1.546, "dividend": 0.0 }, { "date": "2021-03-08", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-09", "price": 1.544, "dividend": 0.0 }, { "date": "2021-03-10", "price": 1.544, "dividend": 0.0 }, { "date": "2021-03-11", "price": 1.544, "dividend": 0.0 }, { "date": "2021-03-12", "price": 1.544, "dividend": 0.0 }, { "date": "2021-03-15", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-16", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-17", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-18", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-19", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-22", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-23", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-24", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-25", "price": 1.546, "dividend": 0.0 }, { "date": "2021-03-26", "price": 1.546, "dividend": 0.0 }, { "date": "2021-03-29", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-30", "price": 1.545, "dividend": 0.0 }, { "date": "2021-03-31", "price": 1.545, "dividend": 0.0 }, { "date": "2021-04-01", "price": 1.545, "dividend": 0.0 }, { "date": "2021-04-05", "price": 1.545, "dividend": 0.0 }, { "date": "2021-04-06", "price": 1.545, "dividend": 0.0 }, { "date": "2021-04-07", "price": 1.544, "dividend": 0.0 }, { "date": "2021-04-08", "price": 1.544, "dividend": 0.0 }, { "date": "2021-04-09", "price": 1.543, "dividend": 0.0 }, { "date": "2021-04-12", "price": 1.543, "dividend": 0.0 }, { "date": "2021-04-13", "price": 1.539, "dividend": 0.0 }, { "date": "2021-04-14", "price": 1.535, "dividend": 0.0 }, { "date": "2021-04-15", "price": 1.536, "dividend": 0.0 }, { "date": "2021-04-16", "price": 1.538, "dividend": 0.0 }, { "date": "2021-04-19", "price": 1.539, "dividend": 0.0 }, { "date": "2021-04-20", "price": 1.54, "dividend": 0.0 }, { "date": "2021-04-21", "price": 1.54, "dividend": 0.0 }, { "date": "2021-04-22", "price": 1.54, "dividend": 0.0 }, { "date": "2021-04-23", "price": 1.54, "dividend": 0.0 }, { "date": "2021-04-26", "price": 1.539, "dividend": 0.0 }, { "date": "2021-04-27", "price": 1.538, "dividend": 0.0 }, { "date": "2021-04-28", "price": 1.538, "dividend": 0.0 }, { "date": "2021-04-29", "price": 1.539, "dividend": 0.0 }, { "date": "2021-04-30", "price": 1.539, "dividend": 0.0 }, { "date": "2021-05-03", "price": 1.54, "dividend": 0.0 }, { "date": "2021-05-04", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-05", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-06", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-07", "price": 1.542, "dividend": 0.0 }, { "date": "2021-05-10", "price": 1.542, "dividend": 0.0 }, { "date": "2021-05-11", "price": 1.542, "dividend": 0.0 }, { "date": "2021-05-12", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-14", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-17", "price": 1.542, "dividend": 0.0 }, { "date": "2021-05-18", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-19", "price": 1.54, "dividend": 0.0 }, { "date": "2021-05-20", "price": 1.54, "dividend": 0.0 }, { "date": "2021-05-21", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-24", "price": 1.541, "dividend": 0.0 }, { "date": "2021-05-25", "price": 1.542, "dividend": 0.0 }, { "date": "2021-05-27", "price": 1.542, "dividend": 0.0 }, { "date": "2021-05-28", "price": 1.543, "dividend": 0.0 }, { "date": "2021-05-31", "price": 1.543, "dividend": 0.0 }, { "date": "2021-06-01", "price": 1.544, "dividend": 0.0 }, { "date": "2021-06-02", "price": 1.543, "dividend": 0.0 }, { "date": "2021-06-03", "price": 1.544, "dividend": 0.0 }, { "date": "2021-06-04", "price": 1.545, "dividend": 0.0 }, { "date": "2021-06-07", "price": 1.546, "dividend": 0.0 }, { "date": "2021-06-08", "price": 1.546, "dividend": 0.0 }, { "date": "2021-06-09", "price": 1.546, "dividend": 0.0 }, { "date": "2021-06-10", "price": 1.546, "dividend": 0.0 }, { "date": "2021-06-11", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-14", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-15", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-16", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-17", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-18", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-21", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-22", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-23", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-24", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-25", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-28", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-29", "price": 1.547, "dividend": 0.0 }, { "date": "2021-06-30", "price": 1.547, "dividend": 0.0 }, { "date": "2021-07-01", "price": 1.547, "dividend": 0.0 }, { "date": "2021-07-02", "price": 1.547, "dividend": 0.0 }, { "date": "2021-07-05", "price": 1.548, "dividend": 0.0 }, { "date": "2021-07-06", "price": 1.548, "dividend": 0.0 }, { "date": "2021-07-07", "price": 1.548, "dividend": 0.0 }, { "date": "2021-07-08", "price": 1.548, "dividend": 0.0 }, { "date": "2021-07-09", "price": 1.547, "dividend": 0.0 }, { "date": "2021-07-12", "price": 1.548, "dividend": 0.0 }, { "date": "2021-07-13", "price": 1.548, "dividend": 0.0 }, { "date": "2021-07-14", "price": 1.549, "dividend": 0.0 }, { "date": "2021-07-15", "price": 1.55, "dividend": 0.0 }, { "date": "2021-07-16", "price": 1.55, "dividend": 0.0 }, { "date": "2021-07-19", "price": 1.551, "dividend": 0.0 }, { "date": "2021-07-21", "price": 1.552, "dividend": 0.0 }, { "date": "2021-07-22", "price": 1.552, "dividend": 0.0 }, { "date": "2021-07-23", "price": 1.552, "dividend": 0.0 }, { "date": "2021-07-26", "price": 1.55, "dividend": 0.0 }, { "date": "2021-07-27", "price": 1.55, "dividend": 0.0 }, { "date": "2021-07-28", "price": 1.55, "dividend": 0.0 }, { "date": "2021-07-29", "price": 1.549, "dividend": 0.0 }, { "date": "2021-07-30", "price": 1.55, "dividend": 0.0 }, { "date": "2021-08-02", "price": 1.55, "dividend": 0.0 }, { "date": "2021-08-03", "price": 1.551, "dividend": 0.0 }, { "date": "2021-08-04", "price": 1.551, "dividend": 0.0 }, { "date": "2021-08-05", "price": 1.551, "dividend": 0.0 }, { "date": "2021-08-06", "price": 1.551, "dividend": 0.0 }, { "date": "2021-08-10", "price": 1.551, "dividend": 0.0 }, { "date": "2021-08-11", "price": 1.552, "dividend": 0.0 }, { "date": "2021-08-12", "price": 1.552, "dividend": 0.0 }, { "date": "2021-08-13", "price": 1.552, "dividend": 0.0 }, { "date": "2021-08-16", "price": 1.553, "dividend": 0.0 }, { "date": "2021-08-17", "price": 1.553, "dividend": 0.0 }, { "date": "2021-08-18", "price": 1.554, "dividend": 0.0 }, { "date": "2021-08-19", "price": 1.554, "dividend": 0.0 }, { "date": "2021-08-20", "price": 1.555, "dividend": 0.0 }, { "date": "2021-08-23", "price": 1.556, "dividend": 0.0 }, { "date": "2021-08-24", "price": 1.556, "dividend": 0.0 }, { "date": "2021-08-25", "price": 1.556, "dividend": 0.0 }, { "date": "2021-08-26", "price": 1.556, "dividend": 0.0 }, { "date": "2021-08-27", "price": 1.556, "dividend": 0.0 }, { "date": "2021-08-30", "price": 1.557, "dividend": 0.0 }, { "date": "2021-08-31", "price": 1.557, "dividend": 0.0 }, { "date": "2021-09-01", "price": 1.557, "dividend": 0.0 }, { "date": "2021-09-02", "price": 1.557, "dividend": 0.0 }, { "date": "2021-09-03", "price": 1.557, "dividend": 0.0 }, { "date": "2021-09-06", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-07", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-08", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-09", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-10", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-13", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-14", "price": 1.559, "dividend": 0.0 }, { "date": "2021-09-15", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-16", "price": 1.558, "dividend": 0.0 }, { "date": "2021-09-17", "price": 1.557, "dividend": 0.0 }, { "date": "2021-09-20", "price": 1.557, "dividend": 0.0 }, { "date": "2021-09-21", "price": 1.557, "dividend": 0.0 }, { "date": "2021-09-22", "price": 1.556, "dividend": 0.0 }, { "date": "2021-09-23", "price": 1.556, "dividend": 0.0 }, { "date": "2021-09-24", "price": 1.555, "dividend": 0.0 }, { "date": "2021-09-27", "price": 1.555, "dividend": 0.0 }, { "date": "2021-09-28", "price": 1.555, "dividend": 0.0 }, { "date": "2021-09-29", "price": 1.554, "dividend": 0.0 }, { "date": "2021-09-30", "price": 1.554, "dividend": 0.0 }, { "date": "2021-10-01", "price": 1.554, "dividend": 0.0 }, { "date": "2021-10-04", "price": 1.554, "dividend": 0.0 }, { "date": "2021-10-05", "price": 1.554, "dividend": 0.0 }, { "date": "2021-10-06", "price": 1.553, "dividend": 0.0 }, { "date": "2021-10-07", "price": 1.552, "dividend": 0.0 }, { "date": "2021-10-08", "price": 1.551, "dividend": 0.0 }, { "date": "2021-10-11", "price": 1.55, "dividend": 0.0 }, { "date": "2021-10-12", "price": 1.549, "dividend": 0.0 }, { "date": "2021-10-13", "price": 1.549, "dividend": 0.0 }, { "date": "2021-10-14", "price": 1.549, "dividend": 0.0 }, { "date": "2021-10-15", "price": 1.549, "dividend": 0.0 }, { "date": "2021-10-18", "price": 1.551, "dividend": 0.0 }, { "date": "2021-10-19", "price": 1.551, "dividend": 0.0 }, { "date": "2021-10-20", "price": 1.551, "dividend": 0.0 }, { "date": "2021-10-21", "price": 1.55, "dividend": 0.0 }, { "date": "2021-10-22", "price": 1.55, "dividend": 0.0 }, { "date": "2021-10-25", "price": 1.55, "dividend": 0.0 }, { "date": "2021-10-26", "price": 1.549, "dividend": 0.0 }, { "date": "2021-10-27", "price": 1.55, "dividend": 0.0 }, { "date": "2021-10-28", "price": 1.549, "dividend": 0.0 }, { "date": "2021-10-29", "price": 1.549, "dividend": 0.0 }, { "date": "2021-11-01", "price": 1.548, "dividend": 0.0 }, { "date": "2021-11-02", "price": 1.547, "dividend": 0.0 }, { "date": "2021-11-03", "price": 1.547, "dividend": 0.0 }, { "date": "2021-11-05", "price": 1.545, "dividend": 0.0 }, { "date": "2021-11-08", "price": 1.542, "dividend": 0.0 }, { "date": "2021-11-09", "price": 1.541, "dividend": 0.0 }, { "date": "2021-11-10", "price": 1.543, "dividend": 0.0 }, { "date": "2021-11-11", "price": 1.542, "dividend": 0.0 }, { "date": "2021-11-12", "price": 1.546, "dividend": 0.0 }, { "date": "2021-11-15", "price": 1.547, "dividend": 0.0 }, { "date": "2021-11-16", "price": 1.547, "dividend": 0.0 }, { "date": "2021-11-17", "price": 1.547, "dividend": 0.0 }, { "date": "2021-11-18", "price": 1.548, "dividend": 0.0 }, { "date": "2021-11-19", "price": 1.549, "dividend": 0.0 }, { "date": "2021-11-22", "price": 1.548, "dividend": 0.0 }, { "date": "2021-11-23", "price": 1.548, "dividend": 0.0 }, { "date": "2021-11-24", "price": 1.548, "dividend": 0.0 }, { "date": "2021-11-25", "price": 1.548, "dividend": 0.0 }, { "date": "2021-11-26", "price": 1.548, "dividend": 0.0 }, { "date": "2021-11-29", "price": 1.547, "dividend": 0.0 }, { "date": "2021-11-30", "price": 1.547, "dividend": 0.0 }, { "date": "2021-12-01", "price": 1.547, "dividend": 0.0 }, { "date": "2021-12-02", "price": 1.546, "dividend": 0.0 }, { "date": "2021-12-03", "price": 1.547, "dividend": 0.0 }, { "date": "2021-12-06", "price": 1.547, "dividend": 0.0 }, { "date": "2021-12-07", "price": 1.548, "dividend": 0.0 }, { "date": "2021-12-08", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-09", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-10", "price": 1.55, "dividend": 0.0 }, { "date": "2021-12-13", "price": 1.55, "dividend": 0.0 }, { "date": "2021-12-14", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-15", "price": 1.548, "dividend": 0.0 }, { "date": "2021-12-16", "price": 1.548, "dividend": 0.0 }, { "date": "2021-12-17", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-20", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-21", "price": 1.548, "dividend": 0.0 }, { "date": "2021-12-22", "price": 1.548, "dividend": 0.0 }, { "date": "2021-12-23", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-24", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-27", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-28", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-29", "price": 1.549, "dividend": 0.0 }, { "date": "2021-12-30", "price": 1.55, "dividend": 0.0 }, { "date": "2021-12-31", "price": 1.55, "dividend": 0.0 }, { "date": "2022-01-03", "price": 1.55, "dividend": 0.0 }, { "date": "2022-01-04", "price": 1.55, "dividend": 0.0 }, { "date": "2022-01-05", "price": 1.55, "dividend": 0.0 }, { "date": "2022-01-06", "price": 1.547, "dividend": 0.0 }, { "date": "2022-01-07", "price": 1.546, "dividend": 0.0 }, { "date": "2022-01-10", "price": 1.546, "dividend": 0.0 }, { "date": "2022-01-11", "price": 1.544, "dividend": 0.0 }, { "date": "2022-01-12", "price": 1.543, "dividend": 0.0 }, { "date": "2022-01-13", "price": 1.541, "dividend": 0.0 }, { "date": "2022-01-14", "price": 1.538, "dividend": 0.0 }, { "date": "2022-01-17", "price": 1.538, "dividend": 0.0 }, { "date": "2022-01-18", "price": 1.537, "dividend": 0.0 }, { "date": "2022-01-19", "price": 1.541, "dividend": 0.0 }, { "date": "2022-01-20", "price": 1.541, "dividend": 0.0 }, { "date": "2022-01-21", "price": 1.543, "dividend": 0.0 }, { "date": "2022-01-24", "price": 1.543, "dividend": 0.0 }, { "date": "2022-01-25", "price": 1.543, "dividend": 0.0 }, { "date": "2022-01-26", "price": 1.544, "dividend": 0.0 }, { "date": "2022-01-27", "price": 1.541, "dividend": 0.0 }, { "date": "2022-01-28", "price": 1.54, "dividend": 0.0 }, { "date": "2022-01-31", "price": 1.541, "dividend": 0.0 }, { "date": "2022-02-03", "price": 1.54, "dividend": 0.0 }, { "date": "2022-02-04", "price": 1.539, "dividend": 0.0 }, { "date": "2022-02-07", "price": 1.539, "dividend": 0.0 }, { "date": "2022-02-08", "price": 1.538, "dividend": 0.0 }, { "date": "2022-02-09", "price": 1.538, "dividend": 0.0 }, { "date": "2022-02-10", "price": 1.537, "dividend": 0.0 }, { "date": "2022-02-11", "price": 1.538, "dividend": 0.0 }, { "date": "2022-02-14", "price": 1.536, "dividend": 0.0 }, { "date": "2022-02-15", "price": 1.535, "dividend": 0.0 }, { "date": "2022-02-16", "price": 1.534, "dividend": 0.0 }, { "date": "2022-02-17", "price": 1.534, "dividend": 0.0 }, { "date": "2022-02-18", "price": 1.535, "dividend": 0.0 }, { "date": "2022-02-21", "price": 1.536, "dividend": 0.0 }, { "date": "2022-02-22", "price": 1.535, "dividend": 0.0 }, { "date": "2022-02-23", "price": 1.535, "dividend": 0.0 }, { "date": "2022-02-24", "price": 1.533, "dividend": 0.0 }, { "date": "2022-02-25", "price": 1.531, "dividend": 0.0 }, { "date": "2022-02-28", "price": 1.529, "dividend": 0.0 }, { "date": "2022-03-01", "price": 1.53, "dividend": 0.0 }, { "date": "2022-03-02", "price": 1.527, "dividend": 0.0 }, { "date": "2022-03-03", "price": 1.526, "dividend": 0.0 }, { "date": "2022-03-04", "price": 1.526, "dividend": 0.0 }, { "date": "2022-03-07", "price": 1.525, "dividend": 0.0 }, { "date": "2022-03-08", "price": 1.522, "dividend": 0.0 }, { "date": "2022-03-09", "price": 1.52, "dividend": 0.0 }, { "date": "2022-03-10", "price": 1.518, "dividend": 0.0 }, { "date": "2022-03-11", "price": 1.516, "dividend": 0.0 }, { "date": "2022-03-14", "price": 1.512, "dividend": 0.0 }, { "date": "2022-03-15", "price": 1.506, "dividend": 0.0 }, { "date": "2022-03-16", "price": 1.507, "dividend": 0.0 }, { "date": "2022-03-17", "price": 1.514, "dividend": 0.0 }, { "date": "2022-03-18", "price": 1.514, "dividend": 0.0 }, { "date": "2022-03-21", "price": 1.516, "dividend": 0.0 }, { "date": "2022-03-22", "price": 1.514, "dividend": 0.0 }, { "date": "2022-03-23", "price": 1.515, "dividend": 0.0 }, { "date": "2022-03-24", "price": 1.513, "dividend": 0.0 }, { "date": "2022-03-25", "price": 1.511, "dividend": 0.0 }, { "date": "2022-03-28", "price": 1.513, "dividend": 0.0 }, { "date": "2022-03-29", "price": 1.512, "dividend": 0.0 }, { "date": "2022-03-30", "price": 1.516, "dividend": 0.0 }, { "date": "2022-03-31", "price": 1.515, "dividend": 0.0 }, { "date": "2022-04-01", "price": 1.514, "dividend": 0.0 }, { "date": "2022-04-04", "price": 1.515, "dividend": 0.0 }, { "date": "2022-04-05", "price": 1.514, "dividend": 0.0 }, { "date": "2022-04-06", "price": 1.515, "dividend": 0.0 }, { "date": "2022-04-07", "price": 1.514, "dividend": 0.0 }, { "date": "2022-04-08", "price": 1.514, "dividend": 0.0 }, { "date": "2022-04-11", "price": 1.512, "dividend": 0.0 }, { "date": "2022-04-12", "price": 1.512, "dividend": 0.0 }, { "date": "2022-04-13", "price": 1.512, "dividend": 0.0 }, { "date": "2022-04-14", "price": 1.513, "dividend": 0.0 }, { "date": "2022-04-18", "price": 1.513, "dividend": 0.0 }, { "date": "2022-04-19", "price": 1.512, "dividend": 0.0 }, { "date": "2022-04-20", "price": 1.511, "dividend": 0.0 }, { "date": "2022-04-21", "price": 1.51, "dividend": 0.0 }, { "date": "2022-04-22", "price": 1.509, "dividend": 0.0 }, { "date": "2022-04-25", "price": 1.509, "dividend": 0.0 }, { "date": "2022-04-26", "price": 1.509, "dividend": 0.0 }, { "date": "2022-04-27", "price": 1.51, "dividend": 0.0 }, { "date": "2022-04-28", "price": 1.51, "dividend": 0.0 }, { "date": "2022-04-29", "price": 1.51, "dividend": 0.0 }, { "date": "2022-05-04", "price": 1.51, "dividend": 0.0 }, { "date": "2022-05-05", "price": 1.51, "dividend": 0.0 }, { "date": "2022-05-06", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-09", "price": 1.51, "dividend": 0.0 }, { "date": "2022-05-10", "price": 1.508, "dividend": 0.0 }, { "date": "2022-05-11", "price": 1.507, "dividend": 0.0 }, { "date": "2022-05-12", "price": 1.506, "dividend": 0.0 }, { "date": "2022-05-13", "price": 1.506, "dividend": 0.0 }, { "date": "2022-05-17", "price": 1.507, "dividend": 0.0 }, { "date": "2022-05-18", "price": 1.507, "dividend": 0.0 }, { "date": "2022-05-19", "price": 1.508, "dividend": 0.0 }, { "date": "2022-05-20", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-23", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-24", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-25", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-26", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-27", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-30", "price": 1.509, "dividend": 0.0 }, { "date": "2022-05-31", "price": 1.509, "dividend": 0.0 }, { "date": "2022-06-01", "price": 1.508, "dividend": 0.0 }, { "date": "2022-06-02", "price": 1.508, "dividend": 0.0 }, { "date": "2022-06-03", "price": 1.508, "dividend": 0.0 }, { "date": "2022-06-06", "price": 1.508, "dividend": 0.0 }, { "date": "2022-06-07", "price": 1.509, "dividend": 0.0 }, { "date": "2022-06-08", "price": 1.509, "dividend": 0.0 }, { "date": "2022-06-09", "price": 1.508, "dividend": 0.0 }, { "date": "2022-06-10", "price": 1.506, "dividend": 0.0 }, { "date": "2022-06-13", "price": 1.502, "dividend": 0.0 }, { "date": "2022-06-14", "price": 1.499, "dividend": 0.0 }, { "date": "2022-06-15", "price": 1.499, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.498, "dividend": 0.0 }, { "date": "2022-06-17", "price": 1.498, "dividend": 0.0 }, { "date": "2022-06-20", "price": 1.497, "dividend": 0.0 }, { "date": "2022-06-21", "price": 1.497, "dividend": 0.0 }, { "date": "2022-06-22", "price": 1.497, "dividend": 0.0 }, { "date": "2022-06-23", "price": 1.497, "dividend": 0.0 }, { "date": "2022-06-24", "price": 1.497, "dividend": 0.0 }, { "date": "2022-06-27", "price": 1.496, "dividend": 0.0 }, { "date": "2022-06-28", "price": 1.496, "dividend": 0.0 }, { "date": "2022-06-29", "price": 1.496, "dividend": 0.0 }, { "date": "2022-06-30", "price": 1.496, "dividend": 0.0 }, { "date": "2022-07-01", "price": 1.496, "dividend": 0.0 }, { "date": "2022-07-04", "price": 1.496, "dividend": 0.0 }, { "date": "2022-07-05", "price": 1.495, "dividend": 0.0 }, { "date": "2022-07-06", "price": 1.493, "dividend": 0.0 }, { "date": "2022-07-07", "price": 1.49, "dividend": 0.0 }, { "date": "2022-07-08", "price": 1.49, "dividend": 0.0 }, { "date": "2022-07-12", "price": 1.485, "dividend": 0.0 }, { "date": "2022-07-13", "price": 1.485, "dividend": 0.0 }, { "date": "2022-07-14", "price": 1.485, "dividend": 0.0 }, { "date": "2022-07-15", "price": 1.483, "dividend": 0.0 }, { "date": "2022-07-18", "price": 1.482, "dividend": 0.0 }, { "date": "2022-07-19", "price": 1.48, "dividend": 0.0 }, { "date": "2022-07-20", "price": 1.478, "dividend": 0.0 }, { "date": "2022-07-21", "price": 1.479, "dividend": 0.0 }, { "date": "2022-07-22", "price": 1.48, "dividend": 0.0 }, { "date": "2022-07-25", "price": 1.48, "dividend": 0.0 }, { "date": "2022-07-26", "price": 1.481, "dividend": 0.0 }, { "date": "2022-07-27", "price": 1.48, "dividend": 0.0 }, { "date": "2022-07-28", "price": 1.481, "dividend": 0.0 }, { "date": "2022-07-29", "price": 1.482, "dividend": 0.0 }, { "date": "2022-08-01", "price": 1.481, "dividend": 0.0 }, { "date": "2022-08-02", "price": 1.48, "dividend": 0.0 }, { "date": "2022-08-03", "price": 1.48, "dividend": 0.0 }, { "date": "2022-08-04", "price": 1.477, "dividend": 0.0 }, { "date": "2022-08-05", "price": 1.477, "dividend": 0.0 }, { "date": "2022-08-08", "price": 1.477, "dividend": 0.0 }, { "date": "2022-08-10", "price": 1.476, "dividend": 0.0 }, { "date": "2022-08-11", "price": 1.476, "dividend": 0.0 }, { "date": "2022-08-12", "price": 1.477, "dividend": 0.0 }, { "date": "2022-08-15", "price": 1.48, "dividend": 0.0 }, { "date": "2022-08-16", "price": 1.484, "dividend": 0.0 }, { "date": "2022-08-17", "price": 1.483, "dividend": 0.0 }, { "date": "2022-08-18", "price": 1.484, "dividend": 0.0 }, { "date": "2022-08-19", "price": 1.485, "dividend": 0.0 }, { "date": "2022-08-22", "price": 1.486, "dividend": 0.0 }, { "date": "2022-08-23", "price": 1.487, "dividend": 0.0 }, { "date": "2022-08-24", "price": 1.488, "dividend": 0.0 }, { "date": "2022-08-25", "price": 1.491, "dividend": 0.0 }, { "date": "2022-08-26", "price": 1.493, "dividend": 0.0 }, { "date": "2022-08-29", "price": 1.491, "dividend": 0.0 }, { "date": "2022-08-30", "price": 1.492, "dividend": 0.0 }, { "date": "2022-08-31", "price": 1.492, "dividend": 0.0 }, { "date": "2022-09-01", "price": 1.492, "dividend": 0.0 }, { "date": "2022-09-02", "price": 1.491, "dividend": 0.0 }, { "date": "2022-09-05", "price": 1.491, "dividend": 0.0 }, { "date": "2022-09-06", "price": 1.49, "dividend": 0.0 }, { "date": "2022-09-07", "price": 1.491, "dividend": 0.0 }, { "date": "2022-09-08", "price": 1.491, "dividend": 0.0 }, { "date": "2022-09-09", "price": 1.491, "dividend": 0.0 }, { "date": "2022-09-12", "price": 1.491, "dividend": 0.0 }, { "date": "2022-09-13", "price": 1.491, "dividend": 0.0 }, { "date": "2022-09-14", "price": 1.49, "dividend": 0.0 }, { "date": "2022-09-15", "price": 1.49, "dividend": 0.0 }, { "date": "2022-09-16", "price": 1.489, "dividend": 0.0 }, { "date": "2022-09-19", "price": 1.489, "dividend": 0.0 }, { "date": "2022-09-20", "price": 1.488, "dividend": 0.0 }, { "date": "2022-09-21", "price": 1.487, "dividend": 0.0 }, { "date": "2022-09-22", "price": 1.485, "dividend": 0.0 }, { "date": "2022-09-23", "price": 1.484, "dividend": 0.0 }, { "date": "2022-09-26", "price": 1.481, "dividend": 0.0 }, { "date": "2022-09-27", "price": 1.479, "dividend": 0.0 }, { "date": "2022-09-28", "price": 1.475, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.471, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.471, "dividend": 0.0 }, { "date": "2022-10-03", "price": 1.472, "dividend": 0.0 }, { "date": "2022-10-04", "price": 1.472, "dividend": 0.0 }, { "date": "2022-10-05", "price": 1.471, "dividend": 0.0 }, { "date": "2022-10-06", "price": 1.469, "dividend": 0.0 }, { "date": "2022-10-07", "price": 1.468, "dividend": 0.0 }, { "date": "2022-10-10", "price": 1.467, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.465, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.464, "dividend": 0.0 }, { "date": "2022-10-13", "price": 1.459, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.458, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.458, "dividend": 0.0 }, { "date": "2022-10-18", "price": 1.457, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.455, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.454, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.453, "dividend": 0.0 }, { "date": "2022-10-25", "price": 1.452, "dividend": 0.0 }, { "date": "2022-10-26", "price": 1.451, "dividend": 0.0 }, { "date": "2022-10-27", "price": 1.449, "dividend": 0.0 }, { "date": "2022-10-28", "price": 1.447, "dividend": 0.0 }, { "date": "2022-10-31", "price": 1.447, "dividend": 0.0 }, { "date": "2022-11-01", "price": 1.444, "dividend": 0.0 }, { "date": "2022-11-02", "price": 1.444, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.442, "dividend": 0.0 }, { "date": "2022-11-04", "price": 1.441, "dividend": 0.0 }, { "date": "2022-11-07", "price": 1.443, "dividend": 0.0 }, { "date": "2022-11-08", "price": 1.442, "dividend": 0.0 }, { "date": "2022-11-09", "price": 1.443, "dividend": 0.0 }, { "date": "2022-11-10", "price": 1.443, "dividend": 0.0 }, { "date": "2022-11-11", "price": 1.446, "dividend": 0.0 }, { "date": "2022-11-14", "price": 1.452, "dividend": 0.0 }, { "date": "2022-11-15", "price": 1.456, "dividend": 0.0 }, { "date": "2022-11-16", "price": 1.455, "dividend": 0.0 }, { "date": "2022-11-17", "price": 1.454, "dividend": 0.0 }, { "date": "2022-11-18", "price": 1.454, "dividend": 0.0 }, { "date": "2022-11-21", "price": 1.454, "dividend": 0.0 }, { "date": "2022-11-22", "price": 1.453, "dividend": 0.0 }, { "date": "2022-11-23", "price": 1.455, "dividend": 0.0 }, { "date": "2022-11-24", "price": 1.458, "dividend": 0.0 }, { "date": "2022-11-25", "price": 1.463, "dividend": 0.0 }, { "date": "2022-11-28", "price": 1.462, "dividend": 0.0 }, { "date": "2022-11-29", "price": 1.467, "dividend": 0.0 }, { "date": "2022-11-30", "price": 1.468, "dividend": 0.0 }, { "date": "2022-12-01", "price": 1.471, "dividend": 0.0 }, { "date": "2022-12-02", "price": 1.475, "dividend": 0.0 }, { "date": "2022-12-05", "price": 1.48, "dividend": 0.0 }, { "date": "2022-12-06", "price": 1.48, "dividend": 0.0 }, { "date": "2022-12-07", "price": 1.48, "dividend": 0.0 }, { "date": "2022-12-08", "price": 1.48, "dividend": 0.0 }, { "date": "2022-12-09", "price": 1.481, "dividend": 0.0 }, { "date": "2022-12-12", "price": 1.482, "dividend": 0.0 }, { "date": "2022-12-13", "price": 1.483, "dividend": 0.0 }, { "date": "2022-12-14", "price": 1.485, "dividend": 0.0 }, { "date": "2022-12-15", "price": 1.485, "dividend": 0.0 }, { "date": "2022-12-16", "price": 1.486, "dividend": 0.0 }, { "date": "2022-12-19", "price": 1.486, "dividend": 0.0 }, { "date": "2022-12-20", "price": 1.487, "dividend": 0.0 }, { "date": "2022-12-21", "price": 1.487, "dividend": 0.0 }, { "date": "2022-12-22", "price": 1.487, "dividend": 0.0 }, { "date": "2022-12-23", "price": 1.487, "dividend": 0.0 }, { "date": "2022-12-27", "price": 1.487, "dividend": 0.0 }, { "date": "2022-12-28", "price": 1.487, "dividend": 0.0 }, { "date": "2022-12-29", "price": 1.488, "dividend": 0.0 }, { "date": "2022-12-30", "price": 1.488, "dividend": 0.0 }, { "date": "2023-01-03", "price": 1.49, "dividend": 0.0 }, { "date": "2023-01-04", "price": 1.493, "dividend": 0.0 }, { "date": "2023-01-05", "price": 1.495, "dividend": 0.0 }, { "date": "2023-01-06", "price": 1.498, "dividend": 0.0 }, { "date": "2023-01-09", "price": 1.5, "dividend": 0.0 }, { "date": "2023-01-10", "price": 1.5, "dividend": 0.0 }, { "date": "2023-01-11", "price": 1.502, "dividend": 0.0 }, { "date": "2023-01-12", "price": 1.503, "dividend": 0.0 }, { "date": "2023-01-13", "price": 1.503, "dividend": 0.0 }, { "date": "2023-01-16", "price": 1.504, "dividend": 0.0 }, { "date": "2023-01-17", "price": 1.505, "dividend": 0.0 }, { "date": "2023-01-18", "price": 1.507, "dividend": 0.0 }, { "date": "2023-01-19", "price": 1.508, "dividend": 0.0 }, { "date": "2023-01-20", "price": 1.508, "dividend": 0.0 }, { "date": "2023-01-25", "price": 1.51, "dividend": 0.0 }, { "date": "2023-01-26", "price": 1.511, "dividend": 0.0 }, { "date": "2023-01-27", "price": 1.511, "dividend": 0.0 }, { "date": "2023-01-30", "price": 1.512, "dividend": 0.0 }, { "date": "2023-01-31", "price": 1.512, "dividend": 0.0 }, { "date": "2023-02-01", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-02", "price": 1.515, "dividend": 0.0 }, { "date": "2023-02-03", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-06", "price": 1.515, "dividend": 0.0 }, { "date": "2023-02-07", "price": 1.515, "dividend": 0.0 }, { "date": "2023-02-08", "price": 1.515, "dividend": 0.0 }, { "date": "2023-02-09", "price": 1.516, "dividend": 0.0 }, { "date": "2023-02-10", "price": 1.516, "dividend": 0.0 }, { "date": "2023-02-13", "price": 1.516, "dividend": 0.0 }, { "date": "2023-02-14", "price": 1.515, "dividend": 0.0 }, { "date": "2023-02-15", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-16", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-17", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-20", "price": 1.514, "dividend": 0.0 }, { "date": "2023-02-21", "price": 1.513, "dividend": 0.0 }, { "date": "2023-02-22", "price": 1.513, "dividend": 0.0 }, { "date": "2023-02-23", "price": 1.512, "dividend": 0.0 }, { "date": "2023-02-24", "price": 1.512, "dividend": 0.0 }, { "date": "2023-02-27", "price": 1.512, "dividend": 0.0 }, { "date": "2023-02-28", "price": 1.513, "dividend": 0.0 }, { "date": "2023-03-01", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-02", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-03", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-06", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-07", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-08", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-09", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-10", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-13", "price": 1.513, "dividend": 0.0 }, { "date": "2023-03-14", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-15", "price": 1.513, "dividend": 0.0 }, { "date": "2023-03-16", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-17", "price": 1.513, "dividend": 0.0 }, { "date": "2023-03-20", "price": 1.512, "dividend": 0.0 }, { "date": "2023-03-21", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-22", "price": 1.51, "dividend": 0.0 }, { "date": "2023-03-23", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-24", "price": 1.511, "dividend": 0.0 }, { "date": "2023-03-27", "price": 1.508, "dividend": 0.0 }, { "date": "2023-03-28", "price": 1.508, "dividend": 0.0 }, { "date": "2023-03-29", "price": 1.509, "dividend": 0.0 }, { "date": "2023-03-30", "price": 1.508, "dividend": 0.0 }, { "date": "2023-03-31", "price": 1.509, "dividend": 0.0 }, { "date": "2023-04-03", "price": 1.509, "dividend": 0.0 }, { "date": "2023-04-04", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-05", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-06", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-10", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-11", "price": 1.51, "dividend": 0.0 }, { "date": "2023-04-12", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-13", "price": 1.512, "dividend": 0.0 }, { "date": "2023-04-14", "price": 1.512, "dividend": 0.0 }, { "date": "2023-04-17", "price": 1.512, "dividend": 0.0 }, { "date": "2023-04-18", "price": 1.513, "dividend": 0.0 }, { "date": "2023-04-19", "price": 1.512, "dividend": 0.0 }, { "date": "2023-04-20", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-21", "price": 1.512, "dividend": 0.0 }, { "date": "2023-04-24", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-25", "price": 1.512, "dividend": 0.0 }, { "date": "2023-04-26", "price": 1.511, "dividend": 0.0 }, { "date": "2023-04-27", "price": 1.512, "dividend": 0.0 }, { "date": "2023-04-28", "price": 1.512, "dividend": 0.0 }, { "date": "2023-05-02", "price": 1.513, "dividend": 0.0 }, { "date": "2023-05-03", "price": 1.514, "dividend": 0.0 }, { "date": "2023-05-04", "price": 1.515, "dividend": 0.0 }, { "date": "2023-05-05", "price": 1.514, "dividend": 0.0 }, { "date": "2023-05-08", "price": 1.514, "dividend": 0.0 }, { "date": "2023-05-09", "price": 1.513, "dividend": 0.0 }, { "date": "2023-05-10", "price": 1.513, "dividend": 0.0 }, { "date": "2023-05-11", "price": 1.514, "dividend": 0.0 }, { "date": "2023-05-12", "price": 1.513, "dividend": 0.0 }, { "date": "2023-05-15", "price": 1.514, "dividend": 0.0 }, { "date": "2023-05-16", "price": 1.513, "dividend": 0.0 }, { "date": "2023-05-17", "price": 1.512, "dividend": 0.0 }, { "date": "2023-05-18", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-19", "price": 1.512, "dividend": 0.0 }, { "date": "2023-05-22", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-23", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-24", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-25", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-26", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-29", "price": 1.511, "dividend": 0.0 }, { "date": "2023-05-30", "price": 1.514, "dividend": 0.0 }, { "date": "2023-05-31", "price": 1.515, "dividend": 0.0 }, { "date": "2023-06-01", "price": 1.516, "dividend": 0.0 }, { "date": "2023-06-05", "price": 1.517, "dividend": 0.0 }, { "date": "2023-06-06", "price": 1.517, "dividend": 0.0 }, { "date": "2023-06-07", "price": 1.517, "dividend": 0.0 }, { "date": "2023-06-08", "price": 1.519, "dividend": 0.0 }, { "date": "2023-06-09", "price": 1.52, "dividend": 0.0 }, { "date": "2023-06-12", "price": 1.52, "dividend": 0.0 }, { "date": "2023-06-13", "price": 1.521, "dividend": 0.0 }, { "date": "2023-06-14", "price": 1.522, "dividend": 0.0 }, { "date": "2023-06-15", "price": 1.522, "dividend": 0.0 }, { "date": "2023-06-16", "price": 1.523, "dividend": 0.0 }, { "date": "2023-06-19", "price": 1.523, "dividend": 0.0 }, { "date": "2023-06-20", "price": 1.521, "dividend": 0.0 }, { "date": "2023-06-21", "price": 1.521, "dividend": 0.0 }, { "date": "2023-06-22", "price": 1.521, "dividend": 0.0 }, { "date": "2023-06-23", "price": 1.521, "dividend": 0.0 }, { "date": "2023-06-26", "price": 1.521, "dividend": 0.0 }, { "date": "2023-06-27", "price": 1.52, "dividend": 0.0 }, { "date": "2023-06-28", "price": 1.52, "dividend": 0.0 }, { "date": "2023-06-30", "price": 1.519, "dividend": 0.0 }, { "date": "2023-07-03", "price": 1.517, "dividend": 0.0 }, { "date": "2023-07-04", "price": 1.518, "dividend": 0.0 }, { "date": "2023-07-05", "price": 1.517, "dividend": 0.0 }, { "date": "2023-07-06", "price": 1.516, "dividend": 0.0 }, { "date": "2023-07-07", "price": 1.516, "dividend": 0.0 }, { "date": "2023-07-10", "price": 1.516, "dividend": 0.0 }, { "date": "2023-07-11", "price": 1.517, "dividend": 0.0 }, { "date": "2023-07-12", "price": 1.518, "dividend": 0.0 }, { "date": "2023-07-13", "price": 1.521, "dividend": 0.0 }, { "date": "2023-07-14", "price": 1.521, "dividend": 0.0 }, { "date": "2023-07-17", "price": 1.52, "dividend": 0.0 }, { "date": "2023-07-18", "price": 1.52, "dividend": 0.0 }, { "date": "2023-07-19", "price": 1.52, "dividend": 0.0 }, { "date": "2023-07-20", "price": 1.519, "dividend": 0.0 }, { "date": "2023-07-21", "price": 1.519, "dividend": 0.0 }, { "date": "2023-07-24", "price": 1.518, "dividend": 0.0 }, { "date": "2023-07-25", "price": 1.518, "dividend": 0.0 }, { "date": "2023-07-26", "price": 1.518, "dividend": 0.0 }, { "date": "2023-07-27", "price": 1.518, "dividend": 0.0 }, { "date": "2023-07-28", "price": 1.519, "dividend": 0.0 }, { "date": "2023-07-31", "price": 1.52, "dividend": 0.0 }, { "date": "2023-08-01", "price": 1.52, "dividend": 0.0 }, { "date": "2023-08-02", "price": 1.519, "dividend": 0.0 }, { "date": "2023-08-03", "price": 1.52, "dividend": 0.0 }, { "date": "2023-08-04", "price": 1.521, "dividend": 0.0 }, { "date": "2023-08-07", "price": 1.521, "dividend": 0.0 }, { "date": "2023-08-08", "price": 1.521, "dividend": 0.0 }, { "date": "2023-08-10", "price": 1.521, "dividend": 0.0 }, { "date": "2023-08-11", "price": 1.52, "dividend": 0.0 }, { "date": "2023-08-14", "price": 1.52, "dividend": 0.0 }, { "date": "2023-08-15", "price": 1.519, "dividend": 0.0 }, { "date": "2023-08-16", "price": 1.518, "dividend": 0.0 }, { "date": "2023-08-17", "price": 1.518, "dividend": 0.0 }, { "date": "2023-08-18", "price": 1.518, "dividend": 0.0 }, { "date": "2023-08-21", "price": 1.516, "dividend": 0.0 }, { "date": "2023-08-22", "price": 1.515, "dividend": 0.0 }, { "date": "2023-08-23", "price": 1.517, "dividend": 0.0 }, { "date": "2023-08-24", "price": 1.517, "dividend": 0.0 }, { "date": "2023-08-25", "price": 1.517, "dividend": 0.0 }, { "date": "2023-08-28", "price": 1.518, "dividend": 0.0 }, { "date": "2023-08-29", "price": 1.519, "dividend": 0.0 }, { "date": "2023-08-30", "price": 1.52, "dividend": 0.0 }, { "date": "2023-08-31", "price": 1.52, "dividend": 0.0 }, { "date": "2023-09-04", "price": 1.521, "dividend": 0.0 }, { "date": "2023-09-05", "price": 1.521, "dividend": 0.0 }, { "date": "2023-09-06", "price": 1.52, "dividend": 0.0 }, { "date": "2023-09-07", "price": 1.521, "dividend": 0.0 }, { "date": "2023-09-08", "price": 1.521, "dividend": 0.0 }, { "date": "2023-09-11", "price": 1.521, "dividend": 0.0 }, { "date": "2023-09-12", "price": 1.521, "dividend": 0.0 }, { "date": "2023-09-13", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-14", "price": 1.523, "dividend": 0.0 }, { "date": "2023-09-15", "price": 1.523, "dividend": 0.0 }, { "date": "2023-09-18", "price": 1.523, "dividend": 0.0 }, { "date": "2023-09-19", "price": 1.523, "dividend": 0.0 }, { "date": "2023-09-20", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-21", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-22", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-25", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-26", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-27", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-28", "price": 1.522, "dividend": 0.0 }, { "date": "2023-09-29", "price": 1.523, "dividend": 0.0 }, { "date": "2023-10-02", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-03", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-04", "price": 1.523, "dividend": 0.0 }, { "date": "2023-10-05", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-06", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-09", "price": 1.523, "dividend": 0.0 }, { "date": "2023-10-10", "price": 1.524, "dividend": 0.0 }, { "date": "2023-10-11", "price": 1.524, "dividend": 0.0 }, { "date": "2023-10-12", "price": 1.524, "dividend": 0.0 }, { "date": "2023-10-13", "price": 1.524, "dividend": 0.0 }, { "date": "2023-10-16", "price": 1.523, "dividend": 0.0 }, { "date": "2023-10-17", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-18", "price": 1.521, "dividend": 0.0 }, { "date": "2023-10-19", "price": 1.521, "dividend": 0.0 }, { "date": "2023-10-20", "price": 1.521, "dividend": 0.0 }, { "date": "2023-10-23", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-24", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-25", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-26", "price": 1.522, "dividend": 0.0 }, { "date": "2023-10-27", "price": 1.523, "dividend": 0.0 }, { "date": "2023-10-30", "price": 1.524, "dividend": 0.0 }, { "date": "2023-10-31", "price": 1.524, "dividend": 0.0 }, { "date": "2023-11-01", "price": 1.525, "dividend": 0.0 }, { "date": "2023-11-02", "price": 1.525, "dividend": 0.0 }, { "date": "2023-11-03", "price": 1.526, "dividend": 0.0 }, { "date": "2023-11-06", "price": 1.526, "dividend": 0.0 }, { "date": "2023-11-07", "price": 1.527, "dividend": 0.0 }, { "date": "2023-11-08", "price": 1.527, "dividend": 0.0 }, { "date": "2023-11-09", "price": 1.527, "dividend": 0.0 }, { "date": "2023-11-10", "price": 1.528, "dividend": 0.0 }, { "date": "2023-11-14", "price": 1.529, "dividend": 0.0 }, { "date": "2023-11-15", "price": 1.529, "dividend": 0.0 }, { "date": "2023-11-16", "price": 1.53, "dividend": 0.0 }, { "date": "2023-11-17", "price": 1.532, "dividend": 0.0 }, { "date": "2023-11-20", "price": 1.532, "dividend": 0.0 }, { "date": "2023-11-21", "price": 1.533, "dividend": 0.0 }, { "date": "2023-11-22", "price": 1.534, "dividend": 0.0 }, { "date": "2023-11-23", "price": 1.535, "dividend": 0.0 }, { "date": "2023-11-24", "price": 1.535, "dividend": 0.0 }, { "date": "2023-11-27", "price": 1.536, "dividend": 0.0 }, { "date": "2023-11-28", "price": 1.537, "dividend": 0.0 }, { "date": "2023-11-29", "price": 1.537, "dividend": 0.0 }, { "date": "2023-11-30", "price": 1.538, "dividend": 0.0 }, { "date": "2023-12-01", "price": 1.539, "dividend": 0.0 }, { "date": "2023-12-04", "price": 1.539, "dividend": 0.0 }, { "date": "2023-12-05", "price": 1.54, "dividend": 0.0 }, { "date": "2023-12-06", "price": 1.54, "dividend": 0.0 }, { "date": "2023-12-07", "price": 1.541, "dividend": 0.0 }, { "date": "2023-12-08", "price": 1.54, "dividend": 0.0 }, { "date": "2023-12-11", "price": 1.54, "dividend": 0.0 }, { "date": "2023-12-12", "price": 1.541, "dividend": 0.0 }, { "date": "2023-12-13", "price": 1.542, "dividend": 0.0 }, { "date": "2023-12-14", "price": 1.544, "dividend": 0.0 }, { "date": "2023-12-15", "price": 1.545, "dividend": 0.0 }, { "date": "2023-12-18", "price": 1.546, "dividend": 0.0 }, { "date": "2023-12-19", "price": 1.546, "dividend": 0.0 }, { "date": "2023-12-20", "price": 1.547, "dividend": 0.0 }, { "date": "2023-12-21", "price": 1.547, "dividend": 0.0 }, { "date": "2023-12-22", "price": 1.547, "dividend": 0.0 }, { "date": "2023-12-26", "price": 1.548, "dividend": 0.0 }, { "date": "2023-12-27", "price": 1.549, "dividend": 0.0 }, { "date": "2023-12-28", "price": 1.549, "dividend": 0.0 }, { "date": "2023-12-29", "price": 1.55, "dividend": 0.0 }, { "date": "2024-01-02", "price": 1.551, "dividend": 0.0 }, { "date": "2024-01-03", "price": 1.552, "dividend": 0.0 }, { "date": "2024-01-04", "price": 1.552, "dividend": 0.0 }, { "date": "2024-01-05", "price": 1.552, "dividend": 0.0 }, { "date": "2024-01-08", "price": 1.553, "dividend": 0.0 }, { "date": "2024-01-09", "price": 1.553, "dividend": 0.0 }, { "date": "2024-01-10", "price": 1.553, "dividend": 0.0 }, { "date": "2024-01-11", "price": 1.554, "dividend": 0.0 }, { "date": "2024-01-12", "price": 1.555, "dividend": 0.0 }, { "date": "2024-01-15", "price": 1.555, "dividend": 0.0 }, { "date": "2024-01-16", "price": 1.556, "dividend": 0.0 }, { "date": "2024-01-17", "price": 1.556, "dividend": 0.0 }, { "date": "2024-01-18", "price": 1.556, "dividend": 0.0 }, { "date": "2024-01-19", "price": 1.556, "dividend": 0.0 }, { "date": "2024-01-22", "price": 1.556, "dividend": 0.0 }, { "date": "2024-01-23", "price": 1.556, "dividend": 0.0 }, { "date": "2024-01-24", "price": 1.557, "dividend": 0.0 }, { "date": "2024-01-25", "price": 1.558, "dividend": 0.0 }, { "date": "2024-01-26", "price": 1.558, "dividend": 0.0 }, { "date": "2024-01-29", "price": 1.559, "dividend": 0.0 }, { "date": "2024-01-30", "price": 1.559, "dividend": 0.0 }, { "date": "2024-01-31", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-01", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-02", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-05", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-06", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-07", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-08", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-09", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-13", "price": 1.561, "dividend": 0.0 }, { "date": "2024-02-14", "price": 1.562, "dividend": 0.0 }, { "date": "2024-02-15", "price": 1.562, "dividend": 0.0 }, { "date": "2024-02-16", "price": 1.562, "dividend": 0.0 }, { "date": "2024-02-19", "price": 1.563, "dividend": 0.0 }, { "date": "2024-02-20", "price": 1.564, "dividend": 0.0 }, { "date": "2024-02-21", "price": 1.563, "dividend": 0.0 }, { "date": "2024-02-22", "price": 1.563, "dividend": 0.0 }, { "date": "2024-02-23", "price": 1.564, "dividend": 0.0 }, { "date": "2024-02-26", "price": 1.564, "dividend": 0.0 }, { "date": "2024-02-27", "price": 1.564, "dividend": 0.0 }, { "date": "2024-02-28", "price": 1.565, "dividend": 0.0 }, { "date": "2024-02-29", "price": 1.565, "dividend": 0.0 }, { "date": "2024-03-01", "price": 1.566, "dividend": 0.0 }, { "date": "2024-03-04", "price": 1.566, "dividend": 0.0 }, { "date": "2024-03-05", "price": 1.567, "dividend": 0.0 }, { "date": "2024-03-06", "price": 1.567, "dividend": 0.0 }, { "date": "2024-03-07", "price": 1.567, "dividend": 0.0 }, { "date": "2024-03-08", "price": 1.567, "dividend": 0.0 }, { "date": "2024-03-11", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-12", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-13", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-14", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-15", "price": 1.567, "dividend": 0.0 }, { "date": "2024-03-18", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-19", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-20", "price": 1.569, "dividend": 0.0 }, { "date": "2024-03-21", "price": 1.567, "dividend": 0.0 }, { "date": "2024-03-22", "price": 1.567, "dividend": 0.0 }, { "date": "2024-03-25", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-26", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-27", "price": 1.568, "dividend": 0.0 }, { "date": "2024-03-28", "price": 1.568, "dividend": 0.0 }, { "date": "2024-04-01", "price": 1.568, "dividend": 0.0 }, { "date": "2024-04-02", "price": 1.568, "dividend": 0.0 }, { "date": "2024-04-03", "price": 1.568, "dividend": 0.0 }, { "date": "2024-04-04", "price": 1.568, "dividend": 0.0 }, { "date": "2024-04-05", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-08", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-09", "price": 1.57, "dividend": 0.0 }, { "date": "2024-04-11", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-12", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-15", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-16", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-17", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-18", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-19", "price": 1.569, "dividend": 0.0 }, { "date": "2024-04-22", "price": 1.57, "dividend": 0.0 }, { "date": "2024-04-23", "price": 1.57, "dividend": 0.0 }, { "date": "2024-04-24", "price": 1.57, "dividend": 0.0 }, { "date": "2024-04-25", "price": 1.57, "dividend": 0.0 }, { "date": "2024-04-26", "price": 1.57, "dividend": 0.0 }, { "date": "2024-04-29", "price": 1.571, "dividend": 0.0 }, { "date": "2024-04-30", "price": 1.571, "dividend": 0.0 }, { "date": "2024-05-02", "price": 1.572, "dividend": 0.0 }, { "date": "2024-05-03", "price": 1.573, "dividend": 0.0 }, { "date": "2024-05-06", "price": 1.574, "dividend": 0.0 }, { "date": "2024-05-07", "price": 1.574, "dividend": 0.0 }, { "date": "2024-05-08", "price": 1.574, "dividend": 0.0 }, { "date": "2024-05-09", "price": 1.574, "dividend": 0.0 }, { "date": "2024-05-10", "price": 1.575, "dividend": 0.0 }, { "date": "2024-05-13", "price": 1.575, "dividend": 0.0 }, { "date": "2024-05-14", "price": 1.576, "dividend": 0.0 }, { "date": "2024-05-15", "price": 1.577, "dividend": 0.0 }, { "date": "2024-05-16", "price": 1.577, "dividend": 0.0 }, { "date": "2024-05-17", "price": 1.577, "dividend": 0.0 }, { "date": "2024-05-20", "price": 1.578, "dividend": 0.0 }, { "date": "2024-05-21", "price": 1.578, "dividend": 0.0 }, { "date": "2024-05-23", "price": 1.578, "dividend": 0.0 }, { "date": "2024-05-24", "price": 1.578, "dividend": 0.0 }, { "date": "2024-05-27", "price": 1.579, "dividend": 0.0 }, { "date": "2024-05-28", "price": 1.579, "dividend": 0.0 }, { "date": "2024-05-29", "price": 1.579, "dividend": 0.0 }, { "date": "2024-05-30", "price": 1.579, "dividend": 0.0 }, { "date": "2024-05-31", "price": 1.579, "dividend": 0.0 }, { "date": "2024-06-03", "price": 1.58, "dividend": 0.0 }, { "date": "2024-06-04", "price": 1.581, "dividend": 0.0 }, { "date": "2024-06-05", "price": 1.581, "dividend": 0.0 }, { "date": "2024-06-06", "price": 1.582, "dividend": 0.0 }, { "date": "2024-06-07", "price": 1.581, "dividend": 0.0 }, { "date": "2024-06-10", "price": 1.581, "dividend": 0.0 }, { "date": "2024-06-11", "price": 1.581, "dividend": 0.0 }, { "date": "2024-06-12", "price": 1.582, "dividend": 0.0 }, { "date": "2024-06-13", "price": 1.582, "dividend": 0.0 }, { "date": "2024-06-14", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-18", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-19", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-20", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-21", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-24", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-25", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-26", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-27", "price": 1.583, "dividend": 0.0 }, { "date": "2024-06-28", "price": 1.583, "dividend": 0.0 }, { "date": "2024-07-01", "price": 1.583, "dividend": 0.0 }, { "date": "2024-07-02", "price": 1.583, "dividend": 0.0 }, { "date": "2024-07-03", "price": 1.584, "dividend": 0.0 }, { "date": "2024-07-04", "price": 1.584, "dividend": 0.0 }, { "date": "2024-07-05", "price": 1.585, "dividend": 0.0 }, { "date": "2024-07-08", "price": 1.585, "dividend": 0.0 }, { "date": "2024-07-09", "price": 1.585, "dividend": 0.0 }, { "date": "2024-07-10", "price": 1.586, "dividend": 0.0 }, { "date": "2024-07-11", "price": 1.587, "dividend": 0.0 }, { "date": "2024-07-12", "price": 1.588, "dividend": 0.0 }, { "date": "2024-07-15", "price": 1.588, "dividend": 0.0 }, { "date": "2024-07-16", "price": 1.588, "dividend": 0.0 }, { "date": "2024-07-17", "price": 1.589, "dividend": 0.0 }, { "date": "2024-07-18", "price": 1.589, "dividend": 0.0 }, { "date": "2024-07-19", "price": 1.588, "dividend": 0.0 }, { "date": "2024-07-22", "price": 1.589, "dividend": 0.0 }, { "date": "2024-07-23", "price": 1.589, "dividend": 0.0 }, { "date": "2024-07-24", "price": 1.59, "dividend": 0.0 }, { "date": "2024-07-25", "price": 1.59, "dividend": 0.0 }, { "date": "2024-07-26", "price": 1.59, "dividend": 0.0 }, { "date": "2024-07-29", "price": 1.591, "dividend": 0.0 }, { "date": "2024-07-30", "price": 1.592, "dividend": 0.0 }, { "date": "2024-07-31", "price": 1.592, "dividend": 0.0 }, { "date": "2024-08-01", "price": 1.594, "dividend": 0.0 }, { "date": "2024-08-02", "price": 1.595, "dividend": 0.0 }, { "date": "2024-08-05", "price": 1.596, "dividend": 0.0 }, { "date": "2024-08-06", "price": 1.595, "dividend": 0.0 }, { "date": "2024-08-07", "price": 1.596, "dividend": 0.0 }, { "date": "2024-08-08", "price": 1.595, "dividend": 0.0 }, { "date": "2024-08-12", "price": 1.597, "dividend": 0.0 }, { "date": "2024-08-13", "price": 1.597, "dividend": 0.0 }, { "date": "2024-08-14", "price": 1.598, "dividend": 0.0 }, { "date": "2024-08-15", "price": 1.598, "dividend": 0.0 }, { "date": "2024-08-16", "price": 1.598, "dividend": 0.0 }, { "date": "2024-08-19", "price": 1.599, "dividend": 0.0 }, { "date": "2024-08-20", "price": 1.599, "dividend": 0.0 }, { "date": "2024-08-21", "price": 1.6, "dividend": 0.0 }, { "date": "2024-08-22", "price": 1.6, "dividend": 0.0 }, { "date": "2024-08-23", "price": 1.601, "dividend": 0.0 }, { "date": "2024-08-26", "price": 1.601, "dividend": 0.0 }, { "date": "2024-08-27", "price": 1.602, "dividend": 0.0 }, { "date": "2024-08-28", "price": 1.602, "dividend": 0.0 }, { "date": "2024-08-29", "price": 1.603, "dividend": 0.0 }, { "date": "2024-08-30", "price": 1.603, "dividend": 0.0 }, { "date": "2024-09-02", "price": 1.603, "dividend": 0.0 }, { "date": "2024-09-03", "price": 1.604, "dividend": 0.0 }, { "date": "2024-09-04", "price": 1.604, "dividend": 0.0 }, { "date": "2024-09-05", "price": 1.605, "dividend": 0.0 }, { "date": "2024-09-06", "price": 1.606, "dividend": 0.0 }, { "date": "2024-09-09", "price": 1.607, "dividend": 0.0 }, { "date": "2024-09-10", "price": 1.607, "dividend": 0.0 }, { "date": "2024-09-11", "price": 1.608, "dividend": 0.0 }, { "date": "2024-09-12", "price": 1.608, "dividend": 0.0 }, { "date": "2024-09-13", "price": 1.608, "dividend": 0.0 }, { "date": "2024-09-16", "price": 1.61, "dividend": 0.0 }, { "date": "2024-09-17", "price": 1.61, "dividend": 0.0 }, { "date": "2024-09-18", "price": 1.61, "dividend": 0.0 }, { "date": "2024-09-19", "price": 1.611, "dividend": 0.0 }, { "date": "2024-09-20", "price": 1.611, "dividend": 0.0 }, { "date": "2024-09-23", "price": 1.612, "dividend": 0.0 }, { "date": "2024-09-24", "price": 1.613, "dividend": 0.0 }, { "date": "2024-09-25", "price": 1.613, "dividend": 0.0 }, { "date": "2024-09-26", "price": 1.613, "dividend": 0.0 }, { "date": "2024-09-27", "price": 1.614, "dividend": 0.0 }, { "date": "2024-09-30", "price": 1.614, "dividend": 0.0 }, { "date": "2024-10-01", "price": 1.615, "dividend": 0.0 }, { "date": "2024-10-02", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-03", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-04", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-07", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-08", "price": 1.615, "dividend": 0.0 }, { "date": "2024-10-09", "price": 1.615, "dividend": 0.0 }, { "date": "2024-10-10", "price": 1.615, "dividend": 0.0 }, { "date": "2024-10-11", "price": 1.615, "dividend": 0.0 }, { "date": "2024-10-14", "price": 1.615, "dividend": 0.0 }, { "date": "2024-10-15", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-16", "price": 1.617, "dividend": 0.0 }, { "date": "2024-10-17", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-18", "price": 1.617, "dividend": 0.0 }, { "date": "2024-10-21", "price": 1.617, "dividend": 0.0 }, { "date": "2024-10-22", "price": 1.617, "dividend": 0.0 }, { "date": "2024-10-23", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-24", "price": 1.617, "dividend": 0.0 }, { "date": "2024-10-25", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-28", "price": 1.616, "dividend": 0.0 }, { "date": "2024-10-29", "price": 1.617, "dividend": 0.0 }, { "date": "2024-10-30", "price": 1.616, "dividend": 0.0 }, { "date": "2024-11-01", "price": 1.616, "dividend": 0.0 }, { "date": "2024-11-04", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-05", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-06", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-07", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-08", "price": 1.618, "dividend": 0.0 }, { "date": "2024-11-11", "price": 1.618, "dividend": 0.0 }, { "date": "2024-11-12", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-13", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-14", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-15", "price": 1.617, "dividend": 0.0 }, { "date": "2024-11-18", "price": 1.618, "dividend": 0.0 }, { "date": "2024-11-19", "price": 1.618, "dividend": 0.0 }, { "date": "2024-11-20", "price": 1.618, "dividend": 0.0 }, { "date": "2024-11-21", "price": 1.618, "dividend": 0.0 }, { "date": "2024-11-22", "price": 1.618, "dividend": 0.0 }, { "date": "2024-11-25", "price": 1.619, "dividend": 0.0 }, { "date": "2024-11-26", "price": 1.619, "dividend": 0.0 }, { "date": "2024-11-27", "price": 1.619, "dividend": 0.0 }, { "date": "2024-11-28", "price": 1.62, "dividend": 0.0 }, { "date": "2024-11-29", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-02", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-03", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-04", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-05", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-06", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-09", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-10", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-11", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-12", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-13", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-16", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-17", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-18", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-19", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-20", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-23", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-24", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-26", "price": 1.62, "dividend": 0.0 }, { "date": "2024-12-27", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-30", "price": 1.621, "dividend": 0.0 }, { "date": "2024-12-31", "price": 1.621, "dividend": 0.0 }, { "date": "2025-01-02", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-03", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-06", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-07", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-08", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-09", "price": 1.623, "dividend": 0.0 }, { "date": "2025-01-10", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-13", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-14", "price": 1.621, "dividend": 0.0 }, { "date": "2025-01-15", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-16", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-17", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-20", "price": 1.622, "dividend": 0.0 }, { "date": "2025-01-21", "price": 1.623, "dividend": 0.0 }, { "date": "2025-01-22", "price": 1.623, "dividend": 0.0 }, { "date": "2025-01-23", "price": 1.623, "dividend": 0.0 }, { "date": "2025-01-24", "price": 1.624, "dividend": 0.0 }, { "date": "2025-01-27", "price": 1.624, "dividend": 0.0 }, { "date": "2025-01-28", "price": 1.625, "dividend": 0.0 }, { "date": "2025-01-31", "price": 1.625, "dividend": 0.0 }, { "date": "2025-02-03", "price": 1.626, "dividend": 0.0 }, { "date": "2025-02-04", "price": 1.626, "dividend": 0.0 }, { "date": "2025-02-05", "price": 1.627, "dividend": 0.0 }, { "date": "2025-02-06", "price": 1.627, "dividend": 0.0 }, { "date": "2025-02-07", "price": 1.627, "dividend": 0.0 }, { "date": "2025-02-10", "price": 1.628, "dividend": 0.0 }, { "date": "2025-02-11", "price": 1.628, "dividend": 0.0 }, { "date": "2025-02-12", "price": 1.627, "dividend": 0.0 }, { "date": "2025-02-13", "price": 1.628, "dividend": 0.0 }, { "date": "2025-02-14", "price": 1.629, "dividend": 0.0 }, { "date": "2025-02-17", "price": 1.629, "dividend": 0.0 }, { "date": "2025-02-18", "price": 1.629, "dividend": 0.0 }, { "date": "2025-02-19", "price": 1.629, "dividend": 0.0 }, { "date": "2025-02-20", "price": 1.63, "dividend": 0.0 }, { "date": "2025-02-21", "price": 1.631, "dividend": 0.0 }, { "date": "2025-02-24", "price": 1.631, "dividend": 0.0 }, { "date": "2025-02-25", "price": 1.632, "dividend": 0.0 }, { "date": "2025-02-26", "price": 1.632, "dividend": 0.0 }, { "date": "2025-02-27", "price": 1.633, "dividend": 0.0 }, { "date": "2025-02-28", "price": 1.633, "dividend": 0.0 }, { "date": "2025-03-03", "price": 1.634, "dividend": 0.0 }, { "date": "2025-03-04", "price": 1.634, "dividend": 0.0 }, { "date": "2025-03-05", "price": 1.635, "dividend": 0.0 }, { "date": "2025-03-06", "price": 1.635, "dividend": 0.0 }, { "date": "2025-03-07", "price": 1.636, "dividend": 0.0 }, { "date": "2025-03-10", "price": 1.636, "dividend": 0.0 }, { "date": "2025-03-11", "price": 1.636, "dividend": 0.0 }, { "date": "2025-03-12", "price": 1.636, "dividend": 0.0 }, { "date": "2025-03-13", "price": 1.637, "dividend": 0.0 }, { "date": "2025-03-14", "price": 1.637, "dividend": 0.0 }, { "date": "2025-03-17", "price": 1.637, "dividend": 0.0 }, { "date": "2025-03-18", "price": 1.637, "dividend": 0.0 }, { "date": "2025-03-19", "price": 1.637, "dividend": 0.0 }, { "date": "2025-03-20", "price": 1.638, "dividend": 0.0 }, { "date": "2025-03-21", "price": 1.638, "dividend": 0.0 }, { "date": "2025-03-24", "price": 1.638, "dividend": 0.0 }, { "date": "2025-03-25", "price": 1.637, "dividend": 0.0 }, { "date": "2025-03-26", "price": 1.638, "dividend": 0.0 }, { "date": "2025-03-27", "price": 1.638, "dividend": 0.0 }, { "date": "2025-03-28", "price": 1.639, "dividend": 0.0 }, { "date": "2025-04-01", "price": 1.64, "dividend": 0.0 }, { "date": "2025-04-02", "price": 1.64, "dividend": 0.0 }, { "date": "2025-04-03", "price": 1.641, "dividend": 0.0 }, { "date": "2025-04-04", "price": 1.641, "dividend": 0.0 }, { "date": "2025-04-07", "price": 1.64, "dividend": 0.0 }, { "date": "2025-04-08", "price": 1.639, "dividend": 0.0 }, { "date": "2025-04-09", "price": 1.636, "dividend": 0.0 }, { "date": "2025-04-10", "price": 1.636, "dividend": 0.0 }, { "date": "2025-04-11", "price": 1.635, "dividend": 0.0 }, { "date": "2025-04-14", "price": 1.636, "dividend": 0.0 }, { "date": "2025-04-15", "price": 1.637, "dividend": 0.0 }, { "date": "2025-04-16", "price": 1.637, "dividend": 0.0 }, { "date": "2025-04-17", "price": 1.638, "dividend": 0.0 }, { "date": "2025-04-21", "price": 1.638, "dividend": 0.0 }, { "date": "2025-04-22", "price": 1.638, "dividend": 0.0 }, { "date": "2025-04-23", "price": 1.638, "dividend": 0.0 }, { "date": "2025-04-24", "price": 1.639, "dividend": 0.0 }, { "date": "2025-04-25", "price": 1.64, "dividend": 0.0 }, { "date": "2025-04-28", "price": 1.642, "dividend": 0.0 }, { "date": "2025-04-29", "price": 1.643, "dividend": 0.0 }, { "date": "2025-04-30", "price": 1.643, "dividend": 0.0 }, { "date": "2025-05-02", "price": 1.643, "dividend": 0.0 }, { "date": "2025-05-05", "price": 1.643, "dividend": 0.0 }, { "date": "2025-05-06", "price": 1.645, "dividend": 0.0 }, { "date": "2025-05-07", "price": 1.645, "dividend": 0.0 }, { "date": "2025-05-08", "price": 1.645, "dividend": 0.0 }, { "date": "2025-05-09", "price": 1.646, "dividend": 0.0 }, { "date": "2025-05-13", "price": 1.646, "dividend": 0.0 }, { "date": "2025-05-14", "price": 1.646, "dividend": 0.0 }, { "date": "2025-05-15", "price": 1.647, "dividend": 0.0 }, { "date": "2025-05-16", "price": 1.648, "dividend": 0.0 }, { "date": "2025-05-19", "price": 1.648, "dividend": 0.0 }, { "date": "2025-05-20", "price": 1.648, "dividend": 0.0 }, { "date": "2025-05-21", "price": 1.648, "dividend": 0.0 }, { "date": "2025-05-22", "price": 1.648, "dividend": 0.0 }, { "date": "2025-05-23", "price": 1.649, "dividend": 0.0 }, { "date": "2025-05-26", "price": 1.649, "dividend": 0.0 }, { "date": "2025-05-27", "price": 1.65, "dividend": 0.0 }, { "date": "2025-05-28", "price": 1.65, "dividend": 0.0 }, { "date": "2025-05-29", "price": 1.651, "dividend": 0.0 }, { "date": "2025-05-30", "price": 1.652, "dividend": 0.0 }, { "date": "2025-06-02", "price": 1.652, "dividend": 0.0 }, { "date": "2025-06-03", "price": 1.653, "dividend": 0.0 }, { "date": "2025-06-04", "price": 1.654, "dividend": 0.0 }, { "date": "2025-06-05", "price": 1.654, "dividend": 0.0 }, { "date": "2025-06-06", "price": 1.655, "dividend": 0.0 }, { "date": "2025-06-09", "price": 1.656, "dividend": 0.0 }, { "date": "2025-06-10", "price": 1.656, "dividend": 0.0 }, { "date": "2025-06-11", "price": 1.657, "dividend": 0.0 }, { "date": "2025-06-12", "price": 1.657, "dividend": 0.0 }, { "date": "2025-06-13", "price": 1.657, "dividend": 0.0 }, { "date": "2025-06-16", "price": 1.658, "dividend": 0.0 }, { "date": "2025-06-17", "price": 1.658, "dividend": 0.0 }, { "date": "2025-06-18", "price": 1.659, "dividend": 0.0 }, { "date": "2025-06-19", "price": 1.659, "dividend": 0.0 }, { "date": "2025-06-20", "price": 1.659, "dividend": 0.0 }, { "date": "2025-06-23", "price": 1.66, "dividend": 0.0 }, { "date": "2025-06-24", "price": 1.66, "dividend": 0.0 }, { "date": "2025-06-25", "price": 1.661, "dividend": 0.0 }, { "date": "2025-06-26", "price": 1.662, "dividend": 0.0 }, { "date": "2025-06-27", "price": 1.663, "dividend": 0.0 }, { "date": "2025-06-30", "price": 1.664, "dividend": 0.0 }, { "date": "2025-07-01", "price": 1.664, "dividend": 0.0 }, { "date": "2025-07-02", "price": 1.664, "dividend": 0.0 }, { "date": "2025-07-03", "price": 1.665, "dividend": 0.0 }, { "date": "2025-07-04", "price": 1.666, "dividend": 0.0 }, { "date": "2025-07-07", "price": 1.667, "dividend": 0.0 }, { "date": "2025-07-08", "price": 1.668, "dividend": 0.0 }, { "date": "2025-07-09", "price": 1.668, "dividend": 0.0 }, { "date": "2025-07-10", "price": 1.669, "dividend": 0.0 }, { "date": "2025-07-11", "price": 1.669, "dividend": 0.0 }, { "date": "2025-07-14", "price": 1.67, "dividend": 0.0 }, { "date": "2025-07-15", "price": 1.671, "dividend": 0.0 }, { "date": "2025-07-16", "price": 1.672, "dividend": 0.0 }, { "date": "2025-07-17", "price": 1.673, "dividend": 0.0 }, { "date": "2025-07-18", "price": 1.674, "dividend": 0.0 }, { "date": "2025-07-21", "price": 1.675, "dividend": 0.0 }, { "date": "2025-07-22", "price": 1.675, "dividend": 0.0 }, { "date": "2025-07-23", "price": 1.675, "dividend": 0.0 }, { "date": "2025-07-24", "price": 1.676, "dividend": 0.0 }, { "date": "2025-07-25", "price": 1.676, "dividend": 0.0 }, { "date": "2025-07-28", "price": 1.677, "dividend": 0.0 }, { "date": "2025-07-29", "price": 1.678, "dividend": 0.0 }, { "date": "2025-07-30", "price": 1.678, "dividend": 0.0 }, { "date": "2025-07-31", "price": 1.678, "dividend": 0.0 }, { "date": "2025-08-01", "price": 1.679, "dividend": 0.0 }, { "date": "2025-08-04", "price": 1.68, "dividend": 0.0 }, { "date": "2025-08-05", "price": 1.68, "dividend": 0.0 }, { "date": "2025-08-06", "price": 1.68, "dividend": 0.0 }, { "date": "2025-08-07", "price": 1.681, "dividend": 0.0 }, { "date": "2025-08-08", "price": 1.681, "dividend": 0.0 }, { "date": "2025-08-11", "price": 1.682, "dividend": 0.0 }, { "date": "2025-08-12", "price": 1.682, "dividend": 0.0 }, { "date": "2025-08-13", "price": 1.683, "dividend": 0.0 }, { "date": "2025-08-14", "price": 1.683, "dividend": 0.0 }, { "date": "2025-08-15", "price": 1.683, "dividend": 0.0 }, { "date": "2025-08-18", "price": 1.684, "dividend": 0.0 }, { "date": "2025-08-19", "price": 1.684, "dividend": 0.0 }, { "date": "2025-08-20", "price": 1.684, "dividend": 0.0 }, { "date": "2025-08-21", "price": 1.684, "dividend": 0.0 }, { "date": "2025-08-22", "price": 1.685, "dividend": 0.0 }, { "date": "2025-08-25", "price": 1.686, "dividend": 0.0 }, { "date": "2025-08-26", "price": 1.686, "dividend": 0.0 }, { "date": "2025-08-27", "price": 1.687, "dividend": 0.0 }, { "date": "2025-08-28", "price": 1.687, "dividend": 0.0 }, { "date": "2025-08-29", "price": 1.687, "dividend": 0.0 }, { "date": "2025-09-01", "price": 1.687, "dividend": 0.0 }, { "date": "2025-09-02", "price": 1.688, "dividend": 0.0 }, { "date": "2025-09-03", "price": 1.688, "dividend": 0.0 }, { "date": "2025-09-04", "price": 1.688, "dividend": 0.0 }, { "date": "2025-09-05", "price": 1.689, "dividend": 0.0 }, { "date": "2025-09-08", "price": 1.689, "dividend": 0.0 }, { "date": "2025-09-09", "price": 1.69, "dividend": 0.0 }, { "date": "2025-09-10", "price": 1.69, "dividend": 0.0 }, { "date": "2025-09-11", "price": 1.69, "dividend": 0.0 }, { "date": "2025-09-12", "price": 1.691, "dividend": 0.0 }, { "date": "2025-09-15", "price": 1.691, "dividend": 0.0 }, { "date": "2025-09-16", "price": 1.692, "dividend": 0.0 }, { "date": "2025-09-17", "price": 1.692, "dividend": 0.0 }, { "date": "2025-09-18", "price": 1.693, "dividend": 0.0 }, { "date": "2025-09-19", "price": 1.691, "dividend": 0.0 }, { "date": "2025-09-22", "price": 1.693, "dividend": 0.0 }, { "date": "2025-09-23", "price": 1.693, "dividend": 0.0 }, { "date": "2025-09-24", "price": 1.694, "dividend": 0.0 }, { "date": "2025-09-25", "price": 1.693, "dividend": 0.0 }, { "date": "2025-09-26", "price": 1.692, "dividend": 0.0 }, { "date": "2025-09-29", "price": 1.694, "dividend": 0.0 }, { "date": "2025-09-30", "price": 1.695, "dividend": 0.0 }, { "date": "2025-10-01", "price": 1.694, "dividend": 0.0 }, { "date": "2025-10-02", "price": 1.695, "dividend": 0.0 }, { "date": "2025-10-03", "price": 1.694, "dividend": 0.0 }, { "date": "2025-10-06", "price": 1.695, "dividend": 0.0 }, { "date": "2025-10-07", "price": 1.695, "dividend": 0.0 }, { "date": "2025-10-08", "price": 1.696, "dividend": 0.0 }, { "date": "2025-10-09", "price": 1.695, "dividend": 0.0 }, { "date": "2025-10-10", "price": 1.696, "dividend": 0.0 }, { "date": "2025-10-13", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-14", "price": 1.698, "dividend": 0.0 }, { "date": "2025-10-15", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-16", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-17", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-21", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-22", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-23", "price": 1.696, "dividend": 0.0 }, { "date": "2025-10-24", "price": 1.696, "dividend": 0.0 }, { "date": "2025-10-27", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-28", "price": 1.698, "dividend": 0.0 }, { "date": "2025-10-29", "price": 1.697, "dividend": 0.0 }, { "date": "2025-10-30", "price": 1.696, "dividend": 0.0 }, { "date": "2025-10-31", "price": 1.697, "dividend": 0.0 }, { "date": "2025-11-03", "price": 1.699, "dividend": 0.0 }, { "date": "2025-11-04", "price": 1.698, "dividend": 0.0 }, { "date": "2025-11-05", "price": 1.698, "dividend": 0.0 }, { "date": "2025-11-06", "price": 1.698, "dividend": 0.0 }, { "date": "2025-11-07", "price": 1.698, "dividend": 0.0 }, { "date": "2025-11-10", "price": 1.697, "dividend": 0.0 }, { "date": "2025-11-11", "price": 1.698, "dividend": 0.0 }, { "date": "2025-11-12", "price": 1.699, "dividend": 0.0 }, { "date": "2025-11-13", "price": 1.699, "dividend": 0.0 }, { "date": "2025-11-14", "price": 1.698, "dividend": 0.0 }, { "date": "2025-11-17", "price": 1.698, "dividend": 0.0 }, { "date": "2025-11-18", "price": 1.699, "dividend": 0.0 }, { "date": "2025-11-19", "price": 1.699, "dividend": 0.0 }, { "date": "2025-11-20", "price": 1.697, "dividend": 0.0 }, { "date": "2025-11-21", "price": 1.697, "dividend": 0.0 }, { "date": "2025-11-24", "price": 1.695, "dividend": 0.0 }, { "date": "2025-11-25", "price": 1.696, "dividend": 0.0 }, { "date": "2025-11-26", "price": 1.693, "dividend": 0.0 }, { "date": "2025-11-27", "price": 1.696, "dividend": 0.0 }, { "date": "2025-11-28", "price": 1.699, "dividend": 0.0 }, { "date": "2025-12-01", "price": 1.696, "dividend": 0.0 }, { "date": "2025-12-02", "price": 1.695, "dividend": 0.0 }, { "date": "2025-12-03", "price": 1.697, "dividend": 0.0 }, { "date": "2025-12-04", "price": 1.695, "dividend": 0.0 }, { "date": "2025-12-05", "price": 1.696, "dividend": 0.0 }, { "date": "2025-12-08", "price": 1.695, "dividend": 0.0 }, { "date": "2025-12-09", "price": 1.696, "dividend": 0.0 }, { "date": "2025-12-10", "price": 1.697, "dividend": 0.0 }, { "date": "2025-12-11", "price": 1.697, "dividend": 0.0 }, { "date": "2025-12-12", "price": 1.695, "dividend": 0.0 }, { "date": "2025-12-15", "price": 1.698, "dividend": 0.0 }, { "date": "2025-12-16", "price": 1.697, "dividend": 0.0 }, { "date": "2025-12-17", "price": 1.694, "dividend": 0.0 }, { "date": "2025-12-18", "price": 1.696, "dividend": 0.0 }, { "date": "2025-12-19", "price": 1.696, "dividend": 0.0 }, { "date": "2025-12-22", "price": 1.696, "dividend": 0.0 }, { "date": "2025-12-23", "price": 1.697, "dividend": 0.0 }, { "date": "2025-12-24", "price": 1.697, "dividend": 0.0 }, { "date": "2025-12-26", "price": 1.696, "dividend": 0.0 }, { "date": "2025-12-29", "price": 1.698, "dividend": 0.0 }, { "date": "2025-12-30", "price": 1.697, "dividend": 0.0 }, { "date": "2025-12-31", "price": 1.698, "dividend": 0.0 }, { "date": "2026-01-02", "price": 1.699, "dividend": 0.0 }, { "date": "2026-01-05", "price": 1.698, "dividend": 0.0 }, { "date": "2026-01-06", "price": 1.699, "dividend": 0.0 }, { "date": "2026-01-07", "price": 1.7, "dividend": 0.0 }, { "date": "2026-01-08", "price": 1.7, "dividend": 0.0 }, { "date": "2026-01-09", "price": 1.698, "dividend": 0.0 }, { "date": "2026-01-12", "price": 1.699, "dividend": 0.0 }, { "date": "2026-01-13", "price": 1.698, "dividend": 0.0 }, { "date": "2026-01-14", "price": 1.697, "dividend": 0.0 }, { "date": "2026-01-15", "price": 1.697, "dividend": 0.0 }, { "date": "2026-01-16", "price": 1.696, "dividend": 0.0 }, { "date": "2026-01-19", "price": 1.697, "dividend": 0.0 }, { "date": "2026-01-20", "price": 1.696, "dividend": 0.0 }, { "date": "2026-01-21", "price": 1.697, "dividend": 0.0 }, { "date": "2026-01-22", "price": 1.697, "dividend": 0.0 }, { "date": "2026-01-23", "price": 1.697, "dividend": 0.0 }, { "date": "2026-01-26", "price": 1.698, "dividend": 0.0 }, { "date": "2026-01-27", "price": 1.698, "dividend": 0.0 }, { "date": "2026-01-28", "price": 1.699, "dividend": 0.0 }, { "date": "2026-01-29", "price": 1.697, "dividend": 0.0 }, { "date": "2026-01-30", "price": 1.699, "dividend": 0.0 }, { "date": "2026-02-02", "price": 1.699, "dividend": 0.0 }, { "date": "2026-02-03", "price": 1.698, "dividend": 0.0 }, { "date": "2026-02-04", "price": 1.7, "dividend": 0.0 }, { "date": "2026-02-05", "price": 1.701, "dividend": 0.0 }, { "date": "2026-02-06", "price": 1.702, "dividend": 0.0 }, { "date": "2026-02-09", "price": 1.701, "dividend": 0.0 }, { "date": "2026-02-10", "price": 1.702, "dividend": 0.0 }, { "date": "2026-02-11", "price": 1.702, "dividend": 0.0 }, { "date": "2026-02-12", "price": 1.704, "dividend": 0.0 } ], "GreatLink Singapore Equities": [ { "date": "2002-03-25", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-26", "price": 0.95, "dividend": 0.0 }, { "date": "2002-03-27", "price": 0.948, "dividend": 0.0 }, { "date": "2002-03-28", "price": 0.948, "dividend": 0.0 }, { "date": "2002-03-29", "price": 0.948, "dividend": 0.0 }, { "date": "2002-04-01", "price": 0.94, "dividend": 0.0 }, { "date": "2002-04-02", "price": 0.939, "dividend": 0.0 }, { "date": "2002-04-03", "price": 0.931, "dividend": 0.0 }, { "date": "2002-04-04", "price": 0.926, "dividend": 0.0 }, { "date": "2002-04-05", "price": 0.927, "dividend": 0.0 }, { "date": "2002-04-08", "price": 0.92, "dividend": 0.0 }, { "date": "2002-04-09", "price": 0.914, "dividend": 0.0 }, { "date": "2002-04-10", "price": 0.899, "dividend": 0.0 }, { "date": "2002-04-11", "price": 0.908, "dividend": 0.0 }, { "date": "2002-04-12", "price": 0.912, "dividend": 0.0 }, { "date": "2002-04-15", "price": 0.915, "dividend": 0.0 }, { "date": "2002-04-16", "price": 0.92, "dividend": 0.0 }, { "date": "2002-04-17", "price": 0.922, "dividend": 0.0 }, { "date": "2002-04-18", "price": 0.912, "dividend": 0.0 }, { "date": "2002-04-19", "price": 0.906, "dividend": 0.0 }, { "date": "2002-04-22", "price": 0.905, "dividend": 0.0 }, { "date": "2002-04-23", "price": 0.911, "dividend": 0.0 }, { "date": "2002-04-24", "price": 0.907, "dividend": 0.0 }, { "date": "2002-04-25", "price": 0.909, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.912, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.905, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.909, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.909, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.912, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.916, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.905, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.878, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.878, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.908, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.908, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.909, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.913, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.915, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.911, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.913, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.911, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.914, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.915, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.908, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.91, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.91, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.903, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.892, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.894, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.889, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.89, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.877, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.88, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.879, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.879, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.886, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.883, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.877, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.876, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.858, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.854, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.855, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.838, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.844, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.831, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.83, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.84, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.823, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.826, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.836, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.833, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.836, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.85, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.858, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.878, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.867, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.878, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.872, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.861, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.863, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.861, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.853, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.857, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.857, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.85, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.839, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.851, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.831, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.83, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.818, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.822, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.827, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.822, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.828, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.824, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.809, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.804, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.819, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.817, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.817, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.816, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.838, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.836, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.84, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.836, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.836, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.836, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.836, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.836, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.842, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.832, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.827, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.825, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.821, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.817, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.803, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.8, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.802, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.797, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.795, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.784, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.797, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.799, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.793, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.79, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.796, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.806, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.792, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.797, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.786, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.782, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.764, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.747, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.753, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.76, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.752, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.752, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.753, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.753, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.76, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.765, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.773, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.76, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.752, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.761, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.763, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.786, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.791, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.804, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.801, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.801, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.799, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.803, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.802, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.807, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.811, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.797, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.802, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.803, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.787, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.787, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.79, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.793, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.783, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.782, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.771, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.771, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.767, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.765, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.776, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.765, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.765, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.762, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.769, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.78, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.779, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.77, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.767, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.771, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.764, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.767, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.762, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.754, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.755, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.755, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.747, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.754, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.758, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.761, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.755, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.752, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.743, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.74, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.748, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.739, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.738, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.738, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.738, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.735, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.74, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.733, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.738, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.738, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.737, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.738, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.736, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.729, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.735, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.735, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.74, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.759, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.767, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.762, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.758, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.751, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.748, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.75, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.751, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.751, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.749, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.736, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.741, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.723, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.719, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.714, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.714, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.717, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.716, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.714, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.714, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.714, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.719, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.719, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.706, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.71, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.723, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.719, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.729, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.729, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.73, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.726, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.715, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.713, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.708, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.709, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.711, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.706, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.704, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.695, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.688, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.682, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.684, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.692, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.692, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.699, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.691, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.706, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.71, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.717, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.724, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.713, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.716, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.721, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.717, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.718, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.699, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.704, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.712, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.712, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.716, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.724, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.717, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.706, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.708, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.71, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.704, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.708, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.707, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.703, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.703, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.701, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.701, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.697, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.688, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.685, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.691, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.724, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.723, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.723, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.729, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.738, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.736, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.733, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.736, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.734, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.74, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.738, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.734, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.734, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.734, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.73, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.731, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.728, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.736, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.741, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.746, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.741, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.748, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.751, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.753, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.766, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.766, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.776, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.787, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.792, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.793, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.791, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.793, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.805, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.805, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.8, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.812, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.809, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.822, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.821, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.809, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.799, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.797, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.793, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.803, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.79, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.791, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.798, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.799, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.802, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.811, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.811, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.813, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.814, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.824, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.835, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.84, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.842, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.839, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.838, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.836, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.826, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.829, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.828, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.831, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.838, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.838, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.836, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.828, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.83, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.825, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.81, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.811, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.82, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.82, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.826, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.831, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.843, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.847, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.846, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.856, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.857, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.856, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.865, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.866, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.862, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.848, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.844, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.844, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.848, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.854, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.849, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.852, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.853, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.857, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.859, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.84, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.834, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.845, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.841, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.837, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.838, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.845, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.844, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.84, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.835, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.836, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.856, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.855, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.853, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.85, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.853, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.852, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.862, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.877, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.901, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.903, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.911, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.915, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.917, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.919, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.908, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.918, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.921, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.928, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.934, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.94, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.929, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.908, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.908, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.896, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.905, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.902, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.903, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.905, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.924, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.936, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.929, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.92, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.923, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.91, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.888, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.898, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.91, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.905, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.885, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.888, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.874, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.868, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.865, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.869, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.869, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.88, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.884, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.893, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.911, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.901, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.906, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.903, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.902, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.895, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.896, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.892, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.895, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.9, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.902, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.902, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.896, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.891, "dividend": 0.0 }, { "date": "2003-12-19", "price": 0.888, "dividend": 0.0 }, { "date": "2003-12-22", "price": 0.894, "dividend": 0.0 }, { "date": "2003-12-23", "price": 0.893, "dividend": 0.0 }, { "date": "2003-12-24", "price": 0.897, "dividend": 0.0 }, { "date": "2003-12-25", "price": 0.897, "dividend": 0.0 }, { "date": "2003-12-26", "price": 0.898, "dividend": 0.0 }, { "date": "2003-12-29", "price": 0.904, "dividend": 0.0 }, { "date": "2003-12-30", "price": 0.914, "dividend": 0.0 }, { "date": "2003-12-31", "price": 0.915, "dividend": 0.0 }, { "date": "2004-01-01", "price": 0.915, "dividend": 0.0 }, { "date": "2004-01-02", "price": 0.928, "dividend": 0.0 }, { "date": "2004-01-05", "price": 0.941, "dividend": 0.0 }, { "date": "2004-01-06", "price": 0.938, "dividend": 0.0 }, { "date": "2004-01-07", "price": 0.944, "dividend": 0.0 }, { "date": "2004-01-08", "price": 0.949, "dividend": 0.0 }, { "date": "2004-01-09", "price": 0.952, "dividend": 0.0 }, { "date": "2004-01-12", "price": 0.942, "dividend": 0.0 }, { "date": "2004-01-13", "price": 0.951, "dividend": 0.0 }, { "date": "2004-01-14", "price": 0.953, "dividend": 0.0 }, { "date": "2004-01-15", "price": 0.935, "dividend": 0.0 }, { "date": "2004-01-16", "price": 0.94, "dividend": 0.0 }, { "date": "2004-01-19", "price": 0.949, "dividend": 0.0 }, { "date": "2004-01-20", "price": 0.956, "dividend": 0.0 }, { "date": "2004-01-21", "price": 0.968, "dividend": 0.0 }, { "date": "2004-01-22", "price": 0.968, "dividend": 0.0 }, { "date": "2004-01-23", "price": 0.968, "dividend": 0.0 }, { "date": "2004-01-26", "price": 0.974, "dividend": 0.0 }, { "date": "2004-01-27", "price": 0.974, "dividend": 0.0 }, { "date": "2004-01-28", "price": 0.952, "dividend": 0.0 }, { "date": "2004-01-29", "price": 0.943, "dividend": 0.0 }, { "date": "2004-01-30", "price": 0.952, "dividend": 0.0 }, { "date": "2004-02-02", "price": 0.952, "dividend": 0.0 }, { "date": "2004-02-03", "price": 0.946, "dividend": 0.0 }, { "date": "2004-02-04", "price": 0.94, "dividend": 0.0 }, { "date": "2004-02-05", "price": 0.938, "dividend": 0.0 }, { "date": "2004-02-06", "price": 0.948, "dividend": 0.0 }, { "date": "2004-02-09", "price": 0.971, "dividend": 0.0 }, { "date": "2004-02-10", "price": 0.962, "dividend": 0.0 }, { "date": "2004-02-11", "price": 0.96, "dividend": 0.0 }, { "date": "2004-02-12", "price": 0.957, "dividend": 0.0 }, { "date": "2004-02-13", "price": 0.958, "dividend": 0.0 }, { "date": "2004-02-16", "price": 0.957, "dividend": 0.0 }, { "date": "2004-02-17", "price": 0.972, "dividend": 0.0 }, { "date": "2004-02-18", "price": 0.973, "dividend": 0.0 }, { "date": "2004-02-19", "price": 0.972, "dividend": 0.0 }, { "date": "2004-02-20", "price": 0.973, "dividend": 0.0 }, { "date": "2004-02-23", "price": 0.969, "dividend": 0.0 }, { "date": "2004-02-24", "price": 0.966, "dividend": 0.0 }, { "date": "2004-02-25", "price": 0.961, "dividend": 0.0 }, { "date": "2004-02-26", "price": 0.967, "dividend": 0.0 }, { "date": "2004-02-27", "price": 0.968, "dividend": 0.0 }, { "date": "2004-03-01", "price": 0.969, "dividend": 0.0 }, { "date": "2004-03-02", "price": 0.967, "dividend": 0.0 }, { "date": "2004-03-03", "price": 0.96, "dividend": 0.0 }, { "date": "2004-03-04", "price": 0.965, "dividend": 0.0 }, { "date": "2004-03-05", "price": 0.963, "dividend": 0.0 }, { "date": "2004-03-08", "price": 0.962, "dividend": 0.0 }, { "date": "2004-03-09", "price": 0.961, "dividend": 0.0 }, { "date": "2004-03-10", "price": 0.956, "dividend": 0.0 }, { "date": "2004-03-11", "price": 0.943, "dividend": 0.0 }, { "date": "2004-03-12", "price": 0.938, "dividend": 0.0 }, { "date": "2004-03-15", "price": 0.937, "dividend": 0.0 }, { "date": "2004-03-16", "price": 0.932, "dividend": 0.0 }, { "date": "2004-03-17", "price": 0.936, "dividend": 0.0 }, { "date": "2004-03-18", "price": 0.937, "dividend": 0.0 }, { "date": "2004-03-19", "price": 0.939, "dividend": 0.0 }, { "date": "2004-03-22", "price": 0.927, "dividend": 0.0 }, { "date": "2004-03-23", "price": 0.93, "dividend": 0.0 }, { "date": "2004-03-24", "price": 0.939, "dividend": 0.0 }, { "date": "2004-03-25", "price": 0.937, "dividend": 0.0 }, { "date": "2004-03-26", "price": 0.933, "dividend": 0.0 }, { "date": "2004-03-29", "price": 0.938, "dividend": 0.0 }, { "date": "2004-03-30", "price": 0.944, "dividend": 0.0 }, { "date": "2004-03-31", "price": 0.949, "dividend": 0.0 }, { "date": "2004-04-01", "price": 0.956, "dividend": 0.0 }, { "date": "2004-04-02", "price": 0.961, "dividend": 0.0 }, { "date": "2004-04-05", "price": 0.965, "dividend": 0.0 }, { "date": "2004-04-06", "price": 0.959, "dividend": 0.0 }, { "date": "2004-04-07", "price": 0.964, "dividend": 0.0 }, { "date": "2004-04-08", "price": 0.972, "dividend": 0.0 }, { "date": "2004-04-09", "price": 0.972, "dividend": 0.0 }, { "date": "2004-04-12", "price": 0.97, "dividend": 0.0 }, { "date": "2004-04-13", "price": 0.969, "dividend": 0.0 }, { "date": "2004-04-14", "price": 0.958, "dividend": 0.0 }, { "date": "2004-04-15", "price": 0.947, "dividend": 0.0 }, { "date": "2004-04-16", "price": 0.95, "dividend": 0.0 }, { "date": "2004-04-19", "price": 0.945, "dividend": 0.0 }, { "date": "2004-04-20", "price": 0.949, "dividend": 0.0 }, { "date": "2004-04-21", "price": 0.946, "dividend": 0.0 }, { "date": "2004-04-22", "price": 0.954, "dividend": 0.0 }, { "date": "2004-04-23", "price": 0.958, "dividend": 0.0 }, { "date": "2004-04-26", "price": 0.949, "dividend": 0.0 }, { "date": "2004-04-27", "price": 0.951, "dividend": 0.0 }, { "date": "2004-04-28", "price": 0.951, "dividend": 0.0 }, { "date": "2004-04-29", "price": 0.932, "dividend": 0.0 }, { "date": "2004-04-30", "price": 0.946, "dividend": 0.0 }, { "date": "2004-05-03", "price": 0.945, "dividend": 0.0 }, { "date": "2004-05-04", "price": 0.96, "dividend": 0.0 }, { "date": "2004-05-05", "price": 0.966, "dividend": 0.0 }, { "date": "2004-05-06", "price": 0.964, "dividend": 0.0 }, { "date": "2004-05-07", "price": 0.951, "dividend": 0.0 }, { "date": "2004-05-10", "price": 0.927, "dividend": 0.0 }, { "date": "2004-05-11", "price": 0.932, "dividend": 0.0 }, { "date": "2004-05-12", "price": 0.932, "dividend": 0.0 }, { "date": "2004-05-13", "price": 0.923, "dividend": 0.0 }, { "date": "2004-05-14", "price": 0.908, "dividend": 0.0 }, { "date": "2004-05-17", "price": 0.882, "dividend": 0.0 }, { "date": "2004-05-18", "price": 0.894, "dividend": 0.0 }, { "date": "2004-05-19", "price": 0.894, "dividend": 0.0 }, { "date": "2004-05-20", "price": 0.908, "dividend": 0.0 }, { "date": "2004-05-21", "price": 0.92, "dividend": 0.0 }, { "date": "2004-05-24", "price": 0.925, "dividend": 0.0 }, { "date": "2004-05-25", "price": 0.917, "dividend": 0.0 }, { "date": "2004-05-26", "price": 0.919, "dividend": 0.0 }, { "date": "2004-05-27", "price": 0.921, "dividend": 0.0 }, { "date": "2004-05-28", "price": 0.921, "dividend": 0.0 }, { "date": "2004-05-31", "price": 0.926, "dividend": 0.0 }, { "date": "2004-06-01", "price": 0.926, "dividend": 0.0 }, { "date": "2004-06-02", "price": 0.926, "dividend": 0.0 }, { "date": "2004-06-03", "price": 0.918, "dividend": 0.0 }, { "date": "2004-06-04", "price": 0.926, "dividend": 0.0 }, { "date": "2004-06-07", "price": 0.942, "dividend": 0.0 }, { "date": "2004-06-08", "price": 0.942, "dividend": 0.0 }, { "date": "2004-06-09", "price": 0.943, "dividend": 0.0 }, { "date": "2004-06-10", "price": 0.946, "dividend": 0.0 }, { "date": "2004-06-11", "price": 0.943, "dividend": 0.0 }, { "date": "2004-06-14", "price": 0.938, "dividend": 0.0 }, { "date": "2004-06-15", "price": 0.941, "dividend": 0.0 }, { "date": "2004-06-16", "price": 0.947, "dividend": 0.0 }, { "date": "2004-06-17", "price": 0.936, "dividend": 0.0 }, { "date": "2004-06-18", "price": 0.926, "dividend": 0.0 }, { "date": "2004-06-21", "price": 0.924, "dividend": 0.0 }, { "date": "2004-06-22", "price": 0.923, "dividend": 0.0 }, { "date": "2004-06-23", "price": 0.927, "dividend": 0.0 }, { "date": "2004-06-24", "price": 0.931, "dividend": 0.0 }, { "date": "2004-06-25", "price": 0.944, "dividend": 0.0 }, { "date": "2004-06-28", "price": 0.941, "dividend": 0.0 }, { "date": "2004-06-29", "price": 0.946, "dividend": 0.0 }, { "date": "2004-06-30", "price": 0.95, "dividend": 0.0 }, { "date": "2004-07-01", "price": 0.952, "dividend": 0.0 }, { "date": "2004-07-02", "price": 0.948, "dividend": 0.0 }, { "date": "2004-07-05", "price": 0.955, "dividend": 0.0 }, { "date": "2004-07-06", "price": 0.96, "dividend": 0.0 }, { "date": "2004-07-07", "price": 0.96, "dividend": 0.0 }, { "date": "2004-07-08", "price": 0.953, "dividend": 0.0 }, { "date": "2004-07-09", "price": 0.957, "dividend": 0.0 }, { "date": "2004-07-12", "price": 0.962, "dividend": 0.0 }, { "date": "2004-07-13", "price": 0.966, "dividend": 0.0 }, { "date": "2004-07-14", "price": 0.961, "dividend": 0.0 }, { "date": "2004-07-15", "price": 0.96, "dividend": 0.0 }, { "date": "2004-07-16", "price": 0.963, "dividend": 0.0 }, { "date": "2004-07-19", "price": 0.968, "dividend": 0.0 }, { "date": "2004-07-20", "price": 0.96, "dividend": 0.0 }, { "date": "2004-07-21", "price": 0.966, "dividend": 0.0 }, { "date": "2004-07-22", "price": 0.958, "dividend": 0.0 }, { "date": "2004-07-23", "price": 0.951, "dividend": 0.0 }, { "date": "2004-07-26", "price": 0.955, "dividend": 0.0 }, { "date": "2004-07-27", "price": 0.962, "dividend": 0.0 }, { "date": "2004-07-28", "price": 0.965, "dividend": 0.0 }, { "date": "2004-07-29", "price": 0.972, "dividend": 0.0 }, { "date": "2004-07-30", "price": 0.972, "dividend": 0.0 }, { "date": "2004-08-02", "price": 0.971, "dividend": 0.0 }, { "date": "2004-08-03", "price": 0.984, "dividend": 0.0 }, { "date": "2004-08-04", "price": 0.983, "dividend": 0.0 }, { "date": "2004-08-05", "price": 0.997, "dividend": 0.0 }, { "date": "2004-08-06", "price": 0.984, "dividend": 0.0 }, { "date": "2004-08-09", "price": 0.984, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.973, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.967, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.967, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.96, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.963, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.966, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.973, "dividend": 0.0 }, { "date": "2004-08-19", "price": 0.982, "dividend": 0.0 }, { "date": "2004-08-20", "price": 0.974, "dividend": 0.0 }, { "date": "2004-08-23", "price": 0.979, "dividend": 0.0 }, { "date": "2004-08-24", "price": 0.983, "dividend": 0.0 }, { "date": "2004-08-25", "price": 0.989, "dividend": 0.0 }, { "date": "2004-08-26", "price": 0.99, "dividend": 0.0 }, { "date": "2004-08-27", "price": 0.988, "dividend": 0.0 }, { "date": "2004-08-30", "price": 0.981, "dividend": 0.0 }, { "date": "2004-08-31", "price": 0.987, "dividend": 0.0 }, { "date": "2004-09-01", "price": 0.994, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.001, "dividend": 0.0 }, { "date": "2004-09-03", "price": 0.996, "dividend": 0.0 }, { "date": "2004-09-06", "price": 0.997, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.004, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.008, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.009, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.02, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.026, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.029, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.023, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.028, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.018, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.026, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.023, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.022, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.019, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.024, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.02, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.015, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.02, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.017, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.031, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.029, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.032, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.026, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.027, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.021, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.01, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.009, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.0, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.004, "dividend": 0.0 }, { "date": "2004-10-18", "price": 0.998, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.007, "dividend": 0.0 }, { "date": "2004-10-20", "price": 0.996, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.004, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.003, "dividend": 0.0 }, { "date": "2004-10-25", "price": 0.996, "dividend": 0.0 }, { "date": "2004-10-26", "price": 0.999, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.002, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.016, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.011, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.012, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.019, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.027, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.026, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.029, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.023, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.025, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.03, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.03, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.035, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.035, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.032, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.037, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.028, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.031, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.021, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.026, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.032, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.031, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.024, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.029, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.022, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.027, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.04, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.04, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.026, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.02, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.026, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.016, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.02, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.021, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.03, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.034, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.034, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.043, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.041, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.046, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.041, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.04, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.044, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.037, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.042, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.044, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.045, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.048, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.05, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.047, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.052, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.06, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.054, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.055, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.056, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.05, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.054, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.052, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.058, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.055, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.062, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.059, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.059, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.053, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.053, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.062, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.056, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.063, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.066, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.064, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.067, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.066, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.067, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.071, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.081, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.081, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.081, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.087, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.095, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.096, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.089, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.094, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.097, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.093, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.084, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.077, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.082, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.071, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.065, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.064, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.072, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.075, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.075, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.081, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.082, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.095, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.095, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.087, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.087, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.084, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.089, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.088, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.098, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.084, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.082, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.071, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.07, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.08, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.078, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.085, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.086, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.089, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.097, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.102, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.102, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.102, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.102, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.102, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.077, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.059, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.071, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.074, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.078, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.077, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.082, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.088, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.085, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.086, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.076, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.076, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.083, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.087, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.09, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.102, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.102, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.099, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.101, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.095, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.092, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.092, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.1, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.104, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.107, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.095, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.091, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.091, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.098, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.092, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.1, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.107, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.107, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.109, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.111, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.11, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.11, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.119, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.114, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.122, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.125, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.121, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.12, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.127, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.136, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.135, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.125, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.125, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.125, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.132, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.131, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.136, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.137, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.144, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.133, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.135, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.149, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.147, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.148, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.148, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.146, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.17, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.182, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.183, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.187, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.182, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.185, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.191, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.197, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.199, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.211, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.216, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.212, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.21, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.205, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.209, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.209, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.2, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.186, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.184, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.174, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.189, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.177, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.177, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.18, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.188, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.18, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.176, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.176, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.179, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.172, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.17, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.17, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.182, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.187, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.183, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.178, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.182, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.185, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.187, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.199, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.193, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.194, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.196, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.193, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.187, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.194, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.187, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.185, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.187, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.197, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.192, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.189, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.188, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.19, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.188, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.199, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.201, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.184, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.191, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.211, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.217, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.201, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.201, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.193, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.186, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.18, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.147, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.15, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.161, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.15, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.153, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.155, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.139, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.136, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.15, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.15, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.168, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.168, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.173, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.167, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.175, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.173, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.167, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.175, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.167, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.158, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.167, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.173, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.185, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.178, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.177, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.185, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.186, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.183, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.191, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.189, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.191, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.194, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.201, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.2, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.188, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.189, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.187, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.19, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.192, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.192, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.19, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.194, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.196, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.197, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.197, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.196, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.192, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.194, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.194, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.197, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.198, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.201, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.203, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.203, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.216, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.222, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.225, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.235, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.235, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.235, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.231, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.224, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.225, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.225, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.218, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.21, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.22, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.225, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.217, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.217, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.229, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.231, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.241, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.241, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.241, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.242, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.251, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.246, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.252, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.263, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.255, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.26, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.262, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.265, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.267, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.257, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.262, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.261, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.257, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.264, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.255, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.259, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.268, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.278, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.286, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.29, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.286, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.288, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.298, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.287, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.291, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.294, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.294, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.306, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.306, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.309, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.308, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.311, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.318, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.31, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.306, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.314, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.32, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.32, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.333, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.332, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.338, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.344, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.35, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.341, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.346, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.347, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.352, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.348, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.351, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.351, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.35, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.35, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.352, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.356, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.371, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.372, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.374, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.368, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.367, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.371, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.373, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.376, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.376, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.388, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.394, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.391, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.385, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.401, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.395, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.394, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.384, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.384, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.343, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.334, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.358, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.339, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.334, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.293, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.301, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.304, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.281, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.306, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.294, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.295, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.27, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.271, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.284, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.28, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.271, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.253, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.221, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.242, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.246, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.225, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.22, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.233, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.272, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.263, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.244, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.25, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.263, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.257, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.268, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.265, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.261, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.273, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.298, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.298, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.312, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.3, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.305, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.306, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.304, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.297, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.302, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.291, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.275, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.247, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.257, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.26, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.279, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.277, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.282, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.295, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.296, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.312, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.312, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.318, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.318, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.324, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.327, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.334, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.335, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.337, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.337, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.329, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.329, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.33, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.324, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.333, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.343, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.353, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.345, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.354, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.351, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.339, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.344, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.333, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.345, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.354, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.36, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.36, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.374, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.374, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.379, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.372, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.378, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.366, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.364, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.377, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.382, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.388, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.399, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.393, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.392, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.396, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.388, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.389, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.388, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.408, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.413, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.422, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.44, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.437, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.444, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.468, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.471, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.46, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.474, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.474, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.476, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.49, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.492, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.476, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.48, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.491, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.5, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.502, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.502, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.518, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.53, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.52, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.501, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.514, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.532, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.532, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.532, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.542, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.554, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.546, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.55, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.548, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.545, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.559, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.568, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.579, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.594, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.578, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.594, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.614, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.617, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.608, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.616, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.584, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.6, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.613, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.618, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.626, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.66, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.652, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.653, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.64, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.653, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.66, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.643, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.661, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.676, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.686, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.651, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.67, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.669, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.681, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.681, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.682, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.695, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.711, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.734, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.734, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.734, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.776, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.76, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.75, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.735, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.741, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.72, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.735, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.76, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.78, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.79, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.789, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.811, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.824, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.852, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.855, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.858, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.827, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.822, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.841, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.848, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.847, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.867, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.897, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.899, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.902, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.915, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.906, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.896, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.876, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.871, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.889, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.915, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.909, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.909, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.909, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.932, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.925, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.928, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.937, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.897, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.825, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.81, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.794, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.721, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.757, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.759, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.797, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.816, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.859, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.843, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.794, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.824, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.823, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.843, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.856, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.877, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.907, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.907, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.901, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.916, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.9, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.922, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.93, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.933, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.961, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.986, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.99, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.99, "dividend": 0.0 }, { "date": "2007-04-09", "price": 2.021, "dividend": 0.0 }, { "date": "2007-04-10", "price": 2.033, "dividend": 0.0 }, { "date": "2007-04-11", "price": 2.027, "dividend": 0.0 }, { "date": "2007-04-12", "price": 2.013, "dividend": 0.0 }, { "date": "2007-04-13", "price": 2.008, "dividend": 0.0 }, { "date": "2007-04-16", "price": 2.027, "dividend": 0.0 }, { "date": "2007-04-17", "price": 2.021, "dividend": 0.0 }, { "date": "2007-04-18", "price": 2.013, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.952, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.991, "dividend": 0.0 }, { "date": "2007-04-23", "price": 2.004, "dividend": 0.0 }, { "date": "2007-04-24", "price": 2.005, "dividend": 0.0 }, { "date": "2007-04-25", "price": 2.009, "dividend": 0.0 }, { "date": "2007-04-26", "price": 2.031, "dividend": 0.0 }, { "date": "2007-04-27", "price": 2.022, "dividend": 0.0 }, { "date": "2007-04-30", "price": 2.019, "dividend": 0.0 }, { "date": "2007-05-01", "price": 2.019, "dividend": 0.0 }, { "date": "2007-05-02", "price": 2.052, "dividend": 0.0 }, { "date": "2007-05-03", "price": 2.066, "dividend": 0.0 }, { "date": "2007-05-04", "price": 2.077, "dividend": 0.0 }, { "date": "2007-05-07", "price": 2.077, "dividend": 0.0 }, { "date": "2007-05-08", "price": 2.055, "dividend": 0.0 }, { "date": "2007-05-09", "price": 2.072, "dividend": 0.0 }, { "date": "2007-05-10", "price": 2.088, "dividend": 0.0 }, { "date": "2007-05-11", "price": 2.067, "dividend": 0.0 }, { "date": "2007-05-14", "price": 2.09, "dividend": 0.0 }, { "date": "2007-05-15", "price": 2.076, "dividend": 0.0 }, { "date": "2007-05-16", "price": 2.098, "dividend": 0.0 }, { "date": "2007-05-17", "price": 2.113, "dividend": 0.0 }, { "date": "2007-05-18", "price": 2.121, "dividend": 0.0 }, { "date": "2007-05-21", "price": 2.125, "dividend": 0.0 }, { "date": "2007-05-22", "price": 2.137, "dividend": 0.0 }, { "date": "2007-05-23", "price": 2.146, "dividend": 0.0 }, { "date": "2007-05-24", "price": 2.129, "dividend": 0.0 }, { "date": "2007-05-25", "price": 2.111, "dividend": 0.0 }, { "date": "2007-05-28", "price": 2.116, "dividend": 0.0 }, { "date": "2007-05-29", "price": 2.115, "dividend": 0.0 }, { "date": "2007-05-30", "price": 2.106, "dividend": 0.0 }, { "date": "2007-05-31", "price": 2.106, "dividend": 0.0 }, { "date": "2007-06-01", "price": 2.122, "dividend": 0.0 }, { "date": "2007-06-04", "price": 2.136, "dividend": 0.0 }, { "date": "2007-06-05", "price": 2.135, "dividend": 0.0 }, { "date": "2007-06-06", "price": 2.136, "dividend": 0.0 }, { "date": "2007-06-07", "price": 2.139, "dividend": 0.0 }, { "date": "2007-06-08", "price": 2.109, "dividend": 0.0 }, { "date": "2007-06-11", "price": 2.14, "dividend": 0.0 }, { "date": "2007-06-12", "price": 2.142, "dividend": 0.0 }, { "date": "2007-06-13", "price": 2.143, "dividend": 0.0 }, { "date": "2007-06-14", "price": 2.155, "dividend": 0.0 }, { "date": "2007-06-15", "price": 2.172, "dividend": 0.0 }, { "date": "2007-06-18", "price": 2.196, "dividend": 0.0 }, { "date": "2007-06-19", "price": 2.207, "dividend": 0.0 }, { "date": "2007-06-20", "price": 2.217, "dividend": 0.0 }, { "date": "2007-06-21", "price": 2.216, "dividend": 0.0 }, { "date": "2007-06-22", "price": 2.206, "dividend": 0.0 }, { "date": "2007-06-25", "price": 2.192, "dividend": 0.0 }, { "date": "2007-06-26", "price": 2.157, "dividend": 0.0 }, { "date": "2007-06-27", "price": 2.146, "dividend": 0.0 }, { "date": "2007-06-28", "price": 2.159, "dividend": 0.0 }, { "date": "2007-06-29", "price": 2.174, "dividend": 0.0 }, { "date": "2007-07-02", "price": 2.168, "dividend": 0.0 }, { "date": "2007-07-03", "price": 2.185, "dividend": 0.0 }, { "date": "2007-07-04", "price": 2.182, "dividend": 0.0 }, { "date": "2007-07-05", "price": 2.186, "dividend": 0.0 }, { "date": "2007-07-06", "price": 2.194, "dividend": 0.0 }, { "date": "2007-07-09", "price": 2.223, "dividend": 0.0 }, { "date": "2007-07-10", "price": 2.231, "dividend": 0.0 }, { "date": "2007-07-11", "price": 2.221, "dividend": 0.0 }, { "date": "2007-07-12", "price": 2.235, "dividend": 0.0 }, { "date": "2007-07-13", "price": 2.25, "dividend": 0.0 }, { "date": "2007-07-16", "price": 2.245, "dividend": 0.0 }, { "date": "2007-07-17", "price": 2.248, "dividend": 0.0 }, { "date": "2007-07-18", "price": 2.201, "dividend": 0.0 }, { "date": "2007-07-19", "price": 2.199, "dividend": 0.0 }, { "date": "2007-07-20", "price": 2.231, "dividend": 0.0 }, { "date": "2007-07-23", "price": 2.228, "dividend": 0.0 }, { "date": "2007-07-24", "price": 2.236, "dividend": 0.0 }, { "date": "2007-07-25", "price": 2.218, "dividend": 0.0 }, { "date": "2007-07-26", "price": 2.195, "dividend": 0.0 }, { "date": "2007-07-27", "price": 2.154, "dividend": 0.0 }, { "date": "2007-07-30", "price": 2.166, "dividend": 0.0 }, { "date": "2007-07-31", "price": 2.172, "dividend": 0.0 }, { "date": "2007-08-01", "price": 2.112, "dividend": 0.0 }, { "date": "2007-08-02", "price": 2.108, "dividend": 0.0 }, { "date": "2007-08-03", "price": 2.114, "dividend": 0.0 }, { "date": "2007-08-06", "price": 2.052, "dividend": 0.0 }, { "date": "2007-08-07", "price": 2.046, "dividend": 0.0 }, { "date": "2007-08-08", "price": 2.104, "dividend": 0.0 }, { "date": "2007-08-09", "price": 2.104, "dividend": 0.0 }, { "date": "2007-08-10", "price": 2.074, "dividend": 0.0 }, { "date": "2007-08-13", "price": 2.079, "dividend": 0.0 }, { "date": "2007-08-14", "price": 2.089, "dividend": 0.0 }, { "date": "2007-08-15", "price": 2.036, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.964, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.932, "dividend": 0.0 }, { "date": "2007-08-20", "price": 2.026, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.978, "dividend": 0.0 }, { "date": "2007-08-22", "price": 2.025, "dividend": 0.0 }, { "date": "2007-08-23", "price": 2.056, "dividend": 0.0 }, { "date": "2007-08-24", "price": 2.051, "dividend": 0.0 }, { "date": "2007-08-27", "price": 2.074, "dividend": 0.0 }, { "date": "2007-08-28", "price": 2.043, "dividend": 0.0 }, { "date": "2007-08-29", "price": 2.037, "dividend": 0.0 }, { "date": "2007-08-30", "price": 2.041, "dividend": 0.0 }, { "date": "2007-08-31", "price": 2.078, "dividend": 0.0 }, { "date": "2007-09-03", "price": 2.08, "dividend": 0.0 }, { "date": "2007-09-04", "price": 2.071, "dividend": 0.0 }, { "date": "2007-09-05", "price": 2.101, "dividend": 0.0 }, { "date": "2007-09-06", "price": 2.109, "dividend": 0.0 }, { "date": "2007-09-07", "price": 2.122, "dividend": 0.0 }, { "date": "2007-09-10", "price": 2.122, "dividend": 0.0 }, { "date": "2007-09-11", "price": 2.12, "dividend": 0.0 }, { "date": "2007-09-12", "price": 2.133, "dividend": 0.0 }, { "date": "2007-09-13", "price": 2.136, "dividend": 0.0 }, { "date": "2007-09-14", "price": 2.143, "dividend": 0.0 }, { "date": "2007-09-17", "price": 2.111, "dividend": 0.0 }, { "date": "2007-09-18", "price": 2.117, "dividend": 0.0 }, { "date": "2007-09-19", "price": 2.158, "dividend": 0.0 }, { "date": "2007-09-20", "price": 2.141, "dividend": 0.0 }, { "date": "2007-09-21", "price": 2.135, "dividend": 0.0 }, { "date": "2007-09-24", "price": 2.167, "dividend": 0.0 }, { "date": "2007-09-25", "price": 2.167, "dividend": 0.0 }, { "date": "2007-09-26", "price": 2.192, "dividend": 0.0 }, { "date": "2007-09-27", "price": 2.227, "dividend": 0.0 }, { "date": "2007-09-28", "price": 2.244, "dividend": 0.0 }, { "date": "2007-10-01", "price": 2.313, "dividend": 0.0 }, { "date": "2007-10-02", "price": 2.317, "dividend": 0.0 }, { "date": "2007-10-03", "price": 2.271, "dividend": 0.0 }, { "date": "2007-10-04", "price": 2.277, "dividend": 0.0 }, { "date": "2007-10-05", "price": 2.289, "dividend": 0.0 }, { "date": "2007-10-08", "price": 2.287, "dividend": 0.0 }, { "date": "2007-10-09", "price": 2.305, "dividend": 0.0 }, { "date": "2007-10-10", "price": 2.285, "dividend": 0.0 }, { "date": "2007-10-11", "price": 2.311, "dividend": 0.0 }, { "date": "2007-10-12", "price": 2.299, "dividend": 0.0 }, { "date": "2007-10-15", "price": 2.298, "dividend": 0.0 }, { "date": "2007-10-16", "price": 2.259, "dividend": 0.0 }, { "date": "2007-10-17", "price": 2.288, "dividend": 0.0 }, { "date": "2007-10-18", "price": 2.276, "dividend": 0.0 }, { "date": "2007-10-19", "price": 2.248, "dividend": 0.0 }, { "date": "2007-10-22", "price": 2.182, "dividend": 0.0 }, { "date": "2007-10-23", "price": 2.206, "dividend": 0.0 }, { "date": "2007-10-24", "price": 2.181, "dividend": 0.0 }, { "date": "2007-10-25", "price": 2.234, "dividend": 0.0 }, { "date": "2007-10-26", "price": 2.276, "dividend": 0.0 }, { "date": "2007-10-29", "price": 2.308, "dividend": 0.0 }, { "date": "2007-10-30", "price": 2.285, "dividend": 0.0 }, { "date": "2007-10-31", "price": 2.287, "dividend": 0.0 }, { "date": "2007-11-01", "price": 2.283, "dividend": 0.0 }, { "date": "2007-11-02", "price": 2.24, "dividend": 0.0 }, { "date": "2007-11-05", "price": 2.198, "dividend": 0.0 }, { "date": "2007-11-06", "price": 2.227, "dividend": 0.0 }, { "date": "2007-11-07", "price": 2.223, "dividend": 0.0 }, { "date": "2007-11-08", "price": 2.223, "dividend": 0.0 }, { "date": "2007-11-09", "price": 2.181, "dividend": 0.0 }, { "date": "2007-11-12", "price": 2.13, "dividend": 0.0 }, { "date": "2007-11-13", "price": 2.128, "dividend": 0.0 }, { "date": "2007-11-14", "price": 2.155, "dividend": 0.0 }, { "date": "2007-11-15", "price": 2.126, "dividend": 0.0 }, { "date": "2007-11-16", "price": 2.094, "dividend": 0.0 }, { "date": "2007-11-19", "price": 2.059, "dividend": 0.0 }, { "date": "2007-11-20", "price": 2.06, "dividend": 0.0 }, { "date": "2007-11-21", "price": 2.018, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.982, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.999, "dividend": 0.0 }, { "date": "2007-11-26", "price": 2.046, "dividend": 0.0 }, { "date": "2007-11-27", "price": 2.013, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.997, "dividend": 0.0 }, { "date": "2007-11-29", "price": 2.052, "dividend": 0.0 }, { "date": "2007-11-30", "price": 2.104, "dividend": 0.0 }, { "date": "2007-12-03", "price": 2.083, "dividend": 0.0 }, { "date": "2007-12-04", "price": 2.093, "dividend": 0.0 }, { "date": "2007-12-05", "price": 2.135, "dividend": 0.0 }, { "date": "2007-12-06", "price": 2.124, "dividend": 0.0 }, { "date": "2007-12-07", "price": 2.127, "dividend": 0.0 }, { "date": "2007-12-10", "price": 2.108, "dividend": 0.0 }, { "date": "2007-12-11", "price": 2.142, "dividend": 0.0 }, { "date": "2007-12-12", "price": 2.114, "dividend": 0.0 }, { "date": "2007-12-13", "price": 2.074, "dividend": 0.0 }, { "date": "2007-12-14", "price": 2.068, "dividend": 0.0 }, { "date": "2007-12-17", "price": 2.007, "dividend": 0.0 }, { "date": "2007-12-18", "price": 2.011, "dividend": 0.0 }, { "date": "2007-12-19", "price": 2.004, "dividend": 0.0 }, { "date": "2007-12-20", "price": 2.004, "dividend": 0.0 }, { "date": "2007-12-21", "price": 2.026, "dividend": 0.0 }, { "date": "2007-12-24", "price": 2.043, "dividend": 0.0 }, { "date": "2007-12-25", "price": 2.043, "dividend": 0.0 }, { "date": "2007-12-26", "price": 2.073, "dividend": 0.0 }, { "date": "2007-12-27", "price": 2.07, "dividend": 0.0 }, { "date": "2007-12-28", "price": 2.066, "dividend": 0.0 }, { "date": "2007-12-31", "price": 2.081, "dividend": 0.0 }, { "date": "2008-01-01", "price": 2.081, "dividend": 0.0 }, { "date": "2008-01-02", "price": 2.066, "dividend": 0.0 }, { "date": "2008-01-03", "price": 2.034, "dividend": 0.0 }, { "date": "2008-01-04", "price": 2.067, "dividend": 0.0 }, { "date": "2008-01-07", "price": 2.028, "dividend": 0.0 }, { "date": "2008-01-08", "price": 2.02, "dividend": 0.0 }, { "date": "2008-01-09", "price": 2.022, "dividend": 0.0 }, { "date": "2008-01-10", "price": 2.01, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.988, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.948, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.896, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.847, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.886, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.865, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.776, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.717, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.768, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.801, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.859, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.787, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.792, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.766, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.758, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.778, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.818, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.815, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.77, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.77, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.77, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.74, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.773, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.784, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.832, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.854, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.856, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.865, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.825, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.845, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.843, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.853, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.854, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.859, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.842, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.82, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.766, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.763, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.755, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.759, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.725, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.709, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.718, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.746, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.694, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.708, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.681, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.687, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.686, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.678, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.678, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.729, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.77, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.769, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.792, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.796, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.784, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.806, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.837, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.849, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.846, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.86, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.835, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.817, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.799, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.828, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.794, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.807, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.817, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.823, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.82, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.84, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.853, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.868, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.855, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.861, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.864, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.851, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.85, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.85, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.899, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.904, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.911, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.907, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.89, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.879, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.887, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.891, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.888, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.894, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.91, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.91, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.898, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.901, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.892, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.872, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.86, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.868, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.87, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.881, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.889, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.888, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.872, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.866, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.873, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.878, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.85, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.823, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.829, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.819, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.803, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.824, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.825, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.834, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.815, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.816, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.8, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.79, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.802, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.793, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.777, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.769, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.749, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.748, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.73, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.727, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.744, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.723, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.739, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.731, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.748, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.734, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.706, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.707, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.715, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.705, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.733, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.722, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.759, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.76, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.735, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.733, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.721, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.733, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.731, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.726, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.71, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.7, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.721, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.699, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.689, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.693, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.68, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.671, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.675, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.671, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.653, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.629, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.643, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.623, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.627, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.629, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.612, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.61, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.599, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.627, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.616, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.635, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.611, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.577, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.55, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.603, "dividend": 0.0 }, { "date": "2008-09-09", "price": 1.591, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.568, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.527, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.534, "dividend": 0.0 }, { "date": "2008-09-15", "price": 1.483, "dividend": 0.0 }, { "date": "2008-09-16", "price": 1.474, "dividend": 0.0 }, { "date": "2008-09-17", "price": 1.453, "dividend": 0.0 }, { "date": "2008-09-18", "price": 1.447, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.532, "dividend": 0.0 }, { "date": "2008-09-22", "price": 1.522, "dividend": 0.0 }, { "date": "2008-09-23", "price": 1.482, "dividend": 0.0 }, { "date": "2008-09-24", "price": 1.481, "dividend": 0.0 }, { "date": "2008-09-25", "price": 1.467, "dividend": 0.0 }, { "date": "2008-09-26", "price": 1.452, "dividend": 0.0 }, { "date": "2008-09-29", "price": 1.428, "dividend": 0.0 }, { "date": "2008-09-30", "price": 1.432, "dividend": 0.0 }, { "date": "2008-10-01", "price": 1.432, "dividend": 0.0 }, { "date": "2008-10-02", "price": 1.431, "dividend": 0.0 }, { "date": "2008-10-03", "price": 1.405, "dividend": 0.0 }, { "date": "2008-10-06", "price": 1.345, "dividend": 0.0 }, { "date": "2008-10-07", "price": 1.344, "dividend": 0.0 }, { "date": "2008-10-08", "price": 1.273, "dividend": 0.0 }, { "date": "2008-10-09", "price": 1.292, "dividend": 0.0 }, { "date": "2008-10-10", "price": 1.209, "dividend": 0.0 }, { "date": "2008-10-13", "price": 1.266, "dividend": 0.0 }, { "date": "2008-10-14", "price": 1.289, "dividend": 0.0 }, { "date": "2008-10-15", "price": 1.245, "dividend": 0.0 }, { "date": "2008-10-16", "price": 1.204, "dividend": 0.0 }, { "date": "2008-10-17", "price": 1.176, "dividend": 0.0 }, { "date": "2008-10-20", "price": 1.203, "dividend": 0.0 }, { "date": "2008-10-21", "price": 1.2, "dividend": 0.0 }, { "date": "2008-10-22", "price": 1.145, "dividend": 0.0 }, { "date": "2008-10-23", "price": 1.11, "dividend": 0.0 }, { "date": "2008-10-24", "price": 1.043, "dividend": 0.0 }, { "date": "2008-10-27", "price": 1.043, "dividend": 0.0 }, { "date": "2008-10-28", "price": 1.074, "dividend": 0.0 }, { "date": "2008-10-29", "price": 1.074, "dividend": 0.0 }, { "date": "2008-10-30", "price": 1.132, "dividend": 0.0 }, { "date": "2008-10-31", "price": 1.124, "dividend": 0.0 }, { "date": "2008-11-03", "price": 1.179, "dividend": 0.0 }, { "date": "2008-11-04", "price": 1.155, "dividend": 0.0 }, { "date": "2008-11-05", "price": 1.176, "dividend": 0.0 }, { "date": "2008-11-06", "price": 1.157, "dividend": 0.0 }, { "date": "2008-11-07", "price": 1.166, "dividend": 0.0 }, { "date": "2008-11-10", "price": 1.179, "dividend": 0.0 }, { "date": "2008-11-11", "price": 1.139, "dividend": 0.0 }, { "date": "2008-11-12", "price": 1.118, "dividend": 0.0 }, { "date": "2008-11-13", "price": 1.097, "dividend": 0.0 }, { "date": "2008-11-14", "price": 1.093, "dividend": 0.0 }, { "date": "2008-11-17", "price": 1.092, "dividend": 0.0 }, { "date": "2008-11-18", "price": 1.063, "dividend": 0.0 }, { "date": "2008-11-19", "price": 1.056, "dividend": 0.0 }, { "date": "2008-11-20", "price": 1.032, "dividend": 0.0 }, { "date": "2008-11-21", "price": 1.055, "dividend": 0.0 }, { "date": "2008-11-24", "price": 1.035, "dividend": 0.0 }, { "date": "2008-11-25", "price": 1.048, "dividend": 0.0 }, { "date": "2008-11-26", "price": 1.081, "dividend": 0.0 }, { "date": "2008-11-27", "price": 1.081, "dividend": 0.0 }, { "date": "2008-11-28", "price": 1.091, "dividend": 0.0 }, { "date": "2008-12-01", "price": 1.072, "dividend": 0.0 }, { "date": "2008-12-02", "price": 1.047, "dividend": 0.0 }, { "date": "2008-12-03", "price": 1.049, "dividend": 0.0 }, { "date": "2008-12-04", "price": 1.053, "dividend": 0.0 }, { "date": "2008-12-05", "price": 1.058, "dividend": 0.0 }, { "date": "2008-12-08", "price": 1.058, "dividend": 0.0 }, { "date": "2008-12-09", "price": 1.105, "dividend": 0.0 }, { "date": "2008-12-10", "price": 1.133, "dividend": 0.0 }, { "date": "2008-12-11", "price": 1.123, "dividend": 0.0 }, { "date": "2008-12-12", "price": 1.1, "dividend": 0.0 }, { "date": "2008-12-15", "price": 1.114, "dividend": 0.0 }, { "date": "2008-12-16", "price": 1.115, "dividend": 0.0 }, { "date": "2008-12-17", "price": 1.112, "dividend": 0.0 }, { "date": "2008-12-18", "price": 1.124, "dividend": 0.0 }, { "date": "2008-12-19", "price": 1.13, "dividend": 0.0 }, { "date": "2008-12-22", "price": 1.099, "dividend": 0.0 }, { "date": "2008-12-23", "price": 1.085, "dividend": 0.0 }, { "date": "2008-12-24", "price": 1.092, "dividend": 0.0 }, { "date": "2008-12-25", "price": 1.092, "dividend": 0.0 }, { "date": "2008-12-26", "price": 1.086, "dividend": 0.0 }, { "date": "2008-12-29", "price": 1.108, "dividend": 0.0 }, { "date": "2008-12-30", "price": 1.098, "dividend": 0.0 }, { "date": "2008-12-31", "price": 1.095, "dividend": 0.0 }, { "date": "2009-01-01", "price": 1.095, "dividend": 0.0 }, { "date": "2009-01-02", "price": 1.133, "dividend": 0.0 }, { "date": "2009-01-05", "price": 1.178, "dividend": 0.0 }, { "date": "2009-01-06", "price": 1.194, "dividend": 0.0 }, { "date": "2009-01-07", "price": 1.172, "dividend": 0.0 }, { "date": "2009-01-08", "price": 1.147, "dividend": 0.0 }, { "date": "2009-01-09", "price": 1.132, "dividend": 0.0 }, { "date": "2009-01-12", "price": 1.115, "dividend": 0.0 }, { "date": "2009-01-13", "price": 1.108, "dividend": 0.0 }, { "date": "2009-01-14", "price": 1.11, "dividend": 0.0 }, { "date": "2009-01-15", "price": 1.079, "dividend": 0.0 }, { "date": "2009-01-16", "price": 1.093, "dividend": 0.0 }, { "date": "2009-01-19", "price": 1.097, "dividend": 0.0 }, { "date": "2009-01-20", "price": 1.089, "dividend": 0.0 }, { "date": "2009-01-21", "price": 1.084, "dividend": 0.0 }, { "date": "2009-01-22", "price": 1.086, "dividend": 0.0 }, { "date": "2009-01-23", "price": 1.069, "dividend": 0.0 }, { "date": "2009-01-26", "price": 1.069, "dividend": 0.0 }, { "date": "2009-01-27", "price": 1.069, "dividend": 0.0 }, { "date": "2009-01-28", "price": 1.114, "dividend": 0.0 }, { "date": "2009-01-29", "price": 1.116, "dividend": 0.0 }, { "date": "2009-01-30", "price": 1.106, "dividend": 0.0 }, { "date": "2009-02-02", "price": 1.086, "dividend": 0.0 }, { "date": "2009-02-03", "price": 1.086, "dividend": 0.0 }, { "date": "2009-02-04", "price": 1.087, "dividend": 0.0 }, { "date": "2009-02-05", "price": 1.079, "dividend": 0.0 }, { "date": "2009-02-06", "price": 1.08, "dividend": 0.0 }, { "date": "2009-02-09", "price": 1.062, "dividend": 0.0 }, { "date": "2009-02-10", "price": 1.068, "dividend": 0.0 }, { "date": "2009-02-11", "price": 1.077, "dividend": 0.0 }, { "date": "2009-02-12", "price": 1.061, "dividend": 0.0 }, { "date": "2009-02-13", "price": 1.078, "dividend": 0.0 }, { "date": "2009-02-16", "price": 1.066, "dividend": 0.0 }, { "date": "2009-02-17", "price": 1.046, "dividend": 0.0 }, { "date": "2009-02-18", "price": 1.055, "dividend": 0.0 }, { "date": "2009-02-19", "price": 1.038, "dividend": 0.0 }, { "date": "2009-02-20", "price": 1.024, "dividend": 0.0 }, { "date": "2009-02-23", "price": 1.043, "dividend": 0.0 }, { "date": "2009-02-24", "price": 1.034, "dividend": 0.0 }, { "date": "2009-02-25", "price": 1.038, "dividend": 0.0 }, { "date": "2009-02-26", "price": 1.047, "dividend": 0.0 }, { "date": "2009-02-27", "price": 1.035, "dividend": 0.0 }, { "date": "2009-03-02", "price": 1.001, "dividend": 0.0 }, { "date": "2009-03-03", "price": 1.003, "dividend": 0.0 }, { "date": "2009-03-04", "price": 1.005, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.987, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.979, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.949, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.968, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.98, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.974, "dividend": 0.0 }, { "date": "2009-03-13", "price": 1.013, "dividend": 0.0 }, { "date": "2009-03-16", "price": 1.021, "dividend": 0.0 }, { "date": "2009-03-17", "price": 1.001, "dividend": 0.0 }, { "date": "2009-03-18", "price": 1.014, "dividend": 0.0 }, { "date": "2009-03-19", "price": 1.021, "dividend": 0.0 }, { "date": "2009-03-20", "price": 1.023, "dividend": 0.0 }, { "date": "2009-03-23", "price": 1.058, "dividend": 0.0 }, { "date": "2009-03-24", "price": 1.082, "dividend": 0.0 }, { "date": "2009-03-25", "price": 1.082, "dividend": 0.0 }, { "date": "2009-03-26", "price": 1.116, "dividend": 0.0 }, { "date": "2009-03-27", "price": 1.109, "dividend": 0.0 }, { "date": "2009-03-30", "price": 1.064, "dividend": 0.0 }, { "date": "2009-03-31", "price": 1.079, "dividend": 0.0 }, { "date": "2009-04-01", "price": 1.082, "dividend": 0.0 }, { "date": "2009-04-02", "price": 1.131, "dividend": 0.0 }, { "date": "2009-04-03", "price": 1.143, "dividend": 0.0 }, { "date": "2009-04-06", "price": 1.157, "dividend": 0.0 }, { "date": "2009-04-07", "price": 1.13, "dividend": 0.0 }, { "date": "2009-04-08", "price": 1.114, "dividend": 0.0 }, { "date": "2009-04-09", "price": 1.142, "dividend": 0.0 }, { "date": "2009-04-10", "price": 1.142, "dividend": 0.0 }, { "date": "2009-04-13", "price": 1.168, "dividend": 0.0 }, { "date": "2009-04-14", "price": 1.179, "dividend": 0.0 }, { "date": "2009-04-15", "price": 1.193, "dividend": 0.0 }, { "date": "2009-04-16", "price": 1.186, "dividend": 0.0 }, { "date": "2009-04-17", "price": 1.191, "dividend": 0.0 }, { "date": "2009-04-20", "price": 1.18, "dividend": 0.0 }, { "date": "2009-04-21", "price": 1.175, "dividend": 0.0 }, { "date": "2009-04-22", "price": 1.16, "dividend": 0.0 }, { "date": "2009-04-23", "price": 1.167, "dividend": 0.0 }, { "date": "2009-04-24", "price": 1.165, "dividend": 0.0 }, { "date": "2009-04-27", "price": 1.15, "dividend": 0.0 }, { "date": "2009-04-28", "price": 1.145, "dividend": 0.0 }, { "date": "2009-04-29", "price": 1.164, "dividend": 0.0 }, { "date": "2009-04-30", "price": 1.198, "dividend": 0.0 }, { "date": "2009-05-01", "price": 1.198, "dividend": 0.0 }, { "date": "2009-05-04", "price": 1.261, "dividend": 0.0 }, { "date": "2009-05-05", "price": 1.286, "dividend": 0.0 }, { "date": "2009-05-06", "price": 1.347, "dividend": 0.0 }, { "date": "2009-05-07", "price": 1.395, "dividend": 0.0 }, { "date": "2009-05-08", "price": 1.398, "dividend": 0.0 }, { "date": "2009-05-11", "price": 1.353, "dividend": 0.0 }, { "date": "2009-05-12", "price": 1.363, "dividend": 0.0 }, { "date": "2009-05-13", "price": 1.371, "dividend": 0.0 }, { "date": "2009-05-14", "price": 1.336, "dividend": 0.0 }, { "date": "2009-05-15", "price": 1.351, "dividend": 0.0 }, { "date": "2009-05-18", "price": 1.365, "dividend": 0.0 }, { "date": "2009-05-19", "price": 1.417, "dividend": 0.0 }, { "date": "2009-05-20", "price": 1.413, "dividend": 0.0 }, { "date": "2009-05-21", "price": 1.378, "dividend": 0.0 }, { "date": "2009-05-22", "price": 1.4, "dividend": 0.0 }, { "date": "2009-05-25", "price": 1.406, "dividend": 0.0 }, { "date": "2009-05-26", "price": 1.391, "dividend": 0.0 }, { "date": "2009-05-27", "price": 1.438, "dividend": 0.0 }, { "date": "2009-05-28", "price": 1.428, "dividend": 0.0 }, { "date": "2009-05-29", "price": 1.452, "dividend": 0.0 }, { "date": "2009-06-01", "price": 1.478, "dividend": 0.0 }, { "date": "2009-06-02", "price": 1.481, "dividend": 0.0 }, { "date": "2009-06-03", "price": 1.493, "dividend": 0.0 }, { "date": "2009-06-04", "price": 1.482, "dividend": 0.0 }, { "date": "2009-06-05", "price": 1.504, "dividend": 0.0 }, { "date": "2009-06-08", "price": 1.467, "dividend": 0.0 }, { "date": "2009-06-09", "price": 1.477, "dividend": 0.0 }, { "date": "2009-06-10", "price": 1.503, "dividend": 0.0 }, { "date": "2009-06-11", "price": 1.495, "dividend": 0.0 }, { "date": "2009-06-12", "price": 1.488, "dividend": 0.0 }, { "date": "2009-06-15", "price": 1.454, "dividend": 0.0 }, { "date": "2009-06-16", "price": 1.441, "dividend": 0.0 }, { "date": "2009-06-17", "price": 1.435, "dividend": 0.0 }, { "date": "2009-06-18", "price": 1.416, "dividend": 0.0 }, { "date": "2009-06-19", "price": 1.435, "dividend": 0.0 }, { "date": "2009-06-22", "price": 1.427, "dividend": 0.0 }, { "date": "2009-06-23", "price": 1.407, "dividend": 0.0 }, { "date": "2009-06-24", "price": 1.433, "dividend": 0.0 }, { "date": "2009-06-25", "price": 1.449, "dividend": 0.0 }, { "date": "2009-06-26", "price": 1.454, "dividend": 0.0 }, { "date": "2009-06-29", "price": 1.454, "dividend": 0.0 }, { "date": "2009-06-30", "price": 1.456, "dividend": 0.0 }, { "date": "2009-07-01", "price": 1.47, "dividend": 0.0 }, { "date": "2009-07-02", "price": 1.453, "dividend": 0.0 }, { "date": "2009-07-03", "price": 1.445, "dividend": 0.0 }, { "date": "2009-07-06", "price": 1.429, "dividend": 0.0 }, { "date": "2009-07-07", "price": 1.431, "dividend": 0.0 }, { "date": "2009-07-08", "price": 1.429, "dividend": 0.0 }, { "date": "2009-07-09", "price": 1.452, "dividend": 0.0 }, { "date": "2009-07-10", "price": 1.451, "dividend": 0.0 }, { "date": "2009-07-13", "price": 1.431, "dividend": 0.0 }, { "date": "2009-07-14", "price": 1.46, "dividend": 0.0 }, { "date": "2009-07-15", "price": 1.511, "dividend": 0.0 }, { "date": "2009-07-16", "price": 1.513, "dividend": 0.0 }, { "date": "2009-07-17", "price": 1.532, "dividend": 0.0 }, { "date": "2009-07-20", "price": 1.549, "dividend": 0.0 }, { "date": "2009-07-21", "price": 1.545, "dividend": 0.0 }, { "date": "2009-07-22", "price": 1.546, "dividend": 0.0 }, { "date": "2009-07-23", "price": 1.565, "dividend": 0.0 }, { "date": "2009-07-24", "price": 1.588, "dividend": 0.0 }, { "date": "2009-07-27", "price": 1.617, "dividend": 0.0 }, { "date": "2009-07-28", "price": 1.645, "dividend": 0.0 }, { "date": "2009-07-29", "price": 1.632, "dividend": 0.0 }, { "date": "2009-07-30", "price": 1.665, "dividend": 0.0 }, { "date": "2009-07-31", "price": 1.678, "dividend": 0.0 }, { "date": "2009-08-03", "price": 1.688, "dividend": 0.0 }, { "date": "2009-08-04", "price": 1.669, "dividend": 0.0 }, { "date": "2009-08-05", "price": 1.639, "dividend": 0.0 }, { "date": "2009-08-06", "price": 1.64, "dividend": 0.0 }, { "date": "2009-08-07", "price": 1.61, "dividend": 0.0 }, { "date": "2009-08-10", "price": 1.61, "dividend": 0.0 }, { "date": "2009-08-11", "price": 1.63, "dividend": 0.0 }, { "date": "2009-08-12", "price": 1.61, "dividend": 0.0 }, { "date": "2009-08-13", "price": 1.631, "dividend": 0.0 }, { "date": "2009-08-14", "price": 1.64, "dividend": 0.0 }, { "date": "2009-08-17", "price": 1.595, "dividend": 0.0 }, { "date": "2009-08-18", "price": 1.612, "dividend": 0.0 }, { "date": "2009-08-19", "price": 1.597, "dividend": 0.0 }, { "date": "2009-08-20", "price": 1.616, "dividend": 0.0 }, { "date": "2009-08-21", "price": 1.615, "dividend": 0.0 }, { "date": "2009-08-24", "price": 1.65, "dividend": 0.0 }, { "date": "2009-08-25", "price": 1.652, "dividend": 0.0 }, { "date": "2009-08-26", "price": 1.658, "dividend": 0.0 }, { "date": "2009-08-27", "price": 1.667, "dividend": 0.0 }, { "date": "2009-08-28", "price": 1.67, "dividend": 0.0 }, { "date": "2009-08-31", "price": 1.642, "dividend": 0.0 }, { "date": "2009-09-01", "price": 1.648, "dividend": 0.0 }, { "date": "2009-09-02", "price": 1.636, "dividend": 0.0 }, { "date": "2009-09-03", "price": 1.651, "dividend": 0.0 }, { "date": "2009-09-04", "price": 1.665, "dividend": 0.0 }, { "date": "2009-09-07", "price": 1.681, "dividend": 0.0 }, { "date": "2009-09-08", "price": 1.688, "dividend": 0.0 }, { "date": "2009-09-09", "price": 1.679, "dividend": 0.0 }, { "date": "2009-09-10", "price": 1.694, "dividend": 0.0 }, { "date": "2009-09-11", "price": 1.695, "dividend": 0.0 }, { "date": "2009-09-14", "price": 1.665, "dividend": 0.0 }, { "date": "2009-09-15", "price": 1.672, "dividend": 0.0 }, { "date": "2009-09-16", "price": 1.694, "dividend": 0.0 }, { "date": "2009-09-17", "price": 1.696, "dividend": 0.0 }, { "date": "2009-09-18", "price": 1.683, "dividend": 0.0 }, { "date": "2009-09-21", "price": 1.683, "dividend": 0.0 }, { "date": "2009-09-22", "price": 1.698, "dividend": 0.0 }, { "date": "2009-09-23", "price": 1.694, "dividend": 0.0 }, { "date": "2009-09-24", "price": 1.682, "dividend": 0.0 }, { "date": "2009-09-25", "price": 1.686, "dividend": 0.0 }, { "date": "2009-09-28", "price": 1.667, "dividend": 0.0 }, { "date": "2009-09-29", "price": 1.681, "dividend": 0.0 }, { "date": "2009-09-30", "price": 1.695, "dividend": 0.0 }, { "date": "2009-10-01", "price": 1.676, "dividend": 0.0 }, { "date": "2009-10-02", "price": 1.648, "dividend": 0.0 }, { "date": "2009-10-05", "price": 1.635, "dividend": 0.0 }, { "date": "2009-10-06", "price": 1.647, "dividend": 0.0 }, { "date": "2009-10-07", "price": 1.664, "dividend": 0.0 }, { "date": "2009-10-08", "price": 1.673, "dividend": 0.0 }, { "date": "2009-10-09", "price": 1.674, "dividend": 0.0 }, { "date": "2009-10-12", "price": 1.69, "dividend": 0.0 }, { "date": "2009-10-13", "price": 1.685, "dividend": 0.0 }, { "date": "2009-10-14", "price": 1.708, "dividend": 0.0 }, { "date": "2009-10-15", "price": 1.717, "dividend": 0.0 }, { "date": "2009-10-16", "price": 1.715, "dividend": 0.0 }, { "date": "2009-10-19", "price": 1.721, "dividend": 0.0 }, { "date": "2009-10-20", "price": 1.724, "dividend": 0.0 }, { "date": "2009-10-21", "price": 1.71, "dividend": 0.0 }, { "date": "2009-10-22", "price": 1.696, "dividend": 0.0 }, { "date": "2009-10-23", "price": 1.713, "dividend": 0.0 }, { "date": "2009-10-26", "price": 1.718, "dividend": 0.0 }, { "date": "2009-10-27", "price": 1.705, "dividend": 0.0 }, { "date": "2009-10-28", "price": 1.679, "dividend": 0.0 }, { "date": "2009-10-29", "price": 1.664, "dividend": 0.0 }, { "date": "2009-10-30", "price": 1.676, "dividend": 0.0 }, { "date": "2009-11-02", "price": 1.677, "dividend": 0.0 }, { "date": "2009-11-03", "price": 1.669, "dividend": 0.0 }, { "date": "2009-11-04", "price": 1.68, "dividend": 0.0 }, { "date": "2009-11-05", "price": 1.664, "dividend": 0.0 }, { "date": "2009-11-06", "price": 1.686, "dividend": 0.0 }, { "date": "2009-11-09", "price": 1.7, "dividend": 0.0 }, { "date": "2009-11-10", "price": 1.709, "dividend": 0.0 }, { "date": "2009-11-11", "price": 1.729, "dividend": 0.0 }, { "date": "2009-11-12", "price": 1.725, "dividend": 0.0 }, { "date": "2009-11-13", "price": 1.724, "dividend": 0.0 }, { "date": "2009-11-16", "price": 1.761, "dividend": 0.0 }, { "date": "2009-11-17", "price": 1.754, "dividend": 0.0 }, { "date": "2009-11-18", "price": 1.743, "dividend": 0.0 }, { "date": "2009-11-19", "price": 1.747, "dividend": 0.0 }, { "date": "2009-11-20", "price": 1.75, "dividend": 0.0 }, { "date": "2009-11-23", "price": 1.768, "dividend": 0.0 }, { "date": "2009-11-24", "price": 1.761, "dividend": 0.0 }, { "date": "2009-11-25", "price": 1.767, "dividend": 0.0 }, { "date": "2009-11-26", "price": 1.75, "dividend": 0.0 }, { "date": "2009-11-27", "price": 1.75, "dividend": 0.0 }, { "date": "2009-11-30", "price": 1.731, "dividend": 0.0 }, { "date": "2009-12-01", "price": 1.753, "dividend": 0.0 }, { "date": "2009-12-02", "price": 1.773, "dividend": 0.0 }, { "date": "2009-12-03", "price": 1.785, "dividend": 0.0 }, { "date": "2009-12-04", "price": 1.776, "dividend": 0.0 }, { "date": "2009-12-07", "price": 1.781, "dividend": 0.0 }, { "date": "2009-12-08", "price": 1.787, "dividend": 0.0 }, { "date": "2009-12-09", "price": 1.782, "dividend": 0.0 }, { "date": "2009-12-10", "price": 1.773, "dividend": 0.0 }, { "date": "2009-12-11", "price": 1.784, "dividend": 0.0 }, { "date": "2009-12-14", "price": 1.785, "dividend": 0.0 }, { "date": "2009-12-15", "price": 1.788, "dividend": 0.0 }, { "date": "2009-12-16", "price": 1.796, "dividend": 0.0 }, { "date": "2009-12-17", "price": 1.796, "dividend": 0.0 }, { "date": "2009-12-18", "price": 1.796, "dividend": 0.0 }, { "date": "2009-12-21", "price": 1.784, "dividend": 0.0 }, { "date": "2009-12-22", "price": 1.8, "dividend": 0.0 }, { "date": "2009-12-23", "price": 1.812, "dividend": 0.0 }, { "date": "2009-12-24", "price": 1.813, "dividend": 0.0 }, { "date": "2009-12-25", "price": 1.813, "dividend": 0.0 }, { "date": "2009-12-28", "price": 1.823, "dividend": 0.0 }, { "date": "2009-12-29", "price": 1.832, "dividend": 0.0 }, { "date": "2009-12-30", "price": 1.841, "dividend": 0.0 }, { "date": "2009-12-31", "price": 1.852, "dividend": 0.0 }, { "date": "2010-01-01", "price": 1.852, "dividend": 0.0 }, { "date": "2010-01-04", "price": 1.852, "dividend": 0.0 }, { "date": "2010-01-05", "price": 1.867, "dividend": 0.0 }, { "date": "2010-01-06", "price": 1.868, "dividend": 0.0 }, { "date": "2010-01-07", "price": 1.855, "dividend": 0.0 }, { "date": "2010-01-08", "price": 1.861, "dividend": 0.0 }, { "date": "2010-01-11", "price": 1.867, "dividend": 0.0 }, { "date": "2010-01-12", "price": 1.852, "dividend": 0.0 }, { "date": "2010-01-13", "price": 1.836, "dividend": 0.0 }, { "date": "2010-01-14", "price": 1.853, "dividend": 0.0 }, { "date": "2010-01-15", "price": 1.848, "dividend": 0.0 }, { "date": "2010-01-18", "price": 1.843, "dividend": 0.0 }, { "date": "2010-01-19", "price": 1.848, "dividend": 0.0 }, { "date": "2010-01-20", "price": 1.836, "dividend": 0.0 }, { "date": "2010-01-21", "price": 1.816, "dividend": 0.0 }, { "date": "2010-01-22", "price": 1.801, "dividend": 0.0 }, { "date": "2010-01-25", "price": 1.794, "dividend": 0.0 }, { "date": "2010-01-26", "price": 1.747, "dividend": 0.0 }, { "date": "2010-01-27", "price": 1.726, "dividend": 0.0 }, { "date": "2010-01-28", "price": 1.756, "dividend": 0.0 }, { "date": "2010-01-29", "price": 1.753, "dividend": 0.0 }, { "date": "2010-02-01", "price": 1.75, "dividend": 0.0 }, { "date": "2010-02-02", "price": 1.743, "dividend": 0.0 }, { "date": "2010-02-03", "price": 1.773, "dividend": 0.0 }, { "date": "2010-02-04", "price": 1.753, "dividend": 0.0 }, { "date": "2010-02-05", "price": 1.718, "dividend": 0.0 }, { "date": "2010-02-08", "price": 1.728, "dividend": 0.0 }, { "date": "2010-02-09", "price": 1.755, "dividend": 0.0 }, { "date": "2010-02-10", "price": 1.749, "dividend": 0.0 }, { "date": "2010-02-11", "price": 1.754, "dividend": 0.0 }, { "date": "2010-02-12", "price": 1.753, "dividend": 0.0 }, { "date": "2010-02-15", "price": 1.753, "dividend": 0.0 }, { "date": "2010-02-16", "price": 1.753, "dividend": 0.0 }, { "date": "2010-02-17", "price": 1.77, "dividend": 0.0 }, { "date": "2010-02-18", "price": 1.757, "dividend": 0.0 }, { "date": "2010-02-19", "price": 1.75, "dividend": 0.0 }, { "date": "2010-02-22", "price": 1.749, "dividend": 0.0 }, { "date": "2010-02-23", "price": 1.766, "dividend": 0.0 }, { "date": "2010-02-24", "price": 1.756, "dividend": 0.0 }, { "date": "2010-02-25", "price": 1.749, "dividend": 0.0 }, { "date": "2010-02-26", "price": 1.751, "dividend": 0.0 }, { "date": "2010-03-01", "price": 1.76, "dividend": 0.0 }, { "date": "2010-03-02", "price": 1.761, "dividend": 0.0 }, { "date": "2010-03-03", "price": 1.763, "dividend": 0.0 }, { "date": "2010-03-04", "price": 1.756, "dividend": 0.0 }, { "date": "2010-03-05", "price": 1.77, "dividend": 0.0 }, { "date": "2010-03-08", "price": 1.788, "dividend": 0.0 }, { "date": "2010-03-09", "price": 1.787, "dividend": 0.0 }, { "date": "2010-03-10", "price": 1.803, "dividend": 0.0 }, { "date": "2010-03-11", "price": 1.809, "dividend": 0.0 }, { "date": "2010-03-12", "price": 1.814, "dividend": 0.0 }, { "date": "2010-03-15", "price": 1.809, "dividend": 0.0 }, { "date": "2010-03-16", "price": 1.825, "dividend": 0.0 }, { "date": "2010-03-17", "price": 1.846, "dividend": 0.0 }, { "date": "2010-03-18", "price": 1.846, "dividend": 0.0 }, { "date": "2010-03-19", "price": 1.837, "dividend": 0.0 }, { "date": "2010-03-22", "price": 1.825, "dividend": 0.0 }, { "date": "2010-03-23", "price": 1.837, "dividend": 0.0 }, { "date": "2010-03-24", "price": 1.827, "dividend": 0.0 }, { "date": "2010-03-25", "price": 1.833, "dividend": 0.0 }, { "date": "2010-03-26", "price": 1.848, "dividend": 0.0 }, { "date": "2010-03-29", "price": 1.861, "dividend": 0.0 }, { "date": "2010-03-30", "price": 1.868, "dividend": 0.0 }, { "date": "2010-03-31", "price": 1.83, "dividend": 0.0 }, { "date": "2010-04-01", "price": 1.867, "dividend": 0.0 }, { "date": "2010-04-02", "price": 1.867, "dividend": 0.0 }, { "date": "2010-04-05", "price": 1.885, "dividend": 0.0 }, { "date": "2010-04-06", "price": 1.888, "dividend": 0.0 }, { "date": "2010-04-07", "price": 1.893, "dividend": 0.0 }, { "date": "2010-04-08", "price": 1.881, "dividend": 0.0 }, { "date": "2010-04-09", "price": 1.896, "dividend": 0.0 }, { "date": "2010-04-12", "price": 1.9, "dividend": 0.0 }, { "date": "2010-04-13", "price": 1.888, "dividend": 0.0 }, { "date": "2010-04-14", "price": 1.929, "dividend": 0.0 }, { "date": "2010-04-15", "price": 1.922, "dividend": 0.0 }, { "date": "2010-04-16", "price": 1.914, "dividend": 0.0 }, { "date": "2010-04-19", "price": 1.881, "dividend": 0.0 }, { "date": "2010-04-20", "price": 1.895, "dividend": 0.0 }, { "date": "2010-04-21", "price": 1.887, "dividend": 0.0 }, { "date": "2010-04-22", "price": 1.891, "dividend": 0.0 }, { "date": "2010-04-23", "price": 1.896, "dividend": 0.0 }, { "date": "2010-04-26", "price": 1.909, "dividend": 0.0 }, { "date": "2010-04-27", "price": 1.899, "dividend": 0.0 }, { "date": "2010-04-28", "price": 1.863, "dividend": 0.0 }, { "date": "2010-04-29", "price": 1.875, "dividend": 0.0 }, { "date": "2010-04-30", "price": 1.884, "dividend": 0.0 }, { "date": "2010-05-03", "price": 1.868, "dividend": 0.0 }, { "date": "2010-05-04", "price": 1.843, "dividend": 0.0 }, { "date": "2010-05-05", "price": 1.816, "dividend": 0.0 }, { "date": "2010-05-06", "price": 1.805, "dividend": 0.0 }, { "date": "2010-05-07", "price": 1.783, "dividend": 0.0 }, { "date": "2010-05-10", "price": 1.831, "dividend": 0.0 }, { "date": "2010-05-11", "price": 1.809, "dividend": 0.0 }, { "date": "2010-05-12", "price": 1.827, "dividend": 0.0 }, { "date": "2010-05-13", "price": 1.825, "dividend": 0.0 }, { "date": "2010-05-14", "price": 1.815, "dividend": 0.0 }, { "date": "2010-05-17", "price": 1.795, "dividend": 0.0 }, { "date": "2010-05-18", "price": 1.806, "dividend": 0.0 }, { "date": "2010-05-19", "price": 1.767, "dividend": 0.0 }, { "date": "2010-05-20", "price": 1.754, "dividend": 0.0 }, { "date": "2010-05-21", "price": 1.722, "dividend": 0.0 }, { "date": "2010-05-24", "price": 1.728, "dividend": 0.0 }, { "date": "2010-05-25", "price": 1.672, "dividend": 0.0 }, { "date": "2010-05-26", "price": 1.701, "dividend": 0.0 }, { "date": "2010-05-27", "price": 1.728, "dividend": 0.0 }, { "date": "2010-05-28", "price": 1.728, "dividend": 0.0 }, { "date": "2010-05-31", "price": 1.736, "dividend": 0.0 }, { "date": "2010-06-01", "price": 1.706, "dividend": 0.0 }, { "date": "2010-06-02", "price": 1.715, "dividend": 0.0 }, { "date": "2010-06-03", "price": 1.756, "dividend": 0.0 }, { "date": "2010-06-04", "price": 1.766, "dividend": 0.0 }, { "date": "2010-06-07", "price": 1.726, "dividend": 0.0 }, { "date": "2010-06-08", "price": 1.727, "dividend": 0.0 }, { "date": "2010-06-09", "price": 1.723, "dividend": 0.0 }, { "date": "2010-06-10", "price": 1.742, "dividend": 0.0 }, { "date": "2010-06-11", "price": 1.757, "dividend": 0.0 }, { "date": "2010-06-14", "price": 1.779, "dividend": 0.0 }, { "date": "2010-06-15", "price": 1.785, "dividend": 0.0 }, { "date": "2010-06-16", "price": 1.803, "dividend": 0.0 }, { "date": "2010-06-17", "price": 1.801, "dividend": 0.0 }, { "date": "2010-06-18", "price": 1.8, "dividend": 0.0 }, { "date": "2010-06-21", "price": 1.831, "dividend": 0.0 }, { "date": "2010-06-22", "price": 1.822, "dividend": 0.0 }, { "date": "2010-06-23", "price": 1.812, "dividend": 0.0 }, { "date": "2010-06-24", "price": 1.789, "dividend": 0.0 }, { "date": "2010-06-25", "price": 1.791, "dividend": 0.0 }, { "date": "2010-06-28", "price": 1.807, "dividend": 0.0 }, { "date": "2010-06-29", "price": 1.781, "dividend": 0.0 }, { "date": "2010-06-30", "price": 1.78, "dividend": 0.0 }, { "date": "2010-07-01", "price": 1.773, "dividend": 0.0 }, { "date": "2010-07-02", "price": 1.784, "dividend": 0.0 }, { "date": "2010-07-05", "price": 1.786, "dividend": 0.0 }, { "date": "2010-07-06", "price": 1.797, "dividend": 0.0 }, { "date": "2010-07-07", "price": 1.781, "dividend": 0.0 }, { "date": "2010-07-08", "price": 1.803, "dividend": 0.0 }, { "date": "2010-07-09", "price": 1.82, "dividend": 0.0 }, { "date": "2010-07-12", "price": 1.824, "dividend": 0.0 }, { "date": "2010-07-13", "price": 1.83, "dividend": 0.0 }, { "date": "2010-07-14", "price": 1.849, "dividend": 0.0 }, { "date": "2010-07-15", "price": 1.84, "dividend": 0.0 }, { "date": "2010-07-16", "price": 1.85, "dividend": 0.0 }, { "date": "2010-07-19", "price": 1.837, "dividend": 0.0 }, { "date": "2010-07-20", "price": 1.843, "dividend": 0.0 }, { "date": "2010-07-21", "price": 1.83, "dividend": 0.0 }, { "date": "2010-07-22", "price": 1.841, "dividend": 0.0 }, { "date": "2010-07-23", "price": 1.855, "dividend": 0.0 }, { "date": "2010-07-26", "price": 1.859, "dividend": 0.0 }, { "date": "2010-07-27", "price": 1.872, "dividend": 0.0 }, { "date": "2010-07-28", "price": 1.879, "dividend": 0.0 }, { "date": "2010-07-29", "price": 1.893, "dividend": 0.0 }, { "date": "2010-07-30", "price": 1.887, "dividend": 0.0 }, { "date": "2010-08-02", "price": 1.911, "dividend": 0.0 }, { "date": "2010-08-03", "price": 1.905, "dividend": 0.0 }, { "date": "2010-08-04", "price": 1.901, "dividend": 0.0 }, { "date": "2010-08-05", "price": 1.903, "dividend": 0.0 }, { "date": "2010-08-06", "price": 1.899, "dividend": 0.0 }, { "date": "2010-08-09", "price": 1.899, "dividend": 0.0 }, { "date": "2010-08-10", "price": 1.885, "dividend": 0.0 }, { "date": "2010-08-11", "price": 1.857, "dividend": 0.0 }, { "date": "2010-08-12", "price": 1.835, "dividend": 0.0 }, { "date": "2010-08-13", "price": 1.852, "dividend": 0.0 }, { "date": "2010-08-16", "price": 1.848, "dividend": 0.0 }, { "date": "2010-08-17", "price": 1.842, "dividend": 0.0 }, { "date": "2010-08-18", "price": 1.839, "dividend": 0.0 }, { "date": "2010-08-19", "price": 1.852, "dividend": 0.0 }, { "date": "2010-08-20", "price": 1.847, "dividend": 0.0 }, { "date": "2010-08-23", "price": 1.839, "dividend": 0.0 }, { "date": "2010-08-24", "price": 1.833, "dividend": 0.0 }, { "date": "2010-08-25", "price": 1.838, "dividend": 0.0 }, { "date": "2010-08-26", "price": 1.838, "dividend": 0.0 }, { "date": "2010-08-27", "price": 1.845, "dividend": 0.0 }, { "date": "2010-08-30", "price": 1.855, "dividend": 0.0 }, { "date": "2010-08-31", "price": 1.848, "dividend": 0.0 }, { "date": "2010-09-01", "price": 1.873, "dividend": 0.0 }, { "date": "2010-09-02", "price": 1.875, "dividend": 0.0 }, { "date": "2010-09-03", "price": 1.881, "dividend": 0.0 }, { "date": "2010-09-06", "price": 1.908, "dividend": 0.0 }, { "date": "2010-09-07", "price": 1.906, "dividend": 0.0 }, { "date": "2010-09-08", "price": 1.895, "dividend": 0.0 }, { "date": "2010-09-09", "price": 1.903, "dividend": 0.0 }, { "date": "2010-09-10", "price": 1.903, "dividend": 0.0 }, { "date": "2010-09-13", "price": 1.929, "dividend": 0.0 }, { "date": "2010-09-14", "price": 1.916, "dividend": 0.0 }, { "date": "2010-09-15", "price": 1.929, "dividend": 0.0 }, { "date": "2010-09-16", "price": 1.926, "dividend": 0.0 }, { "date": "2010-09-17", "price": 1.937, "dividend": 0.0 }, { "date": "2010-09-20", "price": 1.937, "dividend": 0.0 }, { "date": "2010-09-21", "price": 1.949, "dividend": 0.0 }, { "date": "2010-09-22", "price": 1.946, "dividend": 0.0 }, { "date": "2010-09-23", "price": 1.943, "dividend": 0.0 }, { "date": "2010-09-24", "price": 1.95, "dividend": 0.0 }, { "date": "2010-09-27", "price": 1.966, "dividend": 0.0 }, { "date": "2010-09-28", "price": 1.949, "dividend": 0.0 }, { "date": "2010-09-29", "price": 1.955, "dividend": 0.0 }, { "date": "2010-09-30", "price": 1.941, "dividend": 0.0 }, { "date": "2010-10-01", "price": 1.965, "dividend": 0.0 }, { "date": "2010-10-04", "price": 1.976, "dividend": 0.0 }, { "date": "2010-10-05", "price": 1.98, "dividend": 0.0 }, { "date": "2010-10-06", "price": 2.002, "dividend": 0.0 }, { "date": "2010-10-07", "price": 1.987, "dividend": 0.0 }, { "date": "2010-10-08", "price": 1.981, "dividend": 0.0 }, { "date": "2010-10-11", "price": 1.989, "dividend": 0.0 }, { "date": "2010-10-12", "price": 1.975, "dividend": 0.0 }, { "date": "2010-10-13", "price": 2.02, "dividend": 0.0 }, { "date": "2010-10-14", "price": 2.018, "dividend": 0.0 }, { "date": "2010-10-15", "price": 2.032, "dividend": 0.0 }, { "date": "2010-10-18", "price": 2.019, "dividend": 0.0 }, { "date": "2010-10-19", "price": 2.026, "dividend": 0.0 }, { "date": "2010-10-20", "price": 2.017, "dividend": 0.0 }, { "date": "2010-10-21", "price": 2.012, "dividend": 0.0 }, { "date": "2010-10-22", "price": 2.013, "dividend": 0.0 }, { "date": "2010-10-25", "price": 2.023, "dividend": 0.0 }, { "date": "2010-10-26", "price": 2.004, "dividend": 0.0 }, { "date": "2010-10-27", "price": 1.976, "dividend": 0.0 }, { "date": "2010-10-28", "price": 1.981, "dividend": 0.0 }, { "date": "2010-10-29", "price": 1.991, "dividend": 0.0 }, { "date": "2010-11-01", "price": 2.017, "dividend": 0.0 }, { "date": "2010-11-02", "price": 2.02, "dividend": 0.0 }, { "date": "2010-11-03", "price": 2.033, "dividend": 0.0 }, { "date": "2010-11-04", "price": 2.05, "dividend": 0.0 }, { "date": "2010-11-05", "price": 2.05, "dividend": 0.0 }, { "date": "2010-11-08", "price": 2.077, "dividend": 0.0 }, { "date": "2010-11-09", "price": 2.098, "dividend": 0.0 }, { "date": "2010-11-10", "price": 2.084, "dividend": 0.0 }, { "date": "2010-11-11", "price": 2.084, "dividend": 0.0 }, { "date": "2010-11-12", "price": 2.043, "dividend": 0.0 }, { "date": "2010-11-15", "price": 2.04, "dividend": 0.0 }, { "date": "2010-11-16", "price": 2.025, "dividend": 0.0 }, { "date": "2010-11-17", "price": 2.025, "dividend": 0.0 }, { "date": "2010-11-18", "price": 2.034, "dividend": 0.0 }, { "date": "2010-11-19", "price": 2.031, "dividend": 0.0 }, { "date": "2010-11-22", "price": 2.033, "dividend": 0.0 }, { "date": "2010-11-23", "price": 1.996, "dividend": 0.0 }, { "date": "2010-11-24", "price": 2.005, "dividend": 0.0 }, { "date": "2010-11-25", "price": 2.025, "dividend": 0.0 }, { "date": "2010-11-26", "price": 2.018, "dividend": 0.0 }, { "date": "2010-11-29", "price": 2.021, "dividend": 0.0 }, { "date": "2010-11-30", "price": 2.012, "dividend": 0.0 }, { "date": "2010-12-01", "price": 2.033, "dividend": 0.0 }, { "date": "2010-12-02", "price": 2.037, "dividend": 0.0 }, { "date": "2010-12-03", "price": 2.034, "dividend": 0.0 }, { "date": "2010-12-06", "price": 2.036, "dividend": 0.0 }, { "date": "2010-12-07", "price": 2.046, "dividend": 0.0 }, { "date": "2010-12-08", "price": 2.058, "dividend": 0.0 }, { "date": "2010-12-09", "price": 2.068, "dividend": 0.0 }, { "date": "2010-12-10", "price": 2.05, "dividend": 0.0 }, { "date": "2010-12-13", "price": 2.052, "dividend": 0.0 }, { "date": "2010-12-14", "price": 2.053, "dividend": 0.0 }, { "date": "2010-12-15", "price": 2.036, "dividend": 0.0 }, { "date": "2010-12-16", "price": 2.032, "dividend": 0.0 }, { "date": "2010-12-17", "price": 2.041, "dividend": 0.0 }, { "date": "2010-12-20", "price": 2.02, "dividend": 0.0 }, { "date": "2010-12-21", "price": 2.033, "dividend": 0.0 }, { "date": "2010-12-22", "price": 2.034, "dividend": 0.0 }, { "date": "2010-12-23", "price": 2.027, "dividend": 0.0 }, { "date": "2010-12-24", "price": 2.028, "dividend": 0.0 }, { "date": "2010-12-27", "price": 2.041, "dividend": 0.0 }, { "date": "2010-12-28", "price": 2.062, "dividend": 0.0 }, { "date": "2010-12-29", "price": 2.08, "dividend": 0.0 }, { "date": "2010-12-30", "price": 2.087, "dividend": 0.0 }, { "date": "2010-12-31", "price": 2.079, "dividend": 0.0 }, { "date": "2011-01-03", "price": 2.11, "dividend": 0.0 }, { "date": "2011-01-04", "price": 2.114, "dividend": 0.0 }, { "date": "2011-01-05", "price": 2.11, "dividend": 0.0 }, { "date": "2011-01-06", "price": 2.13, "dividend": 0.0 }, { "date": "2011-01-07", "price": 2.127, "dividend": 0.0 }, { "date": "2011-01-10", "price": 2.102, "dividend": 0.0 }, { "date": "2011-01-11", "price": 2.115, "dividend": 0.0 }, { "date": "2011-01-12", "price": 2.135, "dividend": 0.0 }, { "date": "2011-01-13", "price": 2.13, "dividend": 0.0 }, { "date": "2011-01-14", "price": 2.122, "dividend": 0.0 }, { "date": "2011-01-17", "price": 2.111, "dividend": 0.0 }, { "date": "2011-01-18", "price": 2.124, "dividend": 0.0 }, { "date": "2011-01-19", "price": 2.13, "dividend": 0.0 }, { "date": "2011-01-20", "price": 2.098, "dividend": 0.0 }, { "date": "2011-01-21", "price": 2.083, "dividend": 0.0 }, { "date": "2011-01-24", "price": 2.08, "dividend": 0.0 }, { "date": "2011-01-25", "price": 2.075, "dividend": 0.0 }, { "date": "2011-01-26", "price": 2.108, "dividend": 0.0 }, { "date": "2011-01-27", "price": 2.109, "dividend": 0.0 }, { "date": "2011-01-28", "price": 2.105, "dividend": 0.0 }, { "date": "2011-01-31", "price": 2.07, "dividend": 0.0 }, { "date": "2011-02-01", "price": 2.073, "dividend": 0.0 }, { "date": "2011-02-02", "price": 2.102, "dividend": 0.0 }, { "date": "2011-02-03", "price": 2.102, "dividend": 0.0 }, { "date": "2011-02-04", "price": 2.102, "dividend": 0.0 }, { "date": "2011-02-07", "price": 2.092, "dividend": 0.0 }, { "date": "2011-02-08", "price": 2.088, "dividend": 0.0 }, { "date": "2011-02-09", "price": 2.062, "dividend": 0.0 }, { "date": "2011-02-10", "price": 2.025, "dividend": 0.0 }, { "date": "2011-02-11", "price": 2.008, "dividend": 0.0 }, { "date": "2011-02-14", "price": 2.029, "dividend": 0.0 }, { "date": "2011-02-15", "price": 2.009, "dividend": 0.0 }, { "date": "2011-02-16", "price": 2.019, "dividend": 0.0 }, { "date": "2011-02-17", "price": 2.011, "dividend": 0.0 }, { "date": "2011-02-18", "price": 2.014, "dividend": 0.0 }, { "date": "2011-02-21", "price": 1.992, "dividend": 0.0 }, { "date": "2011-02-22", "price": 1.946, "dividend": 0.0 }, { "date": "2011-02-23", "price": 1.944, "dividend": 0.0 }, { "date": "2011-02-24", "price": 1.92, "dividend": 0.0 }, { "date": "2011-02-25", "price": 1.956, "dividend": 0.0 }, { "date": "2011-02-28", "price": 1.939, "dividend": 0.0 }, { "date": "2011-03-01", "price": 1.986, "dividend": 0.0 }, { "date": "2011-03-02", "price": 1.959, "dividend": 0.0 }, { "date": "2011-03-03", "price": 1.967, "dividend": 0.0 }, { "date": "2011-03-04", "price": 1.979, "dividend": 0.0 }, { "date": "2011-03-07", "price": 1.986, "dividend": 0.0 }, { "date": "2011-03-08", "price": 2.016, "dividend": 0.0 }, { "date": "2011-03-09", "price": 2.01, "dividend": 0.0 }, { "date": "2011-03-10", "price": 1.994, "dividend": 0.0 }, { "date": "2011-03-11", "price": 1.966, "dividend": 0.0 }, { "date": "2011-03-14", "price": 1.966, "dividend": 0.0 }, { "date": "2011-03-15", "price": 1.906, "dividend": 0.0 }, { "date": "2011-03-16", "price": 1.928, "dividend": 0.0 }, { "date": "2011-03-17", "price": 1.909, "dividend": 0.0 }, { "date": "2011-03-18", "price": 1.905, "dividend": 0.0 }, { "date": "2011-03-21", "price": 1.943, "dividend": 0.0 }, { "date": "2011-03-22", "price": 1.963, "dividend": 0.0 }, { "date": "2011-03-23", "price": 1.975, "dividend": 0.0 }, { "date": "2011-03-24", "price": 1.988, "dividend": 0.0 }, { "date": "2011-03-25", "price": 2.003, "dividend": 0.0 }, { "date": "2011-03-28", "price": 1.998, "dividend": 0.0 }, { "date": "2011-03-29", "price": 2.0, "dividend": 0.0 }, { "date": "2011-03-30", "price": 2.028, "dividend": 0.0 }, { "date": "2011-03-31", "price": 2.03, "dividend": 0.0 }, { "date": "2011-04-01", "price": 2.05, "dividend": 0.0 }, { "date": "2011-04-04", "price": 2.068, "dividend": 0.0 }, { "date": "2011-04-05", "price": 2.064, "dividend": 0.0 }, { "date": "2011-04-06", "price": 2.084, "dividend": 0.0 }, { "date": "2011-04-07", "price": 2.087, "dividend": 0.0 }, { "date": "2011-04-08", "price": 2.102, "dividend": 0.0 }, { "date": "2011-04-11", "price": 2.077, "dividend": 0.0 }, { "date": "2011-04-12", "price": 2.063, "dividend": 0.0 }, { "date": "2011-04-13", "price": 2.085, "dividend": 0.0 }, { "date": "2011-04-14", "price": 2.075, "dividend": 0.0 }, { "date": "2011-04-15", "price": 2.068, "dividend": 0.0 }, { "date": "2011-04-18", "price": 2.059, "dividend": 0.0 }, { "date": "2011-04-19", "price": 2.056, "dividend": 0.0 }, { "date": "2011-04-20", "price": 2.086, "dividend": 0.0 }, { "date": "2011-04-21", "price": 2.102, "dividend": 0.0 }, { "date": "2011-04-22", "price": 2.102, "dividend": 0.0 }, { "date": "2011-04-25", "price": 2.095, "dividend": 0.0 }, { "date": "2011-04-26", "price": 2.095, "dividend": 0.0 }, { "date": "2011-04-27", "price": 2.099, "dividend": 0.0 }, { "date": "2011-04-28", "price": 2.097, "dividend": 0.0 }, { "date": "2011-04-29", "price": 2.086, "dividend": 0.0 }, { "date": "2011-05-02", "price": 2.086, "dividend": 0.0 }, { "date": "2011-05-03", "price": 2.058, "dividend": 0.0 }, { "date": "2011-05-04", "price": 2.037, "dividend": 0.0 }, { "date": "2011-05-05", "price": 2.038, "dividend": 0.0 }, { "date": "2011-05-06", "price": 2.03, "dividend": 0.0 }, { "date": "2011-05-09", "price": 2.057, "dividend": 0.0 }, { "date": "2011-05-10", "price": 2.071, "dividend": 0.0 }, { "date": "2011-05-11", "price": 2.077, "dividend": 0.0 }, { "date": "2011-05-12", "price": 2.039, "dividend": 0.0 }, { "date": "2011-05-13", "price": 2.068, "dividend": 0.0 }, { "date": "2011-05-16", "price": 2.044, "dividend": 0.0 }, { "date": "2011-05-17", "price": 2.044, "dividend": 0.0 }, { "date": "2011-05-18", "price": 2.056, "dividend": 0.0 }, { "date": "2011-05-19", "price": 2.068, "dividend": 0.0 }, { "date": "2011-05-20", "price": 2.059, "dividend": 0.0 }, { "date": "2011-05-23", "price": 2.011, "dividend": 0.0 }, { "date": "2011-05-24", "price": 2.018, "dividend": 0.0 }, { "date": "2011-05-25", "price": 2.023, "dividend": 0.0 }, { "date": "2011-05-26", "price": 2.03, "dividend": 0.0 }, { "date": "2011-05-27", "price": 2.037, "dividend": 0.0 }, { "date": "2011-05-30", "price": 2.034, "dividend": 0.0 }, { "date": "2011-05-31", "price": 2.05, "dividend": 0.0 }, { "date": "2011-06-01", "price": 2.049, "dividend": 0.0 }, { "date": "2011-06-02", "price": 2.04, "dividend": 0.0 }, { "date": "2011-06-03", "price": 2.035, "dividend": 0.0 }, { "date": "2011-06-06", "price": 2.011, "dividend": 0.0 }, { "date": "2011-06-07", "price": 2.018, "dividend": 0.0 }, { "date": "2011-06-08", "price": 2.009, "dividend": 0.0 }, { "date": "2011-06-09", "price": 2.001, "dividend": 0.0 }, { "date": "2011-06-10", "price": 1.991, "dividend": 0.0 }, { "date": "2011-06-13", "price": 1.972, "dividend": 0.0 }, { "date": "2011-06-14", "price": 1.969, "dividend": 0.0 }, { "date": "2011-06-15", "price": 1.962, "dividend": 0.0 }, { "date": "2011-06-16", "price": 1.935, "dividend": 0.0 }, { "date": "2011-06-17", "price": 1.92, "dividend": 0.0 }, { "date": "2011-06-20", "price": 1.924, "dividend": 0.0 }, { "date": "2011-06-21", "price": 1.96, "dividend": 0.0 }, { "date": "2011-06-22", "price": 1.947, "dividend": 0.0 }, { "date": "2011-06-23", "price": 1.954, "dividend": 0.0 }, { "date": "2011-06-24", "price": 1.974, "dividend": 0.0 }, { "date": "2011-06-27", "price": 1.963, "dividend": 0.0 }, { "date": "2011-06-28", "price": 1.966, "dividend": 0.0 }, { "date": "2011-06-29", "price": 1.984, "dividend": 0.0 }, { "date": "2011-06-30", "price": 2.004, "dividend": 0.0 }, { "date": "2011-07-01", "price": 2.016, "dividend": 0.0 }, { "date": "2011-07-04", "price": 2.027, "dividend": 0.0 }, { "date": "2011-07-05", "price": 2.015, "dividend": 0.0 }, { "date": "2011-07-06", "price": 1.997, "dividend": 0.0 }, { "date": "2011-07-07", "price": 2.007, "dividend": 0.0 }, { "date": "2011-07-08", "price": 2.025, "dividend": 0.0 }, { "date": "2011-07-11", "price": 2.008, "dividend": 0.0 }, { "date": "2011-07-12", "price": 1.975, "dividend": 0.0 }, { "date": "2011-07-13", "price": 1.987, "dividend": 0.0 }, { "date": "2011-07-14", "price": 1.985, "dividend": 0.0 }, { "date": "2011-07-15", "price": 1.973, "dividend": 0.0 }, { "date": "2011-07-18", "price": 1.959, "dividend": 0.0 }, { "date": "2011-07-19", "price": 1.973, "dividend": 0.0 }, { "date": "2011-07-20", "price": 1.99, "dividend": 0.0 }, { "date": "2011-07-21", "price": 1.999, "dividend": 0.0 }, { "date": "2011-07-22", "price": 2.025, "dividend": 0.0 }, { "date": "2011-07-25", "price": 2.018, "dividend": 0.0 }, { "date": "2011-07-26", "price": 2.03, "dividend": 0.0 }, { "date": "2011-07-27", "price": 2.042, "dividend": 0.0 }, { "date": "2011-07-28", "price": 2.036, "dividend": 0.0 }, { "date": "2011-07-29", "price": 2.035, "dividend": 0.0 }, { "date": "2011-08-01", "price": 2.05, "dividend": 0.0 }, { "date": "2011-08-02", "price": 2.015, "dividend": 0.0 }, { "date": "2011-08-03", "price": 1.984, "dividend": 0.0 }, { "date": "2011-08-04", "price": 1.968, "dividend": 0.0 }, { "date": "2011-08-05", "price": 1.894, "dividend": 0.0 }, { "date": "2011-08-08", "price": 1.828, "dividend": 0.0 }, { "date": "2011-08-09", "price": 1.828, "dividend": 0.0 }, { "date": "2011-08-10", "price": 1.769, "dividend": 0.0 }, { "date": "2011-08-11", "price": 1.754, "dividend": 0.0 }, { "date": "2011-08-12", "price": 1.785, "dividend": 0.0 }, { "date": "2011-08-15", "price": 1.805, "dividend": 0.0 }, { "date": "2011-08-16", "price": 1.775, "dividend": 0.0 }, { "date": "2011-08-17", "price": 1.78, "dividend": 0.0 }, { "date": "2011-08-18", "price": 1.774, "dividend": 0.0 }, { "date": "2011-08-19", "price": 1.71, "dividend": 0.0 }, { "date": "2011-08-22", "price": 1.709, "dividend": 0.0 }, { "date": "2011-08-23", "price": 1.725, "dividend": 0.0 }, { "date": "2011-08-24", "price": 1.688, "dividend": 0.0 }, { "date": "2011-08-25", "price": 1.715, "dividend": 0.0 }, { "date": "2011-08-26", "price": 1.704, "dividend": 0.0 }, { "date": "2011-08-29", "price": 1.736, "dividend": 0.0 }, { "date": "2011-08-30", "price": 1.736, "dividend": 0.0 }, { "date": "2011-08-31", "price": 1.792, "dividend": 0.0 }, { "date": "2011-09-01", "price": 1.782, "dividend": 0.0 }, { "date": "2011-09-02", "price": 1.765, "dividend": 0.0 }, { "date": "2011-09-05", "price": 1.722, "dividend": 0.0 }, { "date": "2011-09-06", "price": 1.726, "dividend": 0.0 }, { "date": "2011-09-07", "price": 1.761, "dividend": 0.0 }, { "date": "2011-09-08", "price": 1.771, "dividend": 0.0 }, { "date": "2011-09-09", "price": 1.75, "dividend": 0.0 }, { "date": "2011-09-12", "price": 1.704, "dividend": 0.0 }, { "date": "2011-09-13", "price": 1.699, "dividend": 0.0 }, { "date": "2011-09-14", "price": 1.713, "dividend": 0.0 }, { "date": "2011-09-15", "price": 1.73, "dividend": 0.0 }, { "date": "2011-09-16", "price": 1.74, "dividend": 0.0 }, { "date": "2011-09-19", "price": 1.71, "dividend": 0.0 }, { "date": "2011-09-20", "price": 1.728, "dividend": 0.0 }, { "date": "2011-09-21", "price": 1.732, "dividend": 0.0 }, { "date": "2011-09-22", "price": 1.693, "dividend": 0.0 }, { "date": "2011-09-23", "price": 1.681, "dividend": 0.0 }, { "date": "2011-09-26", "price": 1.641, "dividend": 0.0 }, { "date": "2011-09-27", "price": 1.685, "dividend": 0.0 }, { "date": "2011-09-28", "price": 1.661, "dividend": 0.0 }, { "date": "2011-09-29", "price": 1.658, "dividend": 0.0 }, { "date": "2011-09-30", "price": 1.639, "dividend": 0.0 }, { "date": "2011-10-03", "price": 1.602, "dividend": 0.0 }, { "date": "2011-10-04", "price": 1.542, "dividend": 0.0 }, { "date": "2011-10-05", "price": 1.541, "dividend": 0.0 }, { "date": "2011-10-06", "price": 1.585, "dividend": 0.0 }, { "date": "2011-10-07", "price": 1.602, "dividend": 0.0 }, { "date": "2011-10-10", "price": 1.624, "dividend": 0.0 }, { "date": "2011-10-11", "price": 1.642, "dividend": 0.0 }, { "date": "2011-10-12", "price": 1.673, "dividend": 0.0 }, { "date": "2011-10-13", "price": 1.667, "dividend": 0.0 }, { "date": "2011-10-14", "price": 1.676, "dividend": 0.0 }, { "date": "2011-10-17", "price": 1.695, "dividend": 0.0 }, { "date": "2011-10-18", "price": 1.656, "dividend": 0.0 }, { "date": "2011-10-19", "price": 1.666, "dividend": 0.0 }, { "date": "2011-10-20", "price": 1.644, "dividend": 0.0 }, { "date": "2011-10-21", "price": 1.656, "dividend": 0.0 }, { "date": "2011-10-24", "price": 1.683, "dividend": 0.0 }, { "date": "2011-10-25", "price": 1.695, "dividend": 0.0 }, { "date": "2011-10-26", "price": 1.695, "dividend": 0.0 }, { "date": "2011-10-27", "price": 1.739, "dividend": 0.0 }, { "date": "2011-10-28", "price": 1.768, "dividend": 0.0 }, { "date": "2011-10-31", "price": 1.737, "dividend": 0.0 }, { "date": "2011-11-01", "price": 1.691, "dividend": 0.0 }, { "date": "2011-11-02", "price": 1.725, "dividend": 0.0 }, { "date": "2011-11-03", "price": 1.708, "dividend": 0.0 }, { "date": "2011-11-04", "price": 1.724, "dividend": 0.0 }, { "date": "2011-11-07", "price": 1.724, "dividend": 0.0 }, { "date": "2011-11-08", "price": 1.728, "dividend": 0.0 }, { "date": "2011-11-09", "price": 1.723, "dividend": 0.0 }, { "date": "2011-11-10", "price": 1.685, "dividend": 0.0 }, { "date": "2011-11-11", "price": 1.685, "dividend": 0.0 }, { "date": "2011-11-14", "price": 1.714, "dividend": 0.0 }, { "date": "2011-11-15", "price": 1.701, "dividend": 0.0 }, { "date": "2011-11-16", "price": 1.698, "dividend": 0.0 }, { "date": "2011-11-17", "price": 1.682, "dividend": 0.0 }, { "date": "2011-11-18", "price": 1.656, "dividend": 0.0 }, { "date": "2011-11-21", "price": 1.635, "dividend": 0.0 }, { "date": "2011-11-22", "price": 1.645, "dividend": 0.0 }, { "date": "2011-11-23", "price": 1.624, "dividend": 0.0 }, { "date": "2011-11-24", "price": 1.621, "dividend": 0.0 }, { "date": "2011-11-25", "price": 1.599, "dividend": 0.0 }, { "date": "2011-11-28", "price": 1.631, "dividend": 0.0 }, { "date": "2011-11-29", "price": 1.626, "dividend": 0.0 }, { "date": "2011-11-30", "price": 1.64, "dividend": 0.0 }, { "date": "2011-12-01", "price": 1.678, "dividend": 0.0 }, { "date": "2011-12-02", "price": 1.687, "dividend": 0.0 }, { "date": "2011-12-05", "price": 1.681, "dividend": 0.0 }, { "date": "2011-12-06", "price": 1.666, "dividend": 0.0 }, { "date": "2011-12-07", "price": 1.686, "dividend": 0.0 }, { "date": "2011-12-08", "price": 1.653, "dividend": 0.0 }, { "date": "2011-12-09", "price": 1.634, "dividend": 0.0 }, { "date": "2011-12-12", "price": 1.64, "dividend": 0.0 }, { "date": "2011-12-13", "price": 1.633, "dividend": 0.0 }, { "date": "2011-12-14", "price": 1.626, "dividend": 0.0 }, { "date": "2011-12-15", "price": 1.607, "dividend": 0.0 }, { "date": "2011-12-16", "price": 1.62, "dividend": 0.0 }, { "date": "2011-12-19", "price": 1.594, "dividend": 0.0 }, { "date": "2011-12-20", "price": 1.595, "dividend": 0.0 }, { "date": "2011-12-21", "price": 1.628, "dividend": 0.0 }, { "date": "2011-12-22", "price": 1.623, "dividend": 0.0 }, { "date": "2011-12-23", "price": 1.635, "dividend": 0.0 }, { "date": "2011-12-26", "price": 1.635, "dividend": 0.0 }, { "date": "2011-12-27", "price": 1.633, "dividend": 0.0 }, { "date": "2011-12-28", "price": 1.629, "dividend": 0.0 }, { "date": "2011-12-29", "price": 1.635, "dividend": 0.0 }, { "date": "2011-12-30", "price": 1.618, "dividend": 0.0 }, { "date": "2012-01-02", "price": 1.618, "dividend": 0.0 }, { "date": "2012-01-03", "price": 1.645, "dividend": 0.0 }, { "date": "2012-01-04", "price": 1.658, "dividend": 0.0 }, { "date": "2012-01-05", "price": 1.649, "dividend": 0.0 }, { "date": "2012-01-06", "price": 1.651, "dividend": 0.0 }, { "date": "2012-01-09", "price": 1.638, "dividend": 0.0 }, { "date": "2012-01-10", "price": 1.66, "dividend": 0.0 }, { "date": "2012-01-11", "price": 1.68, "dividend": 0.0 }, { "date": "2012-01-12", "price": 1.681, "dividend": 0.0 }, { "date": "2012-01-13", "price": 1.711, "dividend": 0.0 }, { "date": "2012-01-16", "price": 1.69, "dividend": 0.0 }, { "date": "2012-01-17", "price": 1.725, "dividend": 0.0 }, { "date": "2012-01-18", "price": 1.714, "dividend": 0.0 }, { "date": "2012-01-19", "price": 1.723, "dividend": 0.0 }, { "date": "2012-01-20", "price": 1.742, "dividend": 0.0 }, { "date": "2012-01-23", "price": 1.742, "dividend": 0.0 }, { "date": "2012-01-24", "price": 1.742, "dividend": 0.0 }, { "date": "2012-01-25", "price": 1.769, "dividend": 0.0 }, { "date": "2012-01-26", "price": 1.767, "dividend": 0.0 }, { "date": "2012-01-27", "price": 1.781, "dividend": 0.0 }, { "date": "2012-01-30", "price": 1.768, "dividend": 0.0 }, { "date": "2012-01-31", "price": 1.785, "dividend": 0.0 }, { "date": "2012-02-01", "price": 1.779, "dividend": 0.0 }, { "date": "2012-02-02", "price": 1.783, "dividend": 0.0 }, { "date": "2012-02-03", "price": 1.791, "dividend": 0.0 }, { "date": "2012-02-06", "price": 1.804, "dividend": 0.0 }, { "date": "2012-02-07", "price": 1.813, "dividend": 0.0 }, { "date": "2012-02-08", "price": 1.833, "dividend": 0.0 }, { "date": "2012-02-09", "price": 1.832, "dividend": 0.0 }, { "date": "2012-02-10", "price": 1.817, "dividend": 0.0 }, { "date": "2012-02-13", "price": 1.833, "dividend": 0.0 }, { "date": "2012-02-14", "price": 1.837, "dividend": 0.0 }, { "date": "2012-02-15", "price": 1.85, "dividend": 0.0 }, { "date": "2012-02-16", "price": 1.827, "dividend": 0.0 }, { "date": "2012-02-17", "price": 1.838, "dividend": 0.0 }, { "date": "2012-02-20", "price": 1.855, "dividend": 0.0 }, { "date": "2012-02-21", "price": 1.86, "dividend": 0.0 }, { "date": "2012-02-22", "price": 1.848, "dividend": 0.0 }, { "date": "2012-02-23", "price": 1.837, "dividend": 0.0 }, { "date": "2012-02-24", "price": 1.838, "dividend": 0.0 }, { "date": "2012-02-27", "price": 1.821, "dividend": 0.0 }, { "date": "2012-02-28", "price": 1.833, "dividend": 0.0 }, { "date": "2012-02-29", "price": 1.845, "dividend": 0.0 }, { "date": "2012-03-01", "price": 1.836, "dividend": 0.0 }, { "date": "2012-03-02", "price": 1.843, "dividend": 0.0 }, { "date": "2012-03-05", "price": 1.833, "dividend": 0.0 }, { "date": "2012-03-06", "price": 1.798, "dividend": 0.0 }, { "date": "2012-03-07", "price": 1.786, "dividend": 0.0 }, { "date": "2012-03-08", "price": 1.818, "dividend": 0.0 }, { "date": "2012-03-09", "price": 1.813, "dividend": 0.0 }, { "date": "2012-03-12", "price": 1.811, "dividend": 0.0 }, { "date": "2012-03-13", "price": 1.825, "dividend": 0.0 }, { "date": "2012-03-14", "price": 1.848, "dividend": 0.0 }, { "date": "2012-03-15", "price": 1.845, "dividend": 0.0 }, { "date": "2012-03-16", "price": 1.846, "dividend": 0.0 }, { "date": "2012-03-19", "price": 1.83, "dividend": 0.0 }, { "date": "2012-03-20", "price": 1.836, "dividend": 0.0 }, { "date": "2012-03-21", "price": 1.838, "dividend": 0.0 }, { "date": "2012-03-22", "price": 1.827, "dividend": 0.0 }, { "date": "2012-03-23", "price": 1.837, "dividend": 0.0 }, { "date": "2012-03-26", "price": 1.828, "dividend": 0.0 }, { "date": "2012-03-27", "price": 1.859, "dividend": 0.0 }, { "date": "2012-03-28", "price": 1.856, "dividend": 0.0 }, { "date": "2012-03-29", "price": 1.839, "dividend": 0.0 }, { "date": "2012-03-30", "price": 1.847, "dividend": 0.0 }, { "date": "2012-04-02", "price": 1.843, "dividend": 0.0 }, { "date": "2012-04-03", "price": 1.844, "dividend": 0.0 }, { "date": "2012-04-04", "price": 1.824, "dividend": 0.0 }, { "date": "2012-04-05", "price": 1.821, "dividend": 0.0 }, { "date": "2012-04-06", "price": 1.821, "dividend": 0.0 }, { "date": "2012-04-09", "price": 1.808, "dividend": 0.0 }, { "date": "2012-04-10", "price": 1.817, "dividend": 0.0 }, { "date": "2012-04-11", "price": 1.798, "dividend": 0.0 }, { "date": "2012-04-12", "price": 1.814, "dividend": 0.0 }, { "date": "2012-04-13", "price": 1.821, "dividend": 0.0 }, { "date": "2012-04-16", "price": 1.821, "dividend": 0.0 }, { "date": "2012-04-17", "price": 1.817, "dividend": 0.0 }, { "date": "2012-04-18", "price": 1.831, "dividend": 0.0 }, { "date": "2012-04-19", "price": 1.838, "dividend": 0.0 }, { "date": "2012-04-20", "price": 1.832, "dividend": 0.0 }, { "date": "2012-04-23", "price": 1.811, "dividend": 0.0 }, { "date": "2012-04-24", "price": 1.818, "dividend": 0.0 }, { "date": "2012-04-25", "price": 1.827, "dividend": 0.0 }, { "date": "2012-04-26", "price": 1.829, "dividend": 0.0 }, { "date": "2012-04-27", "price": 1.835, "dividend": 0.0 }, { "date": "2012-04-30", "price": 1.837, "dividend": 0.0 }, { "date": "2012-05-01", "price": 1.837, "dividend": 0.0 }, { "date": "2012-05-02", "price": 1.854, "dividend": 0.0 }, { "date": "2012-05-03", "price": 1.851, "dividend": 0.0 }, { "date": "2012-05-04", "price": 1.844, "dividend": 0.0 }, { "date": "2012-05-07", "price": 1.811, "dividend": 0.0 }, { "date": "2012-05-08", "price": 1.814, "dividend": 0.0 }, { "date": "2012-05-09", "price": 1.799, "dividend": 0.0 }, { "date": "2012-05-10", "price": 1.796, "dividend": 0.0 }, { "date": "2012-05-11", "price": 1.781, "dividend": 0.0 }, { "date": "2012-05-14", "price": 1.76, "dividend": 0.0 }, { "date": "2012-05-15", "price": 1.769, "dividend": 0.0 }, { "date": "2012-05-16", "price": 1.738, "dividend": 0.0 }, { "date": "2012-05-17", "price": 1.733, "dividend": 0.0 }, { "date": "2012-05-18", "price": 1.702, "dividend": 0.0 }, { "date": "2012-05-21", "price": 1.705, "dividend": 0.0 }, { "date": "2012-05-22", "price": 1.726, "dividend": 0.0 }, { "date": "2012-05-23", "price": 1.698, "dividend": 0.0 }, { "date": "2012-05-24", "price": 1.699, "dividend": 0.0 }, { "date": "2012-05-25", "price": 1.698, "dividend": 0.0 }, { "date": "2012-05-28", "price": 1.705, "dividend": 0.0 }, { "date": "2012-05-29", "price": 1.713, "dividend": 0.0 }, { "date": "2012-05-30", "price": 1.707, "dividend": 0.0 }, { "date": "2012-05-31", "price": 1.709, "dividend": 0.0 }, { "date": "2012-06-01", "price": 1.688, "dividend": 0.0 }, { "date": "2012-06-04", "price": 1.658, "dividend": 0.0 }, { "date": "2012-06-05", "price": 1.666, "dividend": 0.0 }, { "date": "2012-06-06", "price": 1.691, "dividend": 0.0 }, { "date": "2012-06-07", "price": 1.692, "dividend": 0.0 }, { "date": "2012-06-08", "price": 1.674, "dividend": 0.0 }, { "date": "2012-06-11", "price": 1.704, "dividend": 0.0 }, { "date": "2012-06-12", "price": 1.711, "dividend": 0.0 }, { "date": "2012-06-13", "price": 1.709, "dividend": 0.0 }, { "date": "2012-06-14", "price": 1.699, "dividend": 0.0 }, { "date": "2012-06-15", "price": 1.726, "dividend": 0.0 }, { "date": "2012-06-18", "price": 1.729, "dividend": 0.0 }, { "date": "2012-06-19", "price": 1.739, "dividend": 0.0 }, { "date": "2012-06-20", "price": 1.748, "dividend": 0.0 }, { "date": "2012-06-21", "price": 1.734, "dividend": 0.0 }, { "date": "2012-06-22", "price": 1.73, "dividend": 0.0 }, { "date": "2012-06-25", "price": 1.725, "dividend": 0.0 }, { "date": "2012-06-26", "price": 1.72, "dividend": 0.0 }, { "date": "2012-06-27", "price": 1.74, "dividend": 0.0 }, { "date": "2012-06-28", "price": 1.742, "dividend": 0.0 }, { "date": "2012-06-29", "price": 1.761, "dividend": 0.0 }, { "date": "2012-07-02", "price": 1.779, "dividend": 0.0 }, { "date": "2012-07-03", "price": 1.804, "dividend": 0.0 }, { "date": "2012-07-04", "price": 1.804, "dividend": 0.0 }, { "date": "2012-07-05", "price": 1.816, "dividend": 0.0 }, { "date": "2012-07-06", "price": 1.824, "dividend": 0.0 }, { "date": "2012-07-09", "price": 1.794, "dividend": 0.0 }, { "date": "2012-07-10", "price": 1.814, "dividend": 0.0 }, { "date": "2012-07-11", "price": 1.827, "dividend": 0.0 }, { "date": "2012-07-12", "price": 1.815, "dividend": 0.0 }, { "date": "2012-07-13", "price": 1.827, "dividend": 0.0 }, { "date": "2012-07-16", "price": 1.832, "dividend": 0.0 }, { "date": "2012-07-17", "price": 1.84, "dividend": 0.0 }, { "date": "2012-07-18", "price": 1.845, "dividend": 0.0 }, { "date": "2012-07-19", "price": 1.857, "dividend": 0.0 }, { "date": "2012-07-20", "price": 1.85, "dividend": 0.0 }, { "date": "2012-07-23", "price": 1.824, "dividend": 0.0 }, { "date": "2012-07-24", "price": 1.836, "dividend": 0.0 }, { "date": "2012-07-25", "price": 1.832, "dividend": 0.0 }, { "date": "2012-07-26", "price": 1.836, "dividend": 0.0 }, { "date": "2012-07-27", "price": 1.836, "dividend": 0.0 }, { "date": "2012-07-30", "price": 1.858, "dividend": 0.0 }, { "date": "2012-07-31", "price": 1.861, "dividend": 0.0 }, { "date": "2012-08-01", "price": 1.862, "dividend": 0.0 }, { "date": "2012-08-02", "price": 1.858, "dividend": 0.0 }, { "date": "2012-08-03", "price": 1.863, "dividend": 0.0 }, { "date": "2012-08-06", "price": 1.871, "dividend": 0.0 }, { "date": "2012-08-07", "price": 1.864, "dividend": 0.0 }, { "date": "2012-08-08", "price": 1.859, "dividend": 0.0 }, { "date": "2012-08-09", "price": 1.859, "dividend": 0.0 }, { "date": "2012-08-10", "price": 1.857, "dividend": 0.0 }, { "date": "2012-08-13", "price": 1.864, "dividend": 0.0 }, { "date": "2012-08-14", "price": 1.879, "dividend": 0.0 }, { "date": "2012-08-15", "price": 1.872, "dividend": 0.0 }, { "date": "2012-08-16", "price": 1.873, "dividend": 0.0 }, { "date": "2012-08-17", "price": 1.872, "dividend": 0.0 }, { "date": "2012-08-20", "price": 1.872, "dividend": 0.0 }, { "date": "2012-08-21", "price": 1.876, "dividend": 0.0 }, { "date": "2012-08-22", "price": 1.872, "dividend": 0.0 }, { "date": "2012-08-23", "price": 1.876, "dividend": 0.0 }, { "date": "2012-08-24", "price": 1.866, "dividend": 0.0 }, { "date": "2012-08-27", "price": 1.866, "dividend": 0.0 }, { "date": "2012-08-28", "price": 1.864, "dividend": 0.0 }, { "date": "2012-08-29", "price": 1.869, "dividend": 0.0 }, { "date": "2012-08-30", "price": 1.849, "dividend": 0.0 }, { "date": "2012-08-31", "price": 1.855, "dividend": 0.0 }, { "date": "2012-09-03", "price": 1.853, "dividend": 0.0 }, { "date": "2012-09-04", "price": 1.85, "dividend": 0.0 }, { "date": "2012-09-05", "price": 1.837, "dividend": 0.0 }, { "date": "2012-09-06", "price": 1.835, "dividend": 0.0 }, { "date": "2012-09-07", "price": 1.848, "dividend": 0.0 }, { "date": "2012-09-10", "price": 1.849, "dividend": 0.0 }, { "date": "2012-09-11", "price": 1.851, "dividend": 0.0 }, { "date": "2012-09-12", "price": 1.864, "dividend": 0.0 }, { "date": "2012-09-13", "price": 1.861, "dividend": 0.0 }, { "date": "2012-09-14", "price": 1.884, "dividend": 0.0 }, { "date": "2012-09-17", "price": 1.891, "dividend": 0.0 }, { "date": "2012-09-18", "price": 1.88, "dividend": 0.0 }, { "date": "2012-09-19", "price": 1.883, "dividend": 0.0 }, { "date": "2012-09-20", "price": 1.875, "dividend": 0.0 }, { "date": "2012-09-21", "price": 1.889, "dividend": 0.0 }, { "date": "2012-09-24", "price": 1.879, "dividend": 0.0 }, { "date": "2012-09-25", "price": 1.882, "dividend": 0.0 }, { "date": "2012-09-26", "price": 1.872, "dividend": 0.0 }, { "date": "2012-09-27", "price": 1.878, "dividend": 0.0 }, { "date": "2012-09-28", "price": 1.879, "dividend": 0.0 }, { "date": "2012-10-01", "price": 1.88, "dividend": 0.0 }, { "date": "2012-10-02", "price": 1.885, "dividend": 0.0 }, { "date": "2012-10-03", "price": 1.874, "dividend": 0.0 }, { "date": "2012-10-04", "price": 1.885, "dividend": 0.0 }, { "date": "2012-10-05", "price": 1.892, "dividend": 0.0 }, { "date": "2012-10-08", "price": 1.876, "dividend": 0.0 }, { "date": "2012-10-09", "price": 1.872, "dividend": 0.0 }, { "date": "2012-10-10", "price": 1.856, "dividend": 0.0 }, { "date": "2012-10-11", "price": 1.853, "dividend": 0.0 }, { "date": "2012-10-12", "price": 1.854, "dividend": 0.0 }, { "date": "2012-10-15", "price": 1.858, "dividend": 0.0 }, { "date": "2012-10-16", "price": 1.865, "dividend": 0.0 }, { "date": "2012-10-17", "price": 1.868, "dividend": 0.0 }, { "date": "2012-10-18", "price": 1.877, "dividend": 0.0 }, { "date": "2012-10-19", "price": 1.866, "dividend": 0.0 }, { "date": "2012-10-22", "price": 1.862, "dividend": 0.0 }, { "date": "2012-10-23", "price": 1.86, "dividend": 0.0 }, { "date": "2012-10-24", "price": 1.853, "dividend": 0.0 }, { "date": "2012-10-25", "price": 1.865, "dividend": 0.0 }, { "date": "2012-10-26", "price": 1.865, "dividend": 0.0 }, { "date": "2012-10-29", "price": 1.845, "dividend": 0.0 }, { "date": "2012-10-30", "price": 1.842, "dividend": 0.0 }, { "date": "2012-10-31", "price": 1.841, "dividend": 0.0 }, { "date": "2012-11-01", "price": 1.83, "dividend": 0.0 }, { "date": "2012-11-02", "price": 1.838, "dividend": 0.0 }, { "date": "2012-11-05", "price": 1.837, "dividend": 0.0 }, { "date": "2012-11-06", "price": 1.831, "dividend": 0.0 }, { "date": "2012-11-07", "price": 1.848, "dividend": 0.0 }, { "date": "2012-11-08", "price": 1.83, "dividend": 0.0 }, { "date": "2012-11-09", "price": 1.822, "dividend": 0.0 }, { "date": "2012-11-12", "price": 1.825, "dividend": 0.0 }, { "date": "2012-11-13", "price": 1.825, "dividend": 0.0 }, { "date": "2012-11-14", "price": 1.81, "dividend": 0.0 }, { "date": "2012-11-15", "price": 1.786, "dividend": 0.0 }, { "date": "2012-11-16", "price": 1.781, "dividend": 0.0 }, { "date": "2012-11-19", "price": 1.785, "dividend": 0.0 }, { "date": "2012-11-20", "price": 1.789, "dividend": 0.0 }, { "date": "2012-11-21", "price": 1.792, "dividend": 0.0 }, { "date": "2012-11-22", "price": 1.809, "dividend": 0.0 }, { "date": "2012-11-23", "price": 1.811, "dividend": 0.0 }, { "date": "2012-11-26", "price": 1.819, "dividend": 0.0 }, { "date": "2012-11-27", "price": 1.828, "dividend": 0.0 }, { "date": "2012-11-28", "price": 1.834, "dividend": 0.0 }, { "date": "2012-11-29", "price": 1.856, "dividend": 0.0 }, { "date": "2012-11-30", "price": 1.868, "dividend": 0.0 }, { "date": "2012-12-03", "price": 1.859, "dividend": 0.0 }, { "date": "2012-12-04", "price": 1.861, "dividend": 0.0 }, { "date": "2012-12-05", "price": 1.87, "dividend": 0.0 }, { "date": "2012-12-06", "price": 1.869, "dividend": 0.0 }, { "date": "2012-12-07", "price": 1.894, "dividend": 0.0 }, { "date": "2012-12-10", "price": 1.894, "dividend": 0.0 }, { "date": "2012-12-11", "price": 1.893, "dividend": 0.0 }, { "date": "2012-12-12", "price": 1.907, "dividend": 0.0 }, { "date": "2012-12-13", "price": 1.913, "dividend": 0.0 }, { "date": "2012-12-14", "price": 1.92, "dividend": 0.0 }, { "date": "2012-12-17", "price": 1.911, "dividend": 0.0 }, { "date": "2012-12-18", "price": 1.912, "dividend": 0.0 }, { "date": "2012-12-19", "price": 1.912, "dividend": 0.0 }, { "date": "2012-12-20", "price": 1.922, "dividend": 0.0 }, { "date": "2012-12-21", "price": 1.913, "dividend": 0.0 }, { "date": "2012-12-24", "price": 1.917, "dividend": 0.0 }, { "date": "2012-12-25", "price": 1.917, "dividend": 0.0 }, { "date": "2012-12-26", "price": 1.923, "dividend": 0.0 }, { "date": "2012-12-27", "price": 1.924, "dividend": 0.0 }, { "date": "2012-12-28", "price": 1.933, "dividend": 0.0 }, { "date": "2012-12-31", "price": 1.923, "dividend": 0.0 }, { "date": "2013-01-01", "price": 1.923, "dividend": 0.0 }, { "date": "2013-01-02", "price": 1.944, "dividend": 0.0 }, { "date": "2013-01-03", "price": 1.954, "dividend": 0.0 }, { "date": "2013-01-04", "price": 1.955, "dividend": 0.0 }, { "date": "2013-01-07", "price": 1.953, "dividend": 0.0 }, { "date": "2013-01-08", "price": 1.946, "dividend": 0.0 }, { "date": "2013-01-09", "price": 1.961, "dividend": 0.0 }, { "date": "2013-01-10", "price": 1.971, "dividend": 0.0 }, { "date": "2013-01-11", "price": 1.963, "dividend": 0.0 }, { "date": "2013-01-14", "price": 1.95, "dividend": 0.0 }, { "date": "2013-01-15", "price": 1.942, "dividend": 0.0 }, { "date": "2013-01-16", "price": 1.951, "dividend": 0.0 }, { "date": "2013-01-17", "price": 1.949, "dividend": 0.0 }, { "date": "2013-01-18", "price": 1.956, "dividend": 0.0 }, { "date": "2013-01-21", "price": 1.959, "dividend": 0.0 }, { "date": "2013-01-22", "price": 1.955, "dividend": 0.0 }, { "date": "2013-01-23", "price": 1.961, "dividend": 0.0 }, { "date": "2013-01-24", "price": 1.97, "dividend": 0.0 }, { "date": "2013-01-25", "price": 1.979, "dividend": 0.0 }, { "date": "2013-01-28", "price": 1.985, "dividend": 0.0 }, { "date": "2013-01-29", "price": 1.98, "dividend": 0.0 }, { "date": "2013-01-30", "price": 1.993, "dividend": 0.0 }, { "date": "2013-01-31", "price": 1.994, "dividend": 0.0 }, { "date": "2013-02-01", "price": 2.001, "dividend": 0.0 }, { "date": "2013-02-04", "price": 2.006, "dividend": 0.0 }, { "date": "2013-02-05", "price": 1.994, "dividend": 0.0 }, { "date": "2013-02-06", "price": 1.996, "dividend": 0.0 }, { "date": "2013-02-07", "price": 1.988, "dividend": 0.0 }, { "date": "2013-02-08", "price": 1.995, "dividend": 0.0 }, { "date": "2013-02-11", "price": 1.995, "dividend": 0.0 }, { "date": "2013-02-12", "price": 1.995, "dividend": 0.0 }, { "date": "2013-02-13", "price": 2.01, "dividend": 0.0 }, { "date": "2013-02-14", "price": 2.002, "dividend": 0.0 }, { "date": "2013-02-15", "price": 2.003, "dividend": 0.0 }, { "date": "2013-02-18", "price": 2.005, "dividend": 0.0 }, { "date": "2013-02-19", "price": 2.011, "dividend": 0.0 }, { "date": "2013-02-20", "price": 2.022, "dividend": 0.0 }, { "date": "2013-02-21", "price": 2.006, "dividend": 0.0 }, { "date": "2013-02-22", "price": 2.002, "dividend": 0.0 }, { "date": "2013-02-25", "price": 2.0, "dividend": 0.0 }, { "date": "2013-02-26", "price": 1.979, "dividend": 0.0 }, { "date": "2013-02-27", "price": 1.981, "dividend": 0.0 }, { "date": "2013-02-28", "price": 1.988, "dividend": 0.0 }, { "date": "2013-03-01", "price": 1.984, "dividend": 0.0 }, { "date": "2013-03-04", "price": 1.96, "dividend": 0.0 }, { "date": "2013-03-05", "price": 1.973, "dividend": 0.0 }, { "date": "2013-03-06", "price": 1.994, "dividend": 0.0 }, { "date": "2013-03-07", "price": 1.995, "dividend": 0.0 }, { "date": "2013-03-08", "price": 1.988, "dividend": 0.0 }, { "date": "2013-03-11", "price": 1.987, "dividend": 0.0 }, { "date": "2013-03-12", "price": 2.001, "dividend": 0.0 }, { "date": "2013-03-13", "price": 1.994, "dividend": 0.0 }, { "date": "2013-03-14", "price": 1.995, "dividend": 0.0 }, { "date": "2013-03-15", "price": 1.994, "dividend": 0.0 }, { "date": "2013-03-18", "price": 1.981, "dividend": 0.0 }, { "date": "2013-03-19", "price": 1.988, "dividend": 0.0 }, { "date": "2013-03-20", "price": 1.978, "dividend": 0.0 }, { "date": "2013-03-21", "price": 1.99, "dividend": 0.0 }, { "date": "2013-03-22", "price": 1.984, "dividend": 0.0 }, { "date": "2013-03-25", "price": 1.991, "dividend": 0.0 }, { "date": "2013-03-26", "price": 1.999, "dividend": 0.0 }, { "date": "2013-03-27", "price": 2.014, "dividend": 0.0 }, { "date": "2013-03-28", "price": 2.009, "dividend": 0.0 }, { "date": "2013-03-29", "price": 2.009, "dividend": 0.0 }, { "date": "2013-04-01", "price": 2.006, "dividend": 0.0 }, { "date": "2013-04-02", "price": 2.013, "dividend": 0.0 }, { "date": "2013-04-03", "price": 2.015, "dividend": 0.0 }, { "date": "2013-04-04", "price": 2.007, "dividend": 0.0 }, { "date": "2013-04-05", "price": 1.997, "dividend": 0.0 }, { "date": "2013-04-08", "price": 1.986, "dividend": 0.0 }, { "date": "2013-04-09", "price": 1.995, "dividend": 0.0 }, { "date": "2013-04-10", "price": 1.996, "dividend": 0.0 }, { "date": "2013-04-11", "price": 2.005, "dividend": 0.0 }, { "date": "2013-04-12", "price": 1.999, "dividend": 0.0 }, { "date": "2013-04-15", "price": 1.986, "dividend": 0.0 }, { "date": "2013-04-16", "price": 1.985, "dividend": 0.0 }, { "date": "2013-04-17", "price": 1.984, "dividend": 0.0 }, { "date": "2013-04-18", "price": 1.989, "dividend": 0.0 }, { "date": "2013-04-19", "price": 1.991, "dividend": 0.0 }, { "date": "2013-04-22", "price": 1.992, "dividend": 0.0 }, { "date": "2013-04-23", "price": 1.978, "dividend": 0.0 }, { "date": "2013-04-24", "price": 2.005, "dividend": 0.0 }, { "date": "2013-04-25", "price": 2.024, "dividend": 0.0 }, { "date": "2013-04-26", "price": 2.032, "dividend": 0.0 }, { "date": "2013-04-29", "price": 2.048, "dividend": 0.0 }, { "date": "2013-04-30", "price": 2.055, "dividend": 0.0 }, { "date": "2013-05-01", "price": 2.055, "dividend": 0.0 }, { "date": "2013-05-02", "price": 2.075, "dividend": 0.0 }, { "date": "2013-05-03", "price": 2.056, "dividend": 0.0 }, { "date": "2013-05-06", "price": 2.068, "dividend": 0.0 }, { "date": "2013-05-07", "price": 2.065, "dividend": 0.0 }, { "date": "2013-05-08", "price": 2.083, "dividend": 0.0 }, { "date": "2013-05-09", "price": 2.094, "dividend": 0.0 }, { "date": "2013-05-10", "price": 2.102, "dividend": 0.0 }, { "date": "2013-05-13", "price": 2.096, "dividend": 0.0 }, { "date": "2013-05-14", "price": 2.106, "dividend": 0.0 }, { "date": "2013-05-15", "price": 2.108, "dividend": 0.0 }, { "date": "2013-05-16", "price": 2.108, "dividend": 0.0 }, { "date": "2013-05-17", "price": 2.11, "dividend": 0.0 }, { "date": "2013-05-20", "price": 2.121, "dividend": 0.0 }, { "date": "2013-05-21", "price": 2.107, "dividend": 0.0 }, { "date": "2013-05-22", "price": 2.115, "dividend": 0.0 }, { "date": "2013-05-23", "price": 2.076, "dividend": 0.0 }, { "date": "2013-05-24", "price": 2.076, "dividend": 0.0 }, { "date": "2013-05-27", "price": 2.075, "dividend": 0.0 }, { "date": "2013-05-28", "price": 2.08, "dividend": 0.0 }, { "date": "2013-05-29", "price": 2.057, "dividend": 0.0 }, { "date": "2013-05-30", "price": 2.038, "dividend": 0.0 }, { "date": "2013-05-31", "price": 2.027, "dividend": 0.0 }, { "date": "2013-06-03", "price": 2.01, "dividend": 0.0 }, { "date": "2013-06-04", "price": 2.021, "dividend": 0.0 }, { "date": "2013-06-05", "price": 1.997, "dividend": 0.0 }, { "date": "2013-06-06", "price": 1.969, "dividend": 0.0 }, { "date": "2013-06-07", "price": 1.964, "dividend": 0.0 }, { "date": "2013-06-10", "price": 1.97, "dividend": 0.0 }, { "date": "2013-06-11", "price": 1.959, "dividend": 0.0 }, { "date": "2013-06-12", "price": 1.94, "dividend": 0.0 }, { "date": "2013-06-13", "price": 1.923, "dividend": 0.0 }, { "date": "2013-06-14", "price": 1.947, "dividend": 0.0 }, { "date": "2013-06-17", "price": 1.954, "dividend": 0.0 }, { "date": "2013-06-18", "price": 1.977, "dividend": 0.0 }, { "date": "2013-06-19", "price": 1.965, "dividend": 0.0 }, { "date": "2013-06-20", "price": 1.918, "dividend": 0.0 }, { "date": "2013-06-21", "price": 1.916, "dividend": 0.0 }, { "date": "2013-06-24", "price": 1.885, "dividend": 0.0 }, { "date": "2013-06-25", "price": 1.9, "dividend": 0.0 }, { "date": "2013-06-26", "price": 1.905, "dividend": 0.0 }, { "date": "2013-06-27", "price": 1.903, "dividend": 0.0 }, { "date": "2013-06-28", "price": 1.924, "dividend": 0.0 }, { "date": "2013-07-01", "price": 1.905, "dividend": 0.0 }, { "date": "2013-07-02", "price": 1.916, "dividend": 0.0 }, { "date": "2013-07-03", "price": 1.898, "dividend": 0.0 }, { "date": "2013-07-04", "price": 1.906, "dividend": 0.0 }, { "date": "2013-07-05", "price": 1.92, "dividend": 0.0 }, { "date": "2013-07-08", "price": 1.912, "dividend": 0.0 }, { "date": "2013-07-09", "price": 1.928, "dividend": 0.0 }, { "date": "2013-07-10", "price": 1.937, "dividend": 0.0 }, { "date": "2013-07-11", "price": 1.975, "dividend": 0.0 }, { "date": "2013-07-12", "price": 1.975, "dividend": 0.0 }, { "date": "2013-07-15", "price": 1.971, "dividend": 0.0 }, { "date": "2013-07-16", "price": 1.965, "dividend": 0.0 }, { "date": "2013-07-17", "price": 1.958, "dividend": 0.0 }, { "date": "2013-07-18", "price": 1.962, "dividend": 0.0 }, { "date": "2013-07-19", "price": 1.955, "dividend": 0.0 }, { "date": "2013-07-22", "price": 1.965, "dividend": 0.0 }, { "date": "2013-07-23", "price": 1.978, "dividend": 0.0 }, { "date": "2013-07-24", "price": 1.987, "dividend": 0.0 }, { "date": "2013-07-25", "price": 1.973, "dividend": 0.0 }, { "date": "2013-07-26", "price": 1.97, "dividend": 0.0 }, { "date": "2013-07-29", "price": 1.968, "dividend": 0.0 }, { "date": "2013-07-30", "price": 1.972, "dividend": 0.0 }, { "date": "2013-07-31", "price": 1.965, "dividend": 0.0 }, { "date": "2013-08-01", "price": 1.979, "dividend": 0.0 }, { "date": "2013-08-02", "price": 1.976, "dividend": 0.0 }, { "date": "2013-08-05", "price": 1.976, "dividend": 0.0 }, { "date": "2013-08-06", "price": 1.962, "dividend": 0.0 }, { "date": "2013-08-07", "price": 1.965, "dividend": 0.0 }, { "date": "2013-08-08", "price": 1.965, "dividend": 0.0 }, { "date": "2013-08-09", "price": 1.965, "dividend": 0.0 }, { "date": "2013-08-12", "price": 1.969, "dividend": 0.0 }, { "date": "2013-08-13", "price": 1.977, "dividend": 0.0 }, { "date": "2013-08-14", "price": 1.977, "dividend": 0.0 }, { "date": "2013-08-15", "price": 1.971, "dividend": 0.0 }, { "date": "2013-08-16", "price": 1.959, "dividend": 0.0 }, { "date": "2013-08-19", "price": 1.94, "dividend": 0.0 }, { "date": "2013-08-20", "price": 1.915, "dividend": 0.0 }, { "date": "2013-08-21", "price": 1.907, "dividend": 0.0 }, { "date": "2013-08-22", "price": 1.895, "dividend": 0.0 }, { "date": "2013-08-23", "price": 1.9, "dividend": 0.0 }, { "date": "2013-08-26", "price": 1.9, "dividend": 0.0 }, { "date": "2013-08-27", "price": 1.867, "dividend": 0.0 }, { "date": "2013-08-28", "price": 1.854, "dividend": 0.0 }, { "date": "2013-08-29", "price": 1.866, "dividend": 0.0 }, { "date": "2013-08-30", "price": 1.863, "dividend": 0.0 }, { "date": "2013-09-02", "price": 1.879, "dividend": 0.0 }, { "date": "2013-09-03", "price": 1.878, "dividend": 0.0 }, { "date": "2013-09-04", "price": 1.86, "dividend": 0.0 }, { "date": "2013-09-05", "price": 1.873, "dividend": 0.0 }, { "date": "2013-09-06", "price": 1.88, "dividend": 0.0 }, { "date": "2013-09-09", "price": 1.899, "dividend": 0.0 }, { "date": "2013-09-10", "price": 1.917, "dividend": 0.0 }, { "date": "2013-09-11", "price": 1.907, "dividend": 0.0 }, { "date": "2013-09-12", "price": 1.912, "dividend": 0.0 }, { "date": "2013-09-13", "price": 1.912, "dividend": 0.0 }, { "date": "2013-09-16", "price": 1.946, "dividend": 0.0 }, { "date": "2013-09-17", "price": 1.943, "dividend": 0.0 }, { "date": "2013-09-18", "price": 1.946, "dividend": 0.0 }, { "date": "2013-09-19", "price": 1.975, "dividend": 0.0 }, { "date": "2013-09-20", "price": 1.975, "dividend": 0.0 }, { "date": "2013-09-23", "price": 1.962, "dividend": 0.0 }, { "date": "2013-09-24", "price": 1.957, "dividend": 0.0 }, { "date": "2013-09-25", "price": 1.958, "dividend": 0.0 }, { "date": "2013-09-26", "price": 1.949, "dividend": 0.0 }, { "date": "2013-09-27", "price": 1.954, "dividend": 0.0 }, { "date": "2013-09-30", "price": 1.935, "dividend": 0.0 }, { "date": "2013-10-01", "price": 1.94, "dividend": 0.0 }, { "date": "2013-10-02", "price": 1.928, "dividend": 0.0 }, { "date": "2013-10-03", "price": 1.925, "dividend": 0.0 }, { "date": "2013-10-04", "price": 1.921, "dividend": 0.0 }, { "date": "2013-10-07", "price": 1.916, "dividend": 0.0 }, { "date": "2013-10-08", "price": 1.921, "dividend": 0.0 }, { "date": "2013-10-09", "price": 1.926, "dividend": 0.0 }, { "date": "2013-10-10", "price": 1.934, "dividend": 0.0 }, { "date": "2013-10-11", "price": 1.94, "dividend": 0.0 }, { "date": "2013-10-14", "price": 1.935, "dividend": 0.0 }, { "date": "2013-10-15", "price": 1.935, "dividend": 0.0 }, { "date": "2013-10-16", "price": 1.942, "dividend": 0.0 }, { "date": "2013-10-17", "price": 1.944, "dividend": 0.0 }, { "date": "2013-10-18", "price": 1.943, "dividend": 0.0 }, { "date": "2013-10-21", "price": 1.945, "dividend": 0.0 }, { "date": "2013-10-22", "price": 1.944, "dividend": 0.0 }, { "date": "2013-10-23", "price": 1.946, "dividend": 0.0 }, { "date": "2013-10-24", "price": 1.953, "dividend": 0.0 }, { "date": "2013-10-25", "price": 1.951, "dividend": 0.0 }, { "date": "2013-10-28", "price": 1.949, "dividend": 0.0 }, { "date": "2013-10-29", "price": 1.952, "dividend": 0.0 }, { "date": "2013-10-30", "price": 1.959, "dividend": 0.0 }, { "date": "2013-10-31", "price": 1.948, "dividend": 0.0 }, { "date": "2013-11-01", "price": 1.948, "dividend": 0.0 }, { "date": "2013-11-04", "price": 1.951, "dividend": 0.0 }, { "date": "2013-11-05", "price": 1.95, "dividend": 0.0 }, { "date": "2013-11-06", "price": 1.949, "dividend": 0.0 }, { "date": "2013-11-07", "price": 1.951, "dividend": 0.0 }, { "date": "2013-11-08", "price": 1.938, "dividend": 0.0 }, { "date": "2013-11-11", "price": 1.942, "dividend": 0.0 }, { "date": "2013-11-12", "price": 1.932, "dividend": 0.0 }, { "date": "2013-11-13", "price": 1.924, "dividend": 0.0 }, { "date": "2013-11-14", "price": 1.936, "dividend": 0.0 }, { "date": "2013-11-15", "price": 1.939, "dividend": 0.0 }, { "date": "2013-11-18", "price": 1.942, "dividend": 0.0 }, { "date": "2013-11-19", "price": 1.94, "dividend": 0.0 }, { "date": "2013-11-20", "price": 1.937, "dividend": 0.0 }, { "date": "2013-11-21", "price": 1.931, "dividend": 0.0 }, { "date": "2013-11-22", "price": 1.933, "dividend": 0.0 }, { "date": "2013-11-25", "price": 1.939, "dividend": 0.0 }, { "date": "2013-11-26", "price": 1.937, "dividend": 0.0 }, { "date": "2013-11-27", "price": 1.934, "dividend": 0.0 }, { "date": "2013-11-28", "price": 1.944, "dividend": 0.0 }, { "date": "2013-11-29", "price": 1.942, "dividend": 0.0 }, { "date": "2013-12-02", "price": 1.945, "dividend": 0.0 }, { "date": "2013-12-03", "price": 1.944, "dividend": 0.0 }, { "date": "2013-12-04", "price": 1.931, "dividend": 0.0 }, { "date": "2013-12-05", "price": 1.911, "dividend": 0.0 }, { "date": "2013-12-06", "price": 1.905, "dividend": 0.0 }, { "date": "2013-12-09", "price": 1.905, "dividend": 0.0 }, { "date": "2013-12-10", "price": 1.893, "dividend": 0.0 }, { "date": "2013-12-11", "price": 1.883, "dividend": 0.0 }, { "date": "2013-12-12", "price": 1.877, "dividend": 0.0 }, { "date": "2013-12-13", "price": 1.881, "dividend": 0.0 }, { "date": "2013-12-16", "price": 1.875, "dividend": 0.0 }, { "date": "2013-12-17", "price": 1.882, "dividend": 0.0 }, { "date": "2013-12-18", "price": 1.874, "dividend": 0.0 }, { "date": "2013-12-19", "price": 1.882, "dividend": 0.0 }, { "date": "2013-12-20", "price": 1.896, "dividend": 0.0 }, { "date": "2013-12-23", "price": 1.908, "dividend": 0.0 }, { "date": "2013-12-24", "price": 1.916, "dividend": 0.0 }, { "date": "2013-12-25", "price": 1.916, "dividend": 0.0 }, { "date": "2013-12-26", "price": 1.92, "dividend": 0.0 }, { "date": "2013-12-27", "price": 1.926, "dividend": 0.0 }, { "date": "2013-12-30", "price": 1.927, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.932, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.932, "dividend": 0.0 }, { "date": "2014-01-02", "price": 1.936, "dividend": 0.0 }, { "date": "2014-01-03", "price": 1.913, "dividend": 0.0 }, { "date": "2014-01-06", "price": 1.909, "dividend": 0.0 }, { "date": "2014-01-07", "price": 1.909, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.923, "dividend": 0.0 }, { "date": "2014-01-09", "price": 1.916, "dividend": 0.0 }, { "date": "2014-01-10", "price": 1.915, "dividend": 0.0 }, { "date": "2014-01-13", "price": 1.909, "dividend": 0.0 }, { "date": "2014-01-14", "price": 1.9, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.909, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.909, "dividend": 0.0 }, { "date": "2014-01-17", "price": 1.909, "dividend": 0.0 }, { "date": "2014-01-20", "price": 1.903, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.903, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.902, "dividend": 0.0 }, { "date": "2014-01-23", "price": 1.886, "dividend": 0.0 }, { "date": "2014-01-24", "price": 1.869, "dividend": 0.0 }, { "date": "2014-01-27", "price": 1.85, "dividend": 0.0 }, { "date": "2014-01-28", "price": 1.857, "dividend": 0.0 }, { "date": "2014-01-29", "price": 1.847, "dividend": 0.0 }, { "date": "2014-01-30", "price": 1.833, "dividend": 0.0 }, { "date": "2014-01-31", "price": 1.833, "dividend": 0.0 }, { "date": "2014-02-03", "price": 1.812, "dividend": 0.0 }, { "date": "2014-02-04", "price": 1.793, "dividend": 0.0 }, { "date": "2014-02-05", "price": 1.795, "dividend": 0.0 }, { "date": "2014-02-06", "price": 1.811, "dividend": 0.0 }, { "date": "2014-02-07", "price": 1.824, "dividend": 0.0 }, { "date": "2014-02-10", "price": 1.823, "dividend": 0.0 }, { "date": "2014-02-11", "price": 1.83, "dividend": 0.0 }, { "date": "2014-02-12", "price": 1.835, "dividend": 0.0 }, { "date": "2014-02-13", "price": 1.838, "dividend": 0.0 }, { "date": "2014-02-14", "price": 1.839, "dividend": 0.0 }, { "date": "2014-02-17", "price": 1.857, "dividend": 0.0 }, { "date": "2014-02-18", "price": 1.857, "dividend": 0.0 }, { "date": "2014-02-19", "price": 1.862, "dividend": 0.0 }, { "date": "2014-02-20", "price": 1.857, "dividend": 0.0 }, { "date": "2014-02-21", "price": 1.87, "dividend": 0.0 }, { "date": "2014-02-24", "price": 1.871, "dividend": 0.0 }, { "date": "2014-02-25", "price": 1.865, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.858, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.863, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.868, "dividend": 0.0 }, { "date": "2014-03-03", "price": 1.851, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.861, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.865, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.872, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.876, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.871, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.871, "dividend": 0.0 }, { "date": "2014-03-12", "price": 1.855, "dividend": 0.0 }, { "date": "2014-03-13", "price": 1.851, "dividend": 0.0 }, { "date": "2014-03-14", "price": 1.842, "dividend": 0.0 }, { "date": "2014-03-17", "price": 1.857, "dividend": 0.0 }, { "date": "2014-03-18", "price": 1.859, "dividend": 0.0 }, { "date": "2014-03-19", "price": 1.851, "dividend": 0.0 }, { "date": "2014-03-20", "price": 1.842, "dividend": 0.0 }, { "date": "2014-03-21", "price": 1.852, "dividend": 0.0 }, { "date": "2014-03-24", "price": 1.867, "dividend": 0.0 }, { "date": "2014-03-25", "price": 1.864, "dividend": 0.0 }, { "date": "2014-03-26", "price": 1.887, "dividend": 0.0 }, { "date": "2014-03-27", "price": 1.895, "dividend": 0.0 }, { "date": "2014-03-28", "price": 1.899, "dividend": 0.0 }, { "date": "2014-03-31", "price": 1.912, "dividend": 0.0 }, { "date": "2014-04-01", "price": 1.917, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.913, "dividend": 0.0 }, { "date": "2014-04-03", "price": 1.928, "dividend": 0.0 }, { "date": "2014-04-04", "price": 1.929, "dividend": 0.0 }, { "date": "2014-04-07", "price": 1.919, "dividend": 0.0 }, { "date": "2014-04-08", "price": 1.928, "dividend": 0.0 }, { "date": "2014-04-09", "price": 1.931, "dividend": 0.0 }, { "date": "2014-04-10", "price": 1.929, "dividend": 0.0 }, { "date": "2014-04-11", "price": 1.926, "dividend": 0.0 }, { "date": "2014-04-14", "price": 1.938, "dividend": 0.0 }, { "date": "2014-04-15", "price": 1.958, "dividend": 0.0 }, { "date": "2014-04-16", "price": 1.966, "dividend": 0.0 }, { "date": "2014-04-17", "price": 1.966, "dividend": 0.0 }, { "date": "2014-04-18", "price": 1.966, "dividend": 0.0 }, { "date": "2014-04-21", "price": 1.968, "dividend": 0.0 }, { "date": "2014-04-22", "price": 1.985, "dividend": 0.0 }, { "date": "2014-04-23", "price": 1.975, "dividend": 0.0 }, { "date": "2014-04-24", "price": 1.991, "dividend": 0.0 }, { "date": "2014-04-25", "price": 1.985, "dividend": 0.0 }, { "date": "2014-04-28", "price": 1.976, "dividend": 0.0 }, { "date": "2014-04-29", "price": 1.98, "dividend": 0.0 }, { "date": "2014-04-30", "price": 1.987, "dividend": 0.0 }, { "date": "2014-05-01", "price": 1.987, "dividend": 0.0 }, { "date": "2014-05-02", "price": 1.992, "dividend": 0.0 }, { "date": "2014-05-05", "price": 1.984, "dividend": 0.0 }, { "date": "2014-05-06", "price": 1.986, "dividend": 0.0 }, { "date": "2014-05-07", "price": 1.983, "dividend": 0.0 }, { "date": "2014-05-08", "price": 1.989, "dividend": 0.0 }, { "date": "2014-05-09", "price": 1.99, "dividend": 0.0 }, { "date": "2014-05-12", "price": 1.976, "dividend": 0.0 }, { "date": "2014-05-13", "price": 1.976, "dividend": 0.0 }, { "date": "2014-05-14", "price": 1.995, "dividend": 0.0 }, { "date": "2014-05-15", "price": 1.999, "dividend": 0.0 }, { "date": "2014-05-16", "price": 1.991, "dividend": 0.0 }, { "date": "2014-05-19", "price": 1.993, "dividend": 0.0 }, { "date": "2014-05-20", "price": 1.994, "dividend": 0.0 }, { "date": "2014-05-21", "price": 1.994, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.994, "dividend": 0.0 }, { "date": "2014-05-23", "price": 2.005, "dividend": 0.0 }, { "date": "2014-05-26", "price": 2.006, "dividend": 0.0 }, { "date": "2014-05-27", "price": 2.005, "dividend": 0.0 }, { "date": "2014-05-28", "price": 2.006, "dividend": 0.0 }, { "date": "2014-05-29", "price": 2.021, "dividend": 0.0 }, { "date": "2014-05-30", "price": 2.019, "dividend": 0.0 }, { "date": "2014-06-02", "price": 2.024, "dividend": 0.0 }, { "date": "2014-06-03", "price": 2.019, "dividend": 0.0 }, { "date": "2014-06-04", "price": 2.013, "dividend": 0.0 }, { "date": "2014-06-05", "price": 2.013, "dividend": 0.0 }, { "date": "2014-06-06", "price": 2.027, "dividend": 0.0 }, { "date": "2014-06-09", "price": 2.026, "dividend": 0.0 }, { "date": "2014-06-10", "price": 2.024, "dividend": 0.0 }, { "date": "2014-06-11", "price": 2.027, "dividend": 0.0 }, { "date": "2014-06-12", "price": 2.028, "dividend": 0.0 }, { "date": "2014-06-13", "price": 2.025, "dividend": 0.0 }, { "date": "2014-06-16", "price": 2.029, "dividend": 0.0 }, { "date": "2014-06-17", "price": 2.02, "dividend": 0.0 }, { "date": "2014-06-18", "price": 2.025, "dividend": 0.0 }, { "date": "2014-06-19", "price": 2.019, "dividend": 0.0 }, { "date": "2014-06-20", "price": 2.019, "dividend": 0.0 }, { "date": "2014-06-23", "price": 2.016, "dividend": 0.0 }, { "date": "2014-06-24", "price": 2.023, "dividend": 0.0 }, { "date": "2014-06-25", "price": 2.02, "dividend": 0.0 }, { "date": "2014-06-26", "price": 2.031, "dividend": 0.0 }, { "date": "2014-06-27", "price": 2.027, "dividend": 0.0 }, { "date": "2014-06-30", "price": 2.018, "dividend": 0.0 }, { "date": "2014-07-01", "price": 2.015, "dividend": 0.0 }, { "date": "2014-07-02", "price": 2.025, "dividend": 0.0 }, { "date": "2014-07-03", "price": 2.03, "dividend": 0.0 }, { "date": "2014-07-04", "price": 2.028, "dividend": 0.0 }, { "date": "2014-07-07", "price": 2.038, "dividend": 0.0 }, { "date": "2014-07-08", "price": 2.031, "dividend": 0.0 }, { "date": "2014-07-09", "price": 2.031, "dividend": 0.0 }, { "date": "2014-07-10", "price": 2.026, "dividend": 0.0 }, { "date": "2014-07-11", "price": 2.036, "dividend": 0.0 }, { "date": "2014-07-14", "price": 2.036, "dividend": 0.0 }, { "date": "2014-07-15", "price": 2.037, "dividend": 0.0 }, { "date": "2014-07-16", "price": 2.042, "dividend": 0.0 }, { "date": "2014-07-17", "price": 2.041, "dividend": 0.0 }, { "date": "2014-07-18", "price": 2.043, "dividend": 0.0 }, { "date": "2014-07-21", "price": 2.048, "dividend": 0.0 }, { "date": "2014-07-22", "price": 2.051, "dividend": 0.0 }, { "date": "2014-07-23", "price": 2.06, "dividend": 0.0 }, { "date": "2014-07-24", "price": 2.067, "dividend": 0.0 }, { "date": "2014-07-25", "price": 2.066, "dividend": 0.0 }, { "date": "2014-07-28", "price": 2.066, "dividend": 0.0 }, { "date": "2014-07-29", "price": 2.069, "dividend": 0.0 }, { "date": "2014-07-30", "price": 2.065, "dividend": 0.0 }, { "date": "2014-07-31", "price": 2.076, "dividend": 0.0 }, { "date": "2014-08-01", "price": 2.058, "dividend": 0.0 }, { "date": "2014-08-04", "price": 2.05, "dividend": 0.0 }, { "date": "2014-08-05", "price": 2.054, "dividend": 0.0 }, { "date": "2014-08-06", "price": 2.049, "dividend": 0.0 }, { "date": "2014-08-07", "price": 2.044, "dividend": 0.0 }, { "date": "2014-08-08", "price": 2.029, "dividend": 0.0 }, { "date": "2014-08-11", "price": 2.038, "dividend": 0.0 }, { "date": "2014-08-12", "price": 2.039, "dividend": 0.0 }, { "date": "2014-08-13", "price": 2.045, "dividend": 0.0 }, { "date": "2014-08-14", "price": 2.042, "dividend": 0.0 }, { "date": "2014-08-15", "price": 2.051, "dividend": 0.0 }, { "date": "2014-08-18", "price": 2.05, "dividend": 0.0 }, { "date": "2014-08-19", "price": 2.053, "dividend": 0.0 }, { "date": "2014-08-20", "price": 2.056, "dividend": 0.0 }, { "date": "2014-08-21", "price": 2.061, "dividend": 0.0 }, { "date": "2014-08-22", "price": 2.067, "dividend": 0.0 }, { "date": "2014-08-25", "price": 2.072, "dividend": 0.0 }, { "date": "2014-08-26", "price": 2.07, "dividend": 0.0 }, { "date": "2014-08-27", "price": 2.079, "dividend": 0.0 }, { "date": "2014-08-28", "price": 2.072, "dividend": 0.0 }, { "date": "2014-08-29", "price": 2.07, "dividend": 0.0 }, { "date": "2014-09-01", "price": 2.063, "dividend": 0.0 }, { "date": "2014-09-02", "price": 2.069, "dividend": 0.0 }, { "date": "2014-09-03", "price": 2.076, "dividend": 0.0 }, { "date": "2014-09-04", "price": 2.069, "dividend": 0.0 }, { "date": "2014-09-05", "price": 2.065, "dividend": 0.0 }, { "date": "2014-09-08", "price": 2.063, "dividend": 0.0 }, { "date": "2014-09-09", "price": 2.068, "dividend": 0.0 }, { "date": "2014-09-10", "price": 2.064, "dividend": 0.0 }, { "date": "2014-09-11", "price": 2.065, "dividend": 0.0 }, { "date": "2014-09-12", "price": 2.063, "dividend": 0.0 }, { "date": "2014-09-15", "price": 2.045, "dividend": 0.0 }, { "date": "2014-09-16", "price": 2.022, "dividend": 0.0 }, { "date": "2014-09-17", "price": 2.036, "dividend": 0.0 }, { "date": "2014-09-18", "price": 2.033, "dividend": 0.0 }, { "date": "2014-09-19", "price": 2.034, "dividend": 0.0 }, { "date": "2014-09-22", "price": 2.027, "dividend": 0.0 }, { "date": "2014-09-23", "price": 2.028, "dividend": 0.0 }, { "date": "2014-09-24", "price": 2.027, "dividend": 0.0 }, { "date": "2014-09-25", "price": 2.023, "dividend": 0.0 }, { "date": "2014-09-26", "price": 2.026, "dividend": 0.0 }, { "date": "2014-09-29", "price": 2.024, "dividend": 0.0 }, { "date": "2014-09-30", "price": 2.013, "dividend": 0.0 }, { "date": "2014-10-01", "price": 2.013, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.994, "dividend": 0.0 }, { "date": "2014-10-03", "price": 2.01, "dividend": 0.0 }, { "date": "2014-10-06", "price": 2.01, "dividend": 0.0 }, { "date": "2014-10-07", "price": 2.001, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.994, "dividend": 0.0 }, { "date": "2014-10-09", "price": 2.009, "dividend": 0.0 }, { "date": "2014-10-10", "price": 1.99, "dividend": 0.0 }, { "date": "2014-10-13", "price": 1.975, "dividend": 0.0 }, { "date": "2014-10-14", "price": 1.97, "dividend": 0.0 }, { "date": "2014-10-15", "price": 1.97, "dividend": 0.0 }, { "date": "2014-10-16", "price": 1.943, "dividend": 0.0 }, { "date": "2014-10-17", "price": 1.951, "dividend": 0.0 }, { "date": "2014-10-20", "price": 1.961, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.97, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.97, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.986, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.982, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.986, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.976, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.987, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.988, "dividend": 0.0 }, { "date": "2014-10-31", "price": 2.01, "dividend": 0.0 }, { "date": "2014-11-03", "price": 2.02, "dividend": 0.0 }, { "date": "2014-11-04", "price": 2.019, "dividend": 0.0 }, { "date": "2014-11-05", "price": 2.022, "dividend": 0.0 }, { "date": "2014-11-06", "price": 2.018, "dividend": 0.0 }, { "date": "2014-11-07", "price": 2.014, "dividend": 0.0 }, { "date": "2014-11-10", "price": 2.023, "dividend": 0.0 }, { "date": "2014-11-11", "price": 2.011, "dividend": 0.0 }, { "date": "2014-11-12", "price": 2.007, "dividend": 0.0 }, { "date": "2014-11-13", "price": 2.018, "dividend": 0.0 }, { "date": "2014-11-14", "price": 2.019, "dividend": 0.0 }, { "date": "2014-11-17", "price": 2.006, "dividend": 0.0 }, { "date": "2014-11-18", "price": 2.018, "dividend": 0.0 }, { "date": "2014-11-19", "price": 2.031, "dividend": 0.0 }, { "date": "2014-11-20", "price": 2.019, "dividend": 0.0 }, { "date": "2014-11-21", "price": 2.036, "dividend": 0.0 }, { "date": "2014-11-24", "price": 2.033, "dividend": 0.0 }, { "date": "2014-11-25", "price": 2.032, "dividend": 0.0 }, { "date": "2014-11-26", "price": 2.035, "dividend": 0.0 }, { "date": "2014-11-27", "price": 2.035, "dividend": 0.0 }, { "date": "2014-11-28", "price": 2.041, "dividend": 0.0 }, { "date": "2014-12-01", "price": 2.012, "dividend": 0.0 }, { "date": "2014-12-02", "price": 2.019, "dividend": 0.0 }, { "date": "2014-12-03", "price": 2.008, "dividend": 0.0 }, { "date": "2014-12-04", "price": 2.007, "dividend": 0.0 }, { "date": "2014-12-05", "price": 2.012, "dividend": 0.0 }, { "date": "2014-12-08", "price": 2.001, "dividend": 0.0 }, { "date": "2014-12-09", "price": 2.011, "dividend": 0.0 }, { "date": "2014-12-10", "price": 2.016, "dividend": 0.0 }, { "date": "2014-12-11", "price": 2.011, "dividend": 0.0 }, { "date": "2014-12-12", "price": 2.014, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.995, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.958, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.968, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.983, "dividend": 0.0 }, { "date": "2014-12-19", "price": 2.003, "dividend": 0.0 }, { "date": "2014-12-22", "price": 2.032, "dividend": 0.0 }, { "date": "2014-12-23", "price": 2.03, "dividend": 0.0 }, { "date": "2014-12-24", "price": 2.038, "dividend": 0.0 }, { "date": "2014-12-25", "price": 2.038, "dividend": 0.0 }, { "date": "2014-12-26", "price": 2.039, "dividend": 0.0 }, { "date": "2014-12-29", "price": 2.046, "dividend": 0.0 }, { "date": "2014-12-30", "price": 2.048, "dividend": 0.0 }, { "date": "2014-12-31", "price": 2.048, "dividend": 0.0 }, { "date": "2015-01-01", "price": 2.048, "dividend": 0.0 }, { "date": "2015-01-02", "price": 2.05, "dividend": 0.0 }, { "date": "2015-01-05", "price": 2.029, "dividend": 0.0 }, { "date": "2015-01-06", "price": 2.002, "dividend": 0.0 }, { "date": "2015-01-07", "price": 2.004, "dividend": 0.0 }, { "date": "2015-01-08", "price": 2.029, "dividend": 0.0 }, { "date": "2015-01-09", "price": 2.023, "dividend": 0.0 }, { "date": "2015-01-12", "price": 2.022, "dividend": 0.0 }, { "date": "2015-01-13", "price": 2.021, "dividend": 0.0 }, { "date": "2015-01-14", "price": 2.012, "dividend": 0.0 }, { "date": "2015-01-15", "price": 2.017, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.998, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.997, "dividend": 0.0 }, { "date": "2015-01-20", "price": 2.011, "dividend": 0.0 }, { "date": "2015-01-21", "price": 2.023, "dividend": 0.0 }, { "date": "2015-01-22", "price": 2.035, "dividend": 0.0 }, { "date": "2015-01-23", "price": 2.058, "dividend": 0.0 }, { "date": "2015-01-26", "price": 2.046, "dividend": 0.0 }, { "date": "2015-01-27", "price": 2.055, "dividend": 0.0 }, { "date": "2015-01-28", "price": 2.061, "dividend": 0.0 }, { "date": "2015-01-29", "price": 2.063, "dividend": 0.0 }, { "date": "2015-01-30", "price": 2.056, "dividend": 0.0 }, { "date": "2015-02-02", "price": 2.07, "dividend": 0.0 }, { "date": "2015-02-03", "price": 2.06, "dividend": 0.0 }, { "date": "2015-02-04", "price": 2.065, "dividend": 0.0 }, { "date": "2015-02-05", "price": 2.061, "dividend": 0.0 }, { "date": "2015-02-06", "price": 2.069, "dividend": 0.0 }, { "date": "2015-02-09", "price": 2.062, "dividend": 0.0 }, { "date": "2015-02-10", "price": 2.067, "dividend": 0.0 }, { "date": "2015-02-11", "price": 2.075, "dividend": 0.0 }, { "date": "2015-02-12", "price": 2.06, "dividend": 0.0 }, { "date": "2015-02-13", "price": 2.061, "dividend": 0.0 }, { "date": "2015-02-16", "price": 2.06, "dividend": 0.0 }, { "date": "2015-02-17", "price": 2.056, "dividend": 0.0 }, { "date": "2015-02-18", "price": 2.065, "dividend": 0.0 }, { "date": "2015-02-19", "price": 2.065, "dividend": 0.0 }, { "date": "2015-02-20", "price": 2.065, "dividend": 0.0 }, { "date": "2015-02-23", "price": 2.059, "dividend": 0.0 }, { "date": "2015-02-24", "price": 2.066, "dividend": 0.0 }, { "date": "2015-02-25", "price": 2.071, "dividend": 0.0 }, { "date": "2015-02-26", "price": 2.064, "dividend": 0.0 }, { "date": "2015-02-27", "price": 2.056, "dividend": 0.0 }, { "date": "2015-03-02", "price": 2.052, "dividend": 0.0 }, { "date": "2015-03-03", "price": 2.061, "dividend": 0.0 }, { "date": "2015-03-04", "price": 2.058, "dividend": 0.0 }, { "date": "2015-03-05", "price": 2.048, "dividend": 0.0 }, { "date": "2015-03-06", "price": 2.056, "dividend": 0.0 }, { "date": "2015-03-09", "price": 2.045, "dividend": 0.0 }, { "date": "2015-03-10", "price": 2.046, "dividend": 0.0 }, { "date": "2015-03-11", "price": 2.032, "dividend": 0.0 }, { "date": "2015-03-12", "price": 2.031, "dividend": 0.0 }, { "date": "2015-03-13", "price": 2.029, "dividend": 0.0 }, { "date": "2015-03-16", "price": 2.033, "dividend": 0.0 }, { "date": "2015-03-17", "price": 2.024, "dividend": 0.0 }, { "date": "2015-03-18", "price": 2.024, "dividend": 0.0 }, { "date": "2015-03-19", "price": 2.032, "dividend": 0.0 }, { "date": "2015-03-20", "price": 2.043, "dividend": 0.0 }, { "date": "2015-03-23", "price": 2.043, "dividend": 0.0 }, { "date": "2015-03-24", "price": 2.048, "dividend": 0.0 }, { "date": "2015-03-25", "price": 2.056, "dividend": 0.0 }, { "date": "2015-03-26", "price": 2.063, "dividend": 0.0 }, { "date": "2015-03-27", "price": 2.07, "dividend": 0.0 }, { "date": "2015-03-30", "price": 2.074, "dividend": 0.0 }, { "date": "2015-03-31", "price": 2.064, "dividend": 0.0 }, { "date": "2015-04-01", "price": 2.061, "dividend": 0.0 }, { "date": "2015-04-02", "price": 2.065, "dividend": 0.0 }, { "date": "2015-04-03", "price": 2.065, "dividend": 0.0 }, { "date": "2015-04-06", "price": 2.07, "dividend": 0.0 }, { "date": "2015-04-07", "price": 2.076, "dividend": 0.0 }, { "date": "2015-04-08", "price": 2.075, "dividend": 0.0 }, { "date": "2015-04-09", "price": 2.077, "dividend": 0.0 }, { "date": "2015-04-10", "price": 2.089, "dividend": 0.0 }, { "date": "2015-04-13", "price": 2.097, "dividend": 0.0 }, { "date": "2015-04-14", "price": 2.115, "dividend": 0.0 }, { "date": "2015-04-15", "price": 2.126, "dividend": 0.0 }, { "date": "2015-04-16", "price": 2.126, "dividend": 0.0 }, { "date": "2015-04-17", "price": 2.116, "dividend": 0.0 }, { "date": "2015-04-20", "price": 2.105, "dividend": 0.0 }, { "date": "2015-04-21", "price": 2.111, "dividend": 0.0 }, { "date": "2015-04-22", "price": 2.106, "dividend": 0.0 }, { "date": "2015-04-23", "price": 2.111, "dividend": 0.0 }, { "date": "2015-04-24", "price": 2.119, "dividend": 0.0 }, { "date": "2015-04-27", "price": 2.124, "dividend": 0.0 }, { "date": "2015-04-28", "price": 2.111, "dividend": 0.0 }, { "date": "2015-04-29", "price": 2.11, "dividend": 0.0 }, { "date": "2015-04-30", "price": 2.116, "dividend": 0.0 }, { "date": "2015-05-01", "price": 2.116, "dividend": 0.0 }, { "date": "2015-05-04", "price": 2.113, "dividend": 0.0 }, { "date": "2015-05-05", "price": 2.109, "dividend": 0.0 }, { "date": "2015-05-06", "price": 2.103, "dividend": 0.0 }, { "date": "2015-05-07", "price": 2.092, "dividend": 0.0 }, { "date": "2015-05-08", "price": 2.099, "dividend": 0.0 }, { "date": "2015-05-11", "price": 2.105, "dividend": 0.0 }, { "date": "2015-05-12", "price": 2.09, "dividend": 0.0 }, { "date": "2015-05-13", "price": 2.094, "dividend": 0.0 }, { "date": "2015-05-14", "price": 2.098, "dividend": 0.0 }, { "date": "2015-05-15", "price": 2.105, "dividend": 0.0 }, { "date": "2015-05-18", "price": 2.105, "dividend": 0.0 }, { "date": "2015-05-19", "price": 2.106, "dividend": 0.0 }, { "date": "2015-05-20", "price": 2.096, "dividend": 0.0 }, { "date": "2015-05-21", "price": 2.097, "dividend": 0.0 }, { "date": "2015-05-22", "price": 2.102, "dividend": 0.0 }, { "date": "2015-05-25", "price": 2.101, "dividend": 0.0 }, { "date": "2015-05-26", "price": 2.101, "dividend": 0.0 }, { "date": "2015-05-27", "price": 2.086, "dividend": 0.0 }, { "date": "2015-05-28", "price": 2.079, "dividend": 0.0 }, { "date": "2015-05-29", "price": 2.07, "dividend": 0.0 }, { "date": "2015-06-01", "price": 2.07, "dividend": 0.0 }, { "date": "2015-06-02", "price": 2.04, "dividend": 0.0 }, { "date": "2015-06-03", "price": 2.041, "dividend": 0.0 }, { "date": "2015-06-04", "price": 2.043, "dividend": 0.0 }, { "date": "2015-06-05", "price": 2.034, "dividend": 0.0 }, { "date": "2015-06-08", "price": 2.02, "dividend": 0.0 }, { "date": "2015-06-09", "price": 2.005, "dividend": 0.0 }, { "date": "2015-06-10", "price": 2.025, "dividend": 0.0 }, { "date": "2015-06-11", "price": 2.036, "dividend": 0.0 }, { "date": "2015-06-12", "price": 2.034, "dividend": 0.0 }, { "date": "2015-06-15", "price": 2.015, "dividend": 0.0 }, { "date": "2015-06-16", "price": 2.003, "dividend": 0.0 }, { "date": "2015-06-17", "price": 2.022, "dividend": 0.0 }, { "date": "2015-06-18", "price": 2.013, "dividend": 0.0 }, { "date": "2015-06-19", "price": 2.014, "dividend": 0.0 }, { "date": "2015-06-22", "price": 2.02, "dividend": 0.0 }, { "date": "2015-06-23", "price": 2.029, "dividend": 0.0 }, { "date": "2015-06-24", "price": 2.04, "dividend": 0.0 }, { "date": "2015-06-25", "price": 2.037, "dividend": 0.0 }, { "date": "2015-06-26", "price": 2.021, "dividend": 0.0 }, { "date": "2015-06-29", "price": 2.0, "dividend": 0.0 }, { "date": "2015-06-30", "price": 2.012, "dividend": 0.0 }, { "date": "2015-07-01", "price": 2.021, "dividend": 0.0 }, { "date": "2015-07-02", "price": 2.023, "dividend": 0.0 }, { "date": "2015-07-03", "price": 2.03, "dividend": 0.0 }, { "date": "2015-07-06", "price": 2.027, "dividend": 0.0 }, { "date": "2015-07-07", "price": 2.032, "dividend": 0.0 }, { "date": "2015-07-08", "price": 2.003, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.995, "dividend": 0.0 }, { "date": "2015-07-10", "price": 2.002, "dividend": 0.0 }, { "date": "2015-07-13", "price": 2.015, "dividend": 0.0 }, { "date": "2015-07-14", "price": 2.018, "dividend": 0.0 }, { "date": "2015-07-15", "price": 2.034, "dividend": 0.0 }, { "date": "2015-07-16", "price": 2.049, "dividend": 0.0 }, { "date": "2015-07-17", "price": 2.049, "dividend": 0.0 }, { "date": "2015-07-20", "price": 2.055, "dividend": 0.0 }, { "date": "2015-07-21", "price": 2.055, "dividend": 0.0 }, { "date": "2015-07-22", "price": 2.049, "dividend": 0.0 }, { "date": "2015-07-23", "price": 2.051, "dividend": 0.0 }, { "date": "2015-07-24", "price": 2.05, "dividend": 0.0 }, { "date": "2015-07-27", "price": 2.023, "dividend": 0.0 }, { "date": "2015-07-28", "price": 2.003, "dividend": 0.0 }, { "date": "2015-07-29", "price": 2.008, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.993, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.971, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.965, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.958, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.962, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.963, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.963, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.963, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.938, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.889, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.913, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.921, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.897, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.883, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.875, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.85, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.82, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.743, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.781, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.778, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.823, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.832, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.811, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.79, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.789, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.803, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.785, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.775, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.8, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.83, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.804, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.804, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.792, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.776, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.788, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.805, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.806, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.801, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.795, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.784, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.784, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.774, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.752, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.753, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.755, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.756, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.751, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.777, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.809, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.851, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.839, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.866, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.882, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.85, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.855, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.876, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.876, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.874, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.872, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.873, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.872, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.894, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.895, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.882, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.876, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.857, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.857, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.848, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.86, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.883, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.871, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.866, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.864, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.864, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.854, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.838, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.813, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.811, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.815, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.797, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.811, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.806, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.799, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.809, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.791, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.781, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.77, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.766, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.773, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.78, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.781, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.782, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.797, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.782, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.769, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.762, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.754, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.738, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.742, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.758, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.767, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.765, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.766, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.769, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.776, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.783, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.783, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.778, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.783, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.787, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.781, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.781, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.762, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.754, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.743, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.703, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.715, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.69, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.678, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.686, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.655, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.654, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.634, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.665, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.622, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.609, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.629, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.635, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.615, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.611, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.616, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.654, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.64, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.63, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.616, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.619, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.653, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.653, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.653, "dividend": 0.0 }, { "date": "2016-02-10", "price": 1.629, "dividend": 0.0 }, { "date": "2016-02-11", "price": 1.608, "dividend": 0.0 }, { "date": "2016-02-12", "price": 1.609, "dividend": 0.0 }, { "date": "2016-02-15", "price": 1.632, "dividend": 0.0 }, { "date": "2016-02-16", "price": 1.658, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.646, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.668, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.67, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.677, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.685, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.656, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.65, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.674, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.686, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.698, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.728, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.756, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.775, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.765, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.742, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.755, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.752, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.763, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.775, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.769, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.78, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.792, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.815, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.8, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.798, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.798, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.78, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.78, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.771, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.772, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.798, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.789, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.779, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.785, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.771, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.772, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.779, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.778, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.78, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.789, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.824, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.836, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.843, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.841, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.857, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.859, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.87, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.857, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.834, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.827, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.819, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.81, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.797, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.797, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.786, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.77, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.775, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.754, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.776, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.764, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.756, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.757, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.755, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.751, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.779, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.772, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.754, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.766, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.766, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.754, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.765, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.772, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.79, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.791, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.791, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.784, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.786, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.794, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.804, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.82, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.824, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.818, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.807, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.787, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.778, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.781, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.77, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.77, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.788, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.785, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.783, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.786, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.752, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.742, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.76, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.777, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.799, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.804, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.812, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.81, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.81, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.808, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.801, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.819, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.837, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.847, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.844, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.857, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.858, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.852, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.869, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.868, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.872, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.862, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.856, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.863, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.852, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.83, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.845, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.832, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.824, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.828, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.831, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.85, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.85, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.855, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.857, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.859, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.867, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.857, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.852, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.852, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.856, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.852, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.858, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.875, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.874, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.866, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.847, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.848, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.841, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.84, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.841, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.87, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.891, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.886, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.891, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.88, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.88, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.852, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.845, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.843, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.853, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.858, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.86, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.86, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.858, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.861, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.852, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.863, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.861, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.879, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.869, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.869, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.877, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.882, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.885, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.881, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.882, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.876, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.854, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.84, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.846, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.846, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.852, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.856, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.857, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.85, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.864, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.864, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.852, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.855, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.847, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.846, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.848, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.845, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.843, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.833, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.84, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.855, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.834, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.86, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.85, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.835, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.841, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.84, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.846, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.862, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.854, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.855, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.863, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.861, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.87, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.875, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.879, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.899, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.912, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.912, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.924, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.928, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.926, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.929, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.926, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.924, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.929, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.928, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.913, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.918, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.906, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.901, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.895, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.878, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.874, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.874, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.886, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.895, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.889, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.887, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.887, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.898, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.91, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.928, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.933, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.944, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.957, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.957, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.956, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.973, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.965, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.963, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.96, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.966, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.969, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.977, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.992, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.988, "dividend": 0.0 }, { "date": "2017-01-26", "price": 2.003, "dividend": 0.0 }, { "date": "2017-01-27", "price": 2.011, "dividend": 0.0 }, { "date": "2017-01-30", "price": 2.011, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.999, "dividend": 0.0 }, { "date": "2017-02-01", "price": 2.01, "dividend": 0.0 }, { "date": "2017-02-02", "price": 2.004, "dividend": 0.0 }, { "date": "2017-02-03", "price": 2.0, "dividend": 0.0 }, { "date": "2017-02-06", "price": 2.013, "dividend": 0.0 }, { "date": "2017-02-07", "price": 2.025, "dividend": 0.0 }, { "date": "2017-02-08", "price": 2.017, "dividend": 0.0 }, { "date": "2017-02-09", "price": 2.023, "dividend": 0.0 }, { "date": "2017-02-10", "price": 2.035, "dividend": 0.0 }, { "date": "2017-02-13", "price": 2.042, "dividend": 0.0 }, { "date": "2017-02-14", "price": 2.02, "dividend": 0.0 }, { "date": "2017-02-15", "price": 2.027, "dividend": 0.0 }, { "date": "2017-02-16", "price": 2.025, "dividend": 0.0 }, { "date": "2017-02-17", "price": 2.037, "dividend": 0.0 }, { "date": "2017-02-20", "price": 2.031, "dividend": 0.0 }, { "date": "2017-02-21", "price": 2.034, "dividend": 0.0 }, { "date": "2017-02-22", "price": 2.05, "dividend": 0.0 }, { "date": "2017-02-23", "price": 2.061, "dividend": 0.0 }, { "date": "2017-02-24", "price": 2.05, "dividend": 0.0 }, { "date": "2017-02-27", "price": 2.044, "dividend": 0.0 }, { "date": "2017-02-28", "price": 2.042, "dividend": 0.0 }, { "date": "2017-03-01", "price": 2.058, "dividend": 0.0 }, { "date": "2017-03-02", "price": 2.078, "dividend": 0.0 }, { "date": "2017-03-03", "price": 2.066, "dividend": 0.0 }, { "date": "2017-03-06", "price": 2.077, "dividend": 0.0 }, { "date": "2017-03-07", "price": 2.084, "dividend": 0.0 }, { "date": "2017-03-08", "price": 2.086, "dividend": 0.0 }, { "date": "2017-03-09", "price": 2.066, "dividend": 0.0 }, { "date": "2017-03-10", "price": 2.084, "dividend": 0.0 }, { "date": "2017-03-13", "price": 2.096, "dividend": 0.0 }, { "date": "2017-03-14", "price": 2.091, "dividend": 0.0 }, { "date": "2017-03-15", "price": 2.089, "dividend": 0.0 }, { "date": "2017-03-16", "price": 2.103, "dividend": 0.0 }, { "date": "2017-03-17", "price": 2.107, "dividend": 0.0 }, { "date": "2017-03-20", "price": 2.101, "dividend": 0.0 }, { "date": "2017-03-21", "price": 2.094, "dividend": 0.0 }, { "date": "2017-03-22", "price": 2.07, "dividend": 0.0 }, { "date": "2017-03-23", "price": 2.077, "dividend": 0.0 }, { "date": "2017-03-24", "price": 2.093, "dividend": 0.0 }, { "date": "2017-03-27", "price": 2.079, "dividend": 0.0 }, { "date": "2017-03-28", "price": 2.102, "dividend": 0.0 }, { "date": "2017-03-29", "price": 2.12, "dividend": 0.0 }, { "date": "2017-03-30", "price": 2.114, "dividend": 0.0 }, { "date": "2017-03-31", "price": 2.113, "dividend": 0.0 }, { "date": "2017-04-03", "price": 2.116, "dividend": 0.0 }, { "date": "2017-04-04", "price": 2.116, "dividend": 0.0 }, { "date": "2017-04-05", "price": 2.119, "dividend": 0.0 }, { "date": "2017-04-06", "price": 2.116, "dividend": 0.0 }, { "date": "2017-04-07", "price": 2.116, "dividend": 0.0 }, { "date": "2017-04-10", "price": 2.117, "dividend": 0.0 }, { "date": "2017-04-11", "price": 2.119, "dividend": 0.0 }, { "date": "2017-04-12", "price": 2.124, "dividend": 0.0 }, { "date": "2017-04-13", "price": 2.113, "dividend": 0.0 }, { "date": "2017-04-17", "price": 2.094, "dividend": 0.0 }, { "date": "2017-04-18", "price": 2.093, "dividend": 0.0 }, { "date": "2017-04-19", "price": 2.087, "dividend": 0.0 }, { "date": "2017-04-20", "price": 2.094, "dividend": 0.0 }, { "date": "2017-04-21", "price": 2.095, "dividend": 0.0 }, { "date": "2017-04-24", "price": 2.097, "dividend": 0.0 }, { "date": "2017-04-25", "price": 2.113, "dividend": 0.0 }, { "date": "2017-04-26", "price": 2.128, "dividend": 0.0 }, { "date": "2017-04-27", "price": 2.132, "dividend": 0.0 }, { "date": "2017-04-28", "price": 2.137, "dividend": 0.0 }, { "date": "2017-05-02", "price": 2.164, "dividend": 0.0 }, { "date": "2017-05-03", "price": 2.182, "dividend": 0.0 }, { "date": "2017-05-04", "price": 2.182, "dividend": 0.0 }, { "date": "2017-05-05", "price": 2.179, "dividend": 0.0 }, { "date": "2017-05-08", "price": 2.184, "dividend": 0.0 }, { "date": "2017-05-09", "price": 2.188, "dividend": 0.0 }, { "date": "2017-05-11", "price": 2.202, "dividend": 0.0 }, { "date": "2017-05-12", "price": 2.188, "dividend": 0.0 }, { "date": "2017-05-15", "price": 2.187, "dividend": 0.0 }, { "date": "2017-05-16", "price": 2.164, "dividend": 0.0 }, { "date": "2017-05-17", "price": 2.16, "dividend": 0.0 }, { "date": "2017-05-18", "price": 2.163, "dividend": 0.0 }, { "date": "2017-05-19", "price": 2.166, "dividend": 0.0 }, { "date": "2017-05-22", "price": 2.166, "dividend": 0.0 }, { "date": "2017-05-23", "price": 2.173, "dividend": 0.0 }, { "date": "2017-05-24", "price": 2.18, "dividend": 0.0 }, { "date": "2017-05-25", "price": 2.182, "dividend": 0.0 }, { "date": "2017-05-26", "price": 2.175, "dividend": 0.0 }, { "date": "2017-05-29", "price": 2.174, "dividend": 0.0 }, { "date": "2017-05-30", "price": 2.169, "dividend": 0.0 }, { "date": "2017-05-31", "price": 2.172, "dividend": 0.0 }, { "date": "2017-06-01", "price": 2.186, "dividend": 0.0 }, { "date": "2017-06-02", "price": 2.188, "dividend": 0.0 }, { "date": "2017-06-05", "price": 2.186, "dividend": 0.0 }, { "date": "2017-06-06", "price": 2.183, "dividend": 0.0 }, { "date": "2017-06-07", "price": 2.181, "dividend": 0.0 }, { "date": "2017-06-08", "price": 2.182, "dividend": 0.0 }, { "date": "2017-06-09", "price": 2.195, "dividend": 0.0 }, { "date": "2017-06-12", "price": 2.192, "dividend": 0.0 }, { "date": "2017-06-13", "price": 2.193, "dividend": 0.0 }, { "date": "2017-06-14", "price": 2.187, "dividend": 0.0 }, { "date": "2017-06-15", "price": 2.173, "dividend": 0.0 }, { "date": "2017-06-16", "price": 2.174, "dividend": 0.0 }, { "date": "2017-06-19", "price": 2.191, "dividend": 0.0 }, { "date": "2017-06-20", "price": 2.184, "dividend": 0.0 }, { "date": "2017-06-21", "price": 2.165, "dividend": 0.0 }, { "date": "2017-06-22", "price": 2.18, "dividend": 0.0 }, { "date": "2017-06-23", "price": 2.174, "dividend": 0.0 }, { "date": "2017-06-27", "price": 2.176, "dividend": 0.0 }, { "date": "2017-06-28", "price": 2.172, "dividend": 0.0 }, { "date": "2017-06-29", "price": 2.2, "dividend": 0.0 }, { "date": "2017-06-30", "price": 2.177, "dividend": 0.0 }, { "date": "2017-07-03", "price": 2.176, "dividend": 0.0 }, { "date": "2017-07-04", "price": 2.163, "dividend": 0.0 }, { "date": "2017-07-05", "price": 2.182, "dividend": 0.0 }, { "date": "2017-07-06", "price": 2.173, "dividend": 0.0 }, { "date": "2017-07-07", "price": 2.171, "dividend": 0.0 }, { "date": "2017-07-10", "price": 2.179, "dividend": 0.0 }, { "date": "2017-07-11", "price": 2.167, "dividend": 0.0 }, { "date": "2017-07-12", "price": 2.165, "dividend": 0.0 }, { "date": "2017-07-13", "price": 2.181, "dividend": 0.0 }, { "date": "2017-07-14", "price": 2.203, "dividend": 0.0 }, { "date": "2017-07-17", "price": 2.208, "dividend": 0.0 }, { "date": "2017-07-18", "price": 2.221, "dividend": 0.0 }, { "date": "2017-07-19", "price": 2.233, "dividend": 0.0 }, { "date": "2017-07-20", "price": 2.218, "dividend": 0.0 }, { "date": "2017-07-21", "price": 2.227, "dividend": 0.0 }, { "date": "2017-07-24", "price": 2.223, "dividend": 0.0 }, { "date": "2017-07-25", "price": 2.233, "dividend": 0.0 }, { "date": "2017-07-26", "price": 2.241, "dividend": 0.0 }, { "date": "2017-07-27", "price": 2.246, "dividend": 0.0 }, { "date": "2017-07-28", "price": 2.229, "dividend": 0.0 }, { "date": "2017-07-31", "price": 2.227, "dividend": 0.0 }, { "date": "2017-08-01", "price": 2.24, "dividend": 0.0 }, { "date": "2017-08-02", "price": 2.254, "dividend": 0.0 }, { "date": "2017-08-03", "price": 2.253, "dividend": 0.0 }, { "date": "2017-08-04", "price": 2.246, "dividend": 0.0 }, { "date": "2017-08-07", "price": 2.249, "dividend": 0.0 }, { "date": "2017-08-08", "price": 2.248, "dividend": 0.0 }, { "date": "2017-08-10", "price": 2.244, "dividend": 0.0 }, { "date": "2017-08-11", "price": 2.225, "dividend": 0.0 }, { "date": "2017-08-14", "price": 2.246, "dividend": 0.0 }, { "date": "2017-08-15", "price": 2.236, "dividend": 0.0 }, { "date": "2017-08-16", "price": 2.223, "dividend": 0.0 }, { "date": "2017-08-17", "price": 2.22, "dividend": 0.0 }, { "date": "2017-08-18", "price": 2.211, "dividend": 0.0 }, { "date": "2017-08-21", "price": 2.208, "dividend": 0.0 }, { "date": "2017-08-22", "price": 2.217, "dividend": 0.0 }, { "date": "2017-08-23", "price": 2.223, "dividend": 0.0 }, { "date": "2017-08-24", "price": 2.226, "dividend": 0.0 }, { "date": "2017-08-25", "price": 2.212, "dividend": 0.0 }, { "date": "2017-08-28", "price": 2.22, "dividend": 0.0 }, { "date": "2017-08-29", "price": 2.212, "dividend": 0.0 }, { "date": "2017-08-30", "price": 2.222, "dividend": 0.0 }, { "date": "2017-08-31", "price": 2.231, "dividend": 0.0 }, { "date": "2017-09-04", "price": 2.206, "dividend": 0.0 }, { "date": "2017-09-05", "price": 2.215, "dividend": 0.0 }, { "date": "2017-09-06", "price": 2.199, "dividend": 0.0 }, { "date": "2017-09-07", "price": 2.195, "dividend": 0.0 }, { "date": "2017-09-08", "price": 2.196, "dividend": 0.0 }, { "date": "2017-09-11", "price": 2.197, "dividend": 0.0 }, { "date": "2017-09-12", "price": 2.197, "dividend": 0.0 }, { "date": "2017-09-13", "price": 2.209, "dividend": 0.0 }, { "date": "2017-09-14", "price": 2.197, "dividend": 0.0 }, { "date": "2017-09-15", "price": 2.195, "dividend": 0.0 }, { "date": "2017-09-18", "price": 2.216, "dividend": 0.0 }, { "date": "2017-09-19", "price": 2.205, "dividend": 0.0 }, { "date": "2017-09-20", "price": 2.2, "dividend": 0.0 }, { "date": "2017-09-21", "price": 2.196, "dividend": 0.0 }, { "date": "2017-09-22", "price": 2.2, "dividend": 0.0 }, { "date": "2017-09-25", "price": 2.2, "dividend": 0.0 }, { "date": "2017-09-26", "price": 2.195, "dividend": 0.0 }, { "date": "2017-09-27", "price": 2.211, "dividend": 0.0 }, { "date": "2017-09-28", "price": 2.207, "dividend": 0.0 }, { "date": "2017-09-29", "price": 2.208, "dividend": 0.0 }, { "date": "2017-10-02", "price": 2.232, "dividend": 0.0 }, { "date": "2017-10-03", "price": 2.22, "dividend": 0.0 }, { "date": "2017-10-04", "price": 2.215, "dividend": 0.0 }, { "date": "2017-10-05", "price": 2.232, "dividend": 0.0 }, { "date": "2017-10-06", "price": 2.247, "dividend": 0.0 }, { "date": "2017-10-09", "price": 2.248, "dividend": 0.0 }, { "date": "2017-10-10", "price": 2.254, "dividend": 0.0 }, { "date": "2017-10-11", "price": 2.248, "dividend": 0.0 }, { "date": "2017-10-12", "price": 2.26, "dividend": 0.0 }, { "date": "2017-10-13", "price": 2.277, "dividend": 0.0 }, { "date": "2017-10-16", "price": 2.281, "dividend": 0.0 }, { "date": "2017-10-17", "price": 2.284, "dividend": 0.0 }, { "date": "2017-10-19", "price": 2.281, "dividend": 0.0 }, { "date": "2017-10-20", "price": 2.288, "dividend": 0.0 }, { "date": "2017-10-23", "price": 2.289, "dividend": 0.0 }, { "date": "2017-10-24", "price": 2.283, "dividend": 0.0 }, { "date": "2017-10-25", "price": 2.291, "dividend": 0.0 }, { "date": "2017-10-26", "price": 2.297, "dividend": 0.0 }, { "date": "2017-10-27", "price": 2.311, "dividend": 0.0 }, { "date": "2017-10-30", "price": 2.307, "dividend": 0.0 }, { "date": "2017-10-31", "price": 2.312, "dividend": 0.0 }, { "date": "2017-11-01", "price": 2.323, "dividend": 0.0 }, { "date": "2017-11-02", "price": 2.314, "dividend": 0.0 }, { "date": "2017-11-03", "price": 2.314, "dividend": 0.0 }, { "date": "2017-11-06", "price": 2.324, "dividend": 0.0 }, { "date": "2017-11-07", "price": 2.337, "dividend": 0.0 }, { "date": "2017-11-08", "price": 2.331, "dividend": 0.0 }, { "date": "2017-11-09", "price": 2.33, "dividend": 0.0 }, { "date": "2017-11-10", "price": 2.332, "dividend": 0.0 }, { "date": "2017-11-13", "price": 2.335, "dividend": 0.0 }, { "date": "2017-11-14", "price": 2.32, "dividend": 0.0 }, { "date": "2017-11-15", "price": 2.292, "dividend": 0.0 }, { "date": "2017-11-16", "price": 2.28, "dividend": 0.0 }, { "date": "2017-11-17", "price": 2.306, "dividend": 0.0 }, { "date": "2017-11-20", "price": 2.303, "dividend": 0.0 }, { "date": "2017-11-21", "price": 2.327, "dividend": 0.0 }, { "date": "2017-11-22", "price": 2.333, "dividend": 0.0 }, { "date": "2017-11-23", "price": 2.325, "dividend": 0.0 }, { "date": "2017-11-24", "price": 2.336, "dividend": 0.0 }, { "date": "2017-11-27", "price": 2.338, "dividend": 0.0 }, { "date": "2017-11-28", "price": 2.339, "dividend": 0.0 }, { "date": "2017-11-29", "price": 2.332, "dividend": 0.0 }, { "date": "2017-11-30", "price": 2.333, "dividend": 0.0 }, { "date": "2017-12-01", "price": 2.337, "dividend": 0.0 }, { "date": "2017-12-04", "price": 2.332, "dividend": 0.0 }, { "date": "2017-12-05", "price": 2.333, "dividend": 0.0 }, { "date": "2017-12-06", "price": 2.305, "dividend": 0.0 }, { "date": "2017-12-07", "price": 2.305, "dividend": 0.0 }, { "date": "2017-12-08", "price": 2.327, "dividend": 0.0 }, { "date": "2017-12-11", "price": 2.346, "dividend": 0.0 }, { "date": "2017-12-12", "price": 2.351, "dividend": 0.0 }, { "date": "2017-12-13", "price": 2.352, "dividend": 0.0 }, { "date": "2017-12-14", "price": 2.334, "dividend": 0.0 }, { "date": "2017-12-15", "price": 2.323, "dividend": 0.0 }, { "date": "2017-12-18", "price": 2.326, "dividend": 0.0 }, { "date": "2017-12-19", "price": 2.321, "dividend": 0.0 }, { "date": "2017-12-20", "price": 2.32, "dividend": 0.0 }, { "date": "2017-12-21", "price": 2.313, "dividend": 0.0 }, { "date": "2017-12-22", "price": 2.315, "dividend": 0.0 }, { "date": "2017-12-26", "price": 2.311, "dividend": 0.0 }, { "date": "2017-12-27", "price": 2.32, "dividend": 0.0 }, { "date": "2017-12-28", "price": 2.328, "dividend": 0.0 }, { "date": "2017-12-29", "price": 2.334, "dividend": 0.0 }, { "date": "2018-01-02", "price": 2.356, "dividend": 0.0 }, { "date": "2018-01-03", "price": 2.381, "dividend": 0.0 }, { "date": "2018-01-04", "price": 2.403, "dividend": 0.0 }, { "date": "2018-01-05", "price": 2.401, "dividend": 0.0 }, { "date": "2018-01-08", "price": 2.41, "dividend": 0.0 }, { "date": "2018-01-09", "price": 2.411, "dividend": 0.0 }, { "date": "2018-01-10", "price": 2.416, "dividend": 0.0 }, { "date": "2018-01-11", "price": 2.408, "dividend": 0.0 }, { "date": "2018-01-12", "price": 2.418, "dividend": 0.0 }, { "date": "2018-01-15", "price": 2.431, "dividend": 0.0 }, { "date": "2018-01-16", "price": 2.438, "dividend": 0.0 }, { "date": "2018-01-17", "price": 2.436, "dividend": 0.0 }, { "date": "2018-01-18", "price": 2.431, "dividend": 0.0 }, { "date": "2018-01-19", "price": 2.457, "dividend": 0.0 }, { "date": "2018-01-22", "price": 2.462, "dividend": 0.0 }, { "date": "2018-01-23", "price": 2.483, "dividend": 0.0 }, { "date": "2018-01-24", "price": 2.489, "dividend": 0.0 }, { "date": "2018-01-25", "price": 2.465, "dividend": 0.0 }, { "date": "2018-01-26", "price": 2.458, "dividend": 0.0 }, { "date": "2018-01-29", "price": 2.465, "dividend": 0.0 }, { "date": "2018-01-30", "price": 2.447, "dividend": 0.0 }, { "date": "2018-01-31", "price": 2.443, "dividend": 0.0 }, { "date": "2018-02-01", "price": 2.448, "dividend": 0.0 }, { "date": "2018-02-02", "price": 2.439, "dividend": 0.0 }, { "date": "2018-02-05", "price": 2.407, "dividend": 0.0 }, { "date": "2018-02-06", "price": 2.35, "dividend": 0.0 }, { "date": "2018-02-07", "price": 2.338, "dividend": 0.0 }, { "date": "2018-02-08", "price": 2.352, "dividend": 0.0 }, { "date": "2018-02-09", "price": 2.321, "dividend": 0.0 }, { "date": "2018-02-12", "price": 2.325, "dividend": 0.0 }, { "date": "2018-02-13", "price": 2.346, "dividend": 0.0 }, { "date": "2018-02-14", "price": 2.333, "dividend": 0.0 }, { "date": "2018-02-15", "price": 2.369, "dividend": 0.0 }, { "date": "2018-02-19", "price": 2.4, "dividend": 0.0 }, { "date": "2018-02-20", "price": 2.39, "dividend": 0.0 }, { "date": "2018-02-21", "price": 2.416, "dividend": 0.0 }, { "date": "2018-02-22", "price": 2.397, "dividend": 0.0 }, { "date": "2018-02-23", "price": 2.431, "dividend": 0.0 }, { "date": "2018-02-26", "price": 2.45, "dividend": 0.0 }, { "date": "2018-02-27", "price": 2.443, "dividend": 0.0 }, { "date": "2018-02-28", "price": 2.43, "dividend": 0.0 }, { "date": "2018-03-01", "price": 2.425, "dividend": 0.0 }, { "date": "2018-03-02", "price": 2.404, "dividend": 0.0 }, { "date": "2018-03-05", "price": 2.38, "dividend": 0.0 }, { "date": "2018-03-06", "price": 2.42, "dividend": 0.0 }, { "date": "2018-03-07", "price": 2.397, "dividend": 0.0 }, { "date": "2018-03-08", "price": 2.42, "dividend": 0.0 }, { "date": "2018-03-09", "price": 2.425, "dividend": 0.0 }, { "date": "2018-03-12", "price": 2.461, "dividend": 0.0 }, { "date": "2018-03-13", "price": 2.475, "dividend": 0.0 }, { "date": "2018-03-14", "price": 2.464, "dividend": 0.0 }, { "date": "2018-03-15", "price": 2.449, "dividend": 0.0 }, { "date": "2018-03-16", "price": 2.449, "dividend": 0.0 }, { "date": "2018-03-19", "price": 2.434, "dividend": 0.0 }, { "date": "2018-03-20", "price": 2.447, "dividend": 0.0 }, { "date": "2018-03-21", "price": 2.446, "dividend": 0.0 }, { "date": "2018-03-22", "price": 2.432, "dividend": 0.0 }, { "date": "2018-03-23", "price": 2.385, "dividend": 0.0 }, { "date": "2018-03-26", "price": 2.387, "dividend": 0.0 }, { "date": "2018-03-27", "price": 2.407, "dividend": 0.0 }, { "date": "2018-03-28", "price": 2.366, "dividend": 0.0 }, { "date": "2018-03-29", "price": 2.397, "dividend": 0.0 }, { "date": "2018-04-02", "price": 2.4, "dividend": 0.0 }, { "date": "2018-04-03", "price": 2.384, "dividend": 0.0 }, { "date": "2018-04-04", "price": 2.33, "dividend": 0.0 }, { "date": "2018-04-05", "price": 2.378, "dividend": 0.0 }, { "date": "2018-04-06", "price": 2.392, "dividend": 0.0 }, { "date": "2018-04-09", "price": 2.402, "dividend": 0.0 }, { "date": "2018-04-10", "price": 2.412, "dividend": 0.0 }, { "date": "2018-04-11", "price": 2.424, "dividend": 0.0 }, { "date": "2018-04-12", "price": 2.416, "dividend": 0.0 }, { "date": "2018-04-13", "price": 2.442, "dividend": 0.0 }, { "date": "2018-04-16", "price": 2.434, "dividend": 0.0 }, { "date": "2018-04-17", "price": 2.434, "dividend": 0.0 }, { "date": "2018-04-18", "price": 2.469, "dividend": 0.0 }, { "date": "2018-04-19", "price": 2.495, "dividend": 0.0 }, { "date": "2018-04-20", "price": 2.463, "dividend": 0.0 }, { "date": "2018-04-23", "price": 2.467, "dividend": 0.0 }, { "date": "2018-04-24", "price": 2.456, "dividend": 0.0 }, { "date": "2018-04-25", "price": 2.444, "dividend": 0.0 }, { "date": "2018-04-26", "price": 2.447, "dividend": 0.0 }, { "date": "2018-04-27", "price": 2.452, "dividend": 0.0 }, { "date": "2018-04-30", "price": 2.471, "dividend": 0.0 }, { "date": "2018-05-02", "price": 2.457, "dividend": 0.0 }, { "date": "2018-05-03", "price": 2.442, "dividend": 0.0 }, { "date": "2018-05-04", "price": 2.423, "dividend": 0.0 }, { "date": "2018-05-07", "price": 2.417, "dividend": 0.0 }, { "date": "2018-05-08", "price": 2.431, "dividend": 0.0 }, { "date": "2018-05-09", "price": 2.441, "dividend": 0.0 }, { "date": "2018-05-10", "price": 2.44, "dividend": 0.0 }, { "date": "2018-05-11", "price": 2.455, "dividend": 0.0 }, { "date": "2018-05-14", "price": 2.457, "dividend": 0.0 }, { "date": "2018-05-15", "price": 2.443, "dividend": 0.0 }, { "date": "2018-05-16", "price": 2.431, "dividend": 0.0 }, { "date": "2018-05-17", "price": 2.434, "dividend": 0.0 }, { "date": "2018-05-18", "price": 2.435, "dividend": 0.0 }, { "date": "2018-05-21", "price": 2.448, "dividend": 0.0 }, { "date": "2018-05-22", "price": 2.439, "dividend": 0.0 }, { "date": "2018-05-23", "price": 2.411, "dividend": 0.0 }, { "date": "2018-05-24", "price": 2.43, "dividend": 0.0 }, { "date": "2018-05-25", "price": 2.418, "dividend": 0.0 }, { "date": "2018-05-29", "price": 2.42, "dividend": 0.0 }, { "date": "2018-05-30", "price": 2.37, "dividend": 0.0 }, { "date": "2018-05-31", "price": 2.365, "dividend": 0.0 }, { "date": "2018-06-01", "price": 2.366, "dividend": 0.0 }, { "date": "2018-06-04", "price": 2.394, "dividend": 0.0 }, { "date": "2018-06-05", "price": 2.403, "dividend": 0.0 }, { "date": "2018-06-06", "price": 2.393, "dividend": 0.0 }, { "date": "2018-06-07", "price": 2.396, "dividend": 0.0 }, { "date": "2018-06-08", "price": 2.368, "dividend": 0.0 }, { "date": "2018-06-11", "price": 2.362, "dividend": 0.0 }, { "date": "2018-06-12", "price": 2.354, "dividend": 0.0 }, { "date": "2018-06-13", "price": 2.328, "dividend": 0.0 }, { "date": "2018-06-14", "price": 2.301, "dividend": 0.0 }, { "date": "2018-06-18", "price": 2.271, "dividend": 0.0 }, { "date": "2018-06-19", "price": 2.253, "dividend": 0.0 }, { "date": "2018-06-20", "price": 2.261, "dividend": 0.0 }, { "date": "2018-06-21", "price": 2.247, "dividend": 0.0 }, { "date": "2018-06-22", "price": 2.236, "dividend": 0.0 }, { "date": "2018-06-25", "price": 2.223, "dividend": 0.0 }, { "date": "2018-06-26", "price": 2.232, "dividend": 0.0 }, { "date": "2018-06-27", "price": 2.212, "dividend": 0.0 }, { "date": "2018-06-28", "price": 2.214, "dividend": 0.0 }, { "date": "2018-06-29", "price": 2.229, "dividend": 0.0 }, { "date": "2018-07-02", "price": 2.206, "dividend": 0.0 }, { "date": "2018-07-03", "price": 2.204, "dividend": 0.0 }, { "date": "2018-07-04", "price": 2.212, "dividend": 0.0 }, { "date": "2018-07-05", "price": 2.219, "dividend": 0.0 }, { "date": "2018-07-06", "price": 2.151, "dividend": 0.0 }, { "date": "2018-07-09", "price": 2.177, "dividend": 0.0 }, { "date": "2018-07-10", "price": 2.208, "dividend": 0.0 }, { "date": "2018-07-11", "price": 2.186, "dividend": 0.0 }, { "date": "2018-07-12", "price": 2.196, "dividend": 0.0 }, { "date": "2018-07-13", "price": 2.203, "dividend": 0.0 }, { "date": "2018-07-16", "price": 2.191, "dividend": 0.0 }, { "date": "2018-07-17", "price": 2.199, "dividend": 0.0 }, { "date": "2018-07-18", "price": 2.201, "dividend": 0.0 }, { "date": "2018-07-19", "price": 2.234, "dividend": 0.0 }, { "date": "2018-07-20", "price": 2.242, "dividend": 0.0 }, { "date": "2018-07-23", "price": 2.253, "dividend": 0.0 }, { "date": "2018-07-24", "price": 2.25, "dividend": 0.0 }, { "date": "2018-07-25", "price": 2.275, "dividend": 0.0 }, { "date": "2018-07-26", "price": 2.277, "dividend": 0.0 }, { "date": "2018-07-27", "price": 2.272, "dividend": 0.0 }, { "date": "2018-07-30", "price": 2.259, "dividend": 0.0 }, { "date": "2018-07-31", "price": 2.257, "dividend": 0.0 }, { "date": "2018-08-01", "price": 2.263, "dividend": 0.0 }, { "date": "2018-08-02", "price": 2.232, "dividend": 0.0 }, { "date": "2018-08-03", "price": 2.214, "dividend": 0.0 }, { "date": "2018-08-06", "price": 2.237, "dividend": 0.0 }, { "date": "2018-08-07", "price": 2.276, "dividend": 0.0 }, { "date": "2018-08-08", "price": 2.273, "dividend": 0.0 }, { "date": "2018-08-10", "price": 2.244, "dividend": 0.0 }, { "date": "2018-08-13", "price": 2.214, "dividend": 0.0 }, { "date": "2018-08-14", "price": 2.219, "dividend": 0.0 }, { "date": "2018-08-15", "price": 2.219, "dividend": 0.0 }, { "date": "2018-08-16", "price": 2.207, "dividend": 0.0 }, { "date": "2018-08-17", "price": 2.211, "dividend": 0.0 }, { "date": "2018-08-20", "price": 2.212, "dividend": 0.0 }, { "date": "2018-08-21", "price": 2.213, "dividend": 0.0 }, { "date": "2018-08-23", "price": 2.242, "dividend": 0.0 }, { "date": "2018-08-24", "price": 2.221, "dividend": 0.0 }, { "date": "2018-08-27", "price": 2.231, "dividend": 0.0 }, { "date": "2018-08-28", "price": 2.247, "dividend": 0.0 }, { "date": "2018-08-29", "price": 2.242, "dividend": 0.0 }, { "date": "2018-08-30", "price": 2.23, "dividend": 0.0 }, { "date": "2018-08-31", "price": 2.216, "dividend": 0.0 }, { "date": "2018-09-03", "price": 2.207, "dividend": 0.0 }, { "date": "2018-09-04", "price": 2.211, "dividend": 0.0 }, { "date": "2018-09-05", "price": 2.174, "dividend": 0.0 }, { "date": "2018-09-06", "price": 2.169, "dividend": 0.0 }, { "date": "2018-09-07", "price": 2.162, "dividend": 0.0 }, { "date": "2018-09-10", "price": 2.152, "dividend": 0.0 }, { "date": "2018-09-11", "price": 2.146, "dividend": 0.0 }, { "date": "2018-09-12", "price": 2.152, "dividend": 0.0 }, { "date": "2018-09-13", "price": 2.156, "dividend": 0.0 }, { "date": "2018-09-14", "price": 2.181, "dividend": 0.0 }, { "date": "2018-09-17", "price": 2.164, "dividend": 0.0 }, { "date": "2018-09-18", "price": 2.162, "dividend": 0.0 }, { "date": "2018-09-19", "price": 2.191, "dividend": 0.0 }, { "date": "2018-09-20", "price": 2.19, "dividend": 0.0 }, { "date": "2018-09-21", "price": 2.216, "dividend": 0.0 }, { "date": "2018-09-24", "price": 2.215, "dividend": 0.0 }, { "date": "2018-09-25", "price": 2.228, "dividend": 0.0 }, { "date": "2018-09-26", "price": 2.234, "dividend": 0.0 }, { "date": "2018-09-27", "price": 2.231, "dividend": 0.0 }, { "date": "2018-09-28", "price": 2.242, "dividend": 0.0 }, { "date": "2018-10-01", "price": 2.249, "dividend": 0.0 }, { "date": "2018-10-02", "price": 2.237, "dividend": 0.0 }, { "date": "2018-10-03", "price": 2.255, "dividend": 0.0 }, { "date": "2018-10-04", "price": 2.231, "dividend": 0.0 }, { "date": "2018-10-05", "price": 2.216, "dividend": 0.0 }, { "date": "2018-10-08", "price": 2.196, "dividend": 0.0 }, { "date": "2018-10-09", "price": 2.19, "dividend": 0.0 }, { "date": "2018-10-10", "price": 2.16, "dividend": 0.0 }, { "date": "2018-10-11", "price": 2.101, "dividend": 0.0 }, { "date": "2018-10-12", "price": 2.12, "dividend": 0.0 }, { "date": "2018-10-15", "price": 2.099, "dividend": 0.0 }, { "date": "2018-10-16", "price": 2.093, "dividend": 0.0 }, { "date": "2018-10-17", "price": 2.115, "dividend": 0.0 }, { "date": "2018-10-18", "price": 2.112, "dividend": 0.0 }, { "date": "2018-10-19", "price": 2.11, "dividend": 0.0 }, { "date": "2018-10-22", "price": 2.114, "dividend": 0.0 }, { "date": "2018-10-23", "price": 2.083, "dividend": 0.0 }, { "date": "2018-10-24", "price": 2.085, "dividend": 0.0 }, { "date": "2018-10-25", "price": 2.072, "dividend": 0.0 }, { "date": "2018-10-26", "price": 2.047, "dividend": 0.0 }, { "date": "2018-10-29", "price": 2.053, "dividend": 0.0 }, { "date": "2018-10-30", "price": 2.043, "dividend": 0.0 }, { "date": "2018-10-31", "price": 2.081, "dividend": 0.0 }, { "date": "2018-11-01", "price": 2.11, "dividend": 0.0 }, { "date": "2018-11-02", "price": 2.156, "dividend": 0.0 }, { "date": "2018-11-05", "price": 2.11, "dividend": 0.0 }, { "date": "2018-11-07", "price": 2.121, "dividend": 0.0 }, { "date": "2018-11-08", "price": 2.133, "dividend": 0.0 }, { "date": "2018-11-09", "price": 2.119, "dividend": 0.0 }, { "date": "2018-11-12", "price": 2.113, "dividend": 0.0 }, { "date": "2018-11-13", "price": 2.101, "dividend": 0.0 }, { "date": "2018-11-14", "price": 2.094, "dividend": 0.0 }, { "date": "2018-11-15", "price": 2.099, "dividend": 0.0 }, { "date": "2018-11-16", "price": 2.113, "dividend": 0.0 }, { "date": "2018-11-19", "price": 2.105, "dividend": 0.0 }, { "date": "2018-11-20", "price": 2.077, "dividend": 0.0 }, { "date": "2018-11-21", "price": 2.085, "dividend": 0.0 }, { "date": "2018-11-22", "price": 2.082, "dividend": 0.0 }, { "date": "2018-11-23", "price": 2.092, "dividend": 0.0 }, { "date": "2018-11-26", "price": 2.122, "dividend": 0.0 }, { "date": "2018-11-27", "price": 2.123, "dividend": 0.0 }, { "date": "2018-11-28", "price": 2.13, "dividend": 0.0 }, { "date": "2018-11-29", "price": 2.144, "dividend": 0.0 }, { "date": "2018-11-30", "price": 2.151, "dividend": 0.0 }, { "date": "2018-12-03", "price": 2.205, "dividend": 0.0 }, { "date": "2018-12-04", "price": 2.187, "dividend": 0.0 }, { "date": "2018-12-05", "price": 2.175, "dividend": 0.0 }, { "date": "2018-12-06", "price": 2.149, "dividend": 0.0 }, { "date": "2018-12-07", "price": 2.143, "dividend": 0.0 }, { "date": "2018-12-10", "price": 2.119, "dividend": 0.0 }, { "date": "2018-12-11", "price": 2.106, "dividend": 0.0 }, { "date": "2018-12-12", "price": 2.127, "dividend": 0.0 }, { "date": "2018-12-13", "price": 2.133, "dividend": 0.0 }, { "date": "2018-12-14", "price": 2.11, "dividend": 0.0 }, { "date": "2018-12-17", "price": 2.131, "dividend": 0.0 }, { "date": "2018-12-18", "price": 2.098, "dividend": 0.0 }, { "date": "2018-12-19", "price": 2.105, "dividend": 0.0 }, { "date": "2018-12-20", "price": 2.094, "dividend": 0.0 }, { "date": "2018-12-21", "price": 2.091, "dividend": 0.0 }, { "date": "2018-12-24", "price": 2.089, "dividend": 0.0 }, { "date": "2018-12-26", "price": 2.062, "dividend": 0.0 }, { "date": "2018-12-27", "price": 2.083, "dividend": 0.0 }, { "date": "2018-12-28", "price": 2.089, "dividend": 0.0 }, { "date": "2018-12-31", "price": 2.097, "dividend": 0.0 }, { "date": "2019-01-02", "price": 2.082, "dividend": 0.0 }, { "date": "2019-01-03", "price": 2.064, "dividend": 0.0 }, { "date": "2019-01-04", "price": 2.089, "dividend": 0.0 }, { "date": "2019-01-07", "price": 2.12, "dividend": 0.0 }, { "date": "2019-01-08", "price": 2.136, "dividend": 0.0 }, { "date": "2019-01-09", "price": 2.156, "dividend": 0.0 }, { "date": "2019-01-10", "price": 2.171, "dividend": 0.0 }, { "date": "2019-01-11", "price": 2.184, "dividend": 0.0 }, { "date": "2019-01-14", "price": 2.164, "dividend": 0.0 }, { "date": "2019-01-15", "price": 2.188, "dividend": 0.0 }, { "date": "2019-01-16", "price": 2.2, "dividend": 0.0 }, { "date": "2019-01-17", "price": 2.191, "dividend": 0.0 }, { "date": "2019-01-18", "price": 2.199, "dividend": 0.0 }, { "date": "2019-01-21", "price": 2.195, "dividend": 0.0 }, { "date": "2019-01-22", "price": 2.174, "dividend": 0.0 }, { "date": "2019-01-23", "price": 2.16, "dividend": 0.0 }, { "date": "2019-01-24", "price": 2.177, "dividend": 0.0 }, { "date": "2019-01-25", "price": 2.187, "dividend": 0.0 }, { "date": "2019-01-28", "price": 2.179, "dividend": 0.0 }, { "date": "2019-01-29", "price": 2.174, "dividend": 0.0 }, { "date": "2019-01-30", "price": 2.173, "dividend": 0.0 }, { "date": "2019-01-31", "price": 2.184, "dividend": 0.0 }, { "date": "2019-02-01", "price": 2.181, "dividend": 0.0 }, { "date": "2019-02-04", "price": 2.176, "dividend": 0.0 }, { "date": "2019-02-07", "price": 2.188, "dividend": 0.0 }, { "date": "2019-02-08", "price": 2.186, "dividend": 0.0 }, { "date": "2019-02-11", "price": 2.197, "dividend": 0.0 }, { "date": "2019-02-12", "price": 2.193, "dividend": 0.0 }, { "date": "2019-02-13", "price": 2.223, "dividend": 0.0 }, { "date": "2019-02-14", "price": 2.227, "dividend": 0.0 }, { "date": "2019-02-15", "price": 2.21, "dividend": 0.0 }, { "date": "2019-02-18", "price": 2.228, "dividend": 0.0 }, { "date": "2019-02-19", "price": 2.225, "dividend": 0.0 }, { "date": "2019-02-20", "price": 2.238, "dividend": 0.0 }, { "date": "2019-02-21", "price": 2.237, "dividend": 0.0 }, { "date": "2019-02-22", "price": 2.233, "dividend": 0.0 }, { "date": "2019-02-25", "price": 2.242, "dividend": 0.0 }, { "date": "2019-02-26", "price": 2.237, "dividend": 0.0 }, { "date": "2019-02-27", "price": 2.23, "dividend": 0.0 }, { "date": "2019-02-28", "price": 2.206, "dividend": 0.0 }, { "date": "2019-03-01", "price": 2.216, "dividend": 0.0 }, { "date": "2019-03-04", "price": 2.241, "dividend": 0.0 }, { "date": "2019-03-05", "price": 2.236, "dividend": 0.0 }, { "date": "2019-03-06", "price": 2.233, "dividend": 0.0 }, { "date": "2019-03-07", "price": 2.227, "dividend": 0.0 }, { "date": "2019-03-08", "price": 2.209, "dividend": 0.0 }, { "date": "2019-03-11", "price": 2.206, "dividend": 0.0 }, { "date": "2019-03-12", "price": 2.217, "dividend": 0.0 }, { "date": "2019-03-13", "price": 2.206, "dividend": 0.0 }, { "date": "2019-03-14", "price": 2.207, "dividend": 0.0 }, { "date": "2019-03-15", "price": 2.209, "dividend": 0.0 }, { "date": "2019-03-18", "price": 2.218, "dividend": 0.0 }, { "date": "2019-03-19", "price": 2.223, "dividend": 0.0 }, { "date": "2019-03-20", "price": 2.213, "dividend": 0.0 }, { "date": "2019-03-21", "price": 2.217, "dividend": 0.0 }, { "date": "2019-03-22", "price": 2.217, "dividend": 0.0 }, { "date": "2019-03-25", "price": 2.197, "dividend": 0.0 }, { "date": "2019-03-26", "price": 2.205, "dividend": 0.0 }, { "date": "2019-03-27", "price": 2.203, "dividend": 0.0 }, { "date": "2019-03-28", "price": 2.207, "dividend": 0.0 }, { "date": "2019-03-29", "price": 2.22, "dividend": 0.0 }, { "date": "2019-04-01", "price": 2.245, "dividend": 0.0 }, { "date": "2019-04-02", "price": 2.262, "dividend": 0.0 }, { "date": "2019-04-03", "price": 2.279, "dividend": 0.0 }, { "date": "2019-04-04", "price": 2.283, "dividend": 0.0 }, { "date": "2019-04-05", "price": 2.292, "dividend": 0.0 }, { "date": "2019-04-08", "price": 2.29, "dividend": 0.0 }, { "date": "2019-04-09", "price": 2.298, "dividend": 0.0 }, { "date": "2019-04-10", "price": 2.299, "dividend": 0.0 }, { "date": "2019-04-11", "price": 2.3, "dividend": 0.0 }, { "date": "2019-04-12", "price": 2.299, "dividend": 0.0 }, { "date": "2019-04-15", "price": 2.296, "dividend": 0.0 }, { "date": "2019-04-16", "price": 2.301, "dividend": 0.0 }, { "date": "2019-04-17", "price": 2.312, "dividend": 0.0 }, { "date": "2019-04-18", "price": 2.309, "dividend": 0.0 }, { "date": "2019-04-22", "price": 2.314, "dividend": 0.0 }, { "date": "2019-04-23", "price": 2.315, "dividend": 0.0 }, { "date": "2019-04-24", "price": 2.321, "dividend": 0.0 }, { "date": "2019-04-25", "price": 2.315, "dividend": 0.0 }, { "date": "2019-04-26", "price": 2.314, "dividend": 0.0 }, { "date": "2019-04-29", "price": 2.346, "dividend": 0.0 }, { "date": "2019-04-30", "price": 2.333, "dividend": 0.0 }, { "date": "2019-05-02", "price": 2.337, "dividend": 0.0 }, { "date": "2019-05-03", "price": 2.343, "dividend": 0.0 }, { "date": "2019-05-06", "price": 2.278, "dividend": 0.0 }, { "date": "2019-05-07", "price": 2.302, "dividend": 0.0 }, { "date": "2019-05-08", "price": 2.281, "dividend": 0.0 }, { "date": "2019-05-09", "price": 2.266, "dividend": 0.0 }, { "date": "2019-05-10", "price": 2.272, "dividend": 0.0 }, { "date": "2019-05-13", "price": 2.245, "dividend": 0.0 }, { "date": "2019-05-14", "price": 2.24, "dividend": 0.0 }, { "date": "2019-05-15", "price": 2.239, "dividend": 0.0 }, { "date": "2019-05-16", "price": 2.246, "dividend": 0.0 }, { "date": "2019-05-17", "price": 2.227, "dividend": 0.0 }, { "date": "2019-05-21", "price": 2.211, "dividend": 0.0 }, { "date": "2019-05-22", "price": 2.207, "dividend": 0.0 }, { "date": "2019-05-23", "price": 2.186, "dividend": 0.0 }, { "date": "2019-05-24", "price": 2.197, "dividend": 0.0 }, { "date": "2019-05-27", "price": 2.197, "dividend": 0.0 }, { "date": "2019-05-28", "price": 2.194, "dividend": 0.0 }, { "date": "2019-05-29", "price": 2.189, "dividend": 0.0 }, { "date": "2019-05-30", "price": 2.175, "dividend": 0.0 }, { "date": "2019-05-31", "price": 2.162, "dividend": 0.0 }, { "date": "2019-06-03", "price": 2.162, "dividend": 0.0 }, { "date": "2019-06-04", "price": 2.173, "dividend": 0.0 }, { "date": "2019-06-06", "price": 2.172, "dividend": 0.0 }, { "date": "2019-06-07", "price": 2.189, "dividend": 0.0 }, { "date": "2019-06-10", "price": 2.207, "dividend": 0.0 }, { "date": "2019-06-11", "price": 2.226, "dividend": 0.0 }, { "date": "2019-06-12", "price": 2.228, "dividend": 0.0 }, { "date": "2019-06-13", "price": 2.24, "dividend": 0.0 }, { "date": "2019-06-14", "price": 2.245, "dividend": 0.0 }, { "date": "2019-06-17", "price": 2.238, "dividend": 0.0 }, { "date": "2019-06-18", "price": 2.257, "dividend": 0.0 }, { "date": "2019-06-19", "price": 2.29, "dividend": 0.0 }, { "date": "2019-06-20", "price": 2.309, "dividend": 0.0 }, { "date": "2019-06-21", "price": 2.318, "dividend": 0.0 }, { "date": "2019-06-24", "price": 2.313, "dividend": 0.0 }, { "date": "2019-06-25", "price": 2.299, "dividend": 0.0 }, { "date": "2019-06-26", "price": 2.296, "dividend": 0.0 }, { "date": "2019-06-27", "price": 2.314, "dividend": 0.0 }, { "date": "2019-06-28", "price": 2.314, "dividend": 0.0 }, { "date": "2019-07-01", "price": 2.351, "dividend": 0.0 }, { "date": "2019-07-02", "price": 2.346, "dividend": 0.0 }, { "date": "2019-07-03", "price": 2.34, "dividend": 0.0 }, { "date": "2019-07-04", "price": 2.342, "dividend": 0.0 }, { "date": "2019-07-05", "price": 2.331, "dividend": 0.0 }, { "date": "2019-07-08", "price": 2.31, "dividend": 0.0 }, { "date": "2019-07-09", "price": 2.308, "dividend": 0.0 }, { "date": "2019-07-10", "price": 2.315, "dividend": 0.0 }, { "date": "2019-07-11", "price": 2.32, "dividend": 0.0 }, { "date": "2019-07-12", "price": 2.323, "dividend": 0.0 }, { "date": "2019-07-15", "price": 2.322, "dividend": 0.0 }, { "date": "2019-07-16", "price": 2.324, "dividend": 0.0 }, { "date": "2019-07-17", "price": 2.332, "dividend": 0.0 }, { "date": "2019-07-18", "price": 2.323, "dividend": 0.0 }, { "date": "2019-07-19", "price": 2.335, "dividend": 0.0 }, { "date": "2019-07-22", "price": 2.324, "dividend": 0.0 }, { "date": "2019-07-23", "price": 2.331, "dividend": 0.0 }, { "date": "2019-07-24", "price": 2.328, "dividend": 0.0 }, { "date": "2019-07-25", "price": 2.338, "dividend": 0.0 }, { "date": "2019-07-26", "price": 2.334, "dividend": 0.0 }, { "date": "2019-07-29", "price": 2.326, "dividend": 0.0 }, { "date": "2019-07-30", "price": 2.328, "dividend": 0.0 }, { "date": "2019-07-31", "price": 2.298, "dividend": 0.0 }, { "date": "2019-08-01", "price": 2.289, "dividend": 0.0 }, { "date": "2019-08-02", "price": 2.264, "dividend": 0.0 }, { "date": "2019-08-05", "price": 2.225, "dividend": 0.0 }, { "date": "2019-08-06", "price": 2.206, "dividend": 0.0 }, { "date": "2019-08-07", "price": 2.219, "dividend": 0.0 }, { "date": "2019-08-08", "price": 2.217, "dividend": 0.0 }, { "date": "2019-08-13", "price": 2.201, "dividend": 0.0 }, { "date": "2019-08-14", "price": 2.208, "dividend": 0.0 }, { "date": "2019-08-15", "price": 2.193, "dividend": 0.0 }, { "date": "2019-08-16", "price": 2.187, "dividend": 0.0 }, { "date": "2019-08-19", "price": 2.2, "dividend": 0.0 }, { "date": "2019-08-20", "price": 2.204, "dividend": 0.0 }, { "date": "2019-08-21", "price": 2.196, "dividend": 0.0 }, { "date": "2019-08-22", "price": 2.199, "dividend": 0.0 }, { "date": "2019-08-23", "price": 2.187, "dividend": 0.0 }, { "date": "2019-08-26", "price": 2.158, "dividend": 0.0 }, { "date": "2019-08-27", "price": 2.156, "dividend": 0.0 }, { "date": "2019-08-28", "price": 2.147, "dividend": 0.0 }, { "date": "2019-08-29", "price": 2.171, "dividend": 0.0 }, { "date": "2019-08-30", "price": 2.184, "dividend": 0.0 }, { "date": "2019-09-02", "price": 2.169, "dividend": 0.0 }, { "date": "2019-09-03", "price": 2.174, "dividend": 0.0 }, { "date": "2019-09-04", "price": 2.194, "dividend": 0.0 }, { "date": "2019-09-05", "price": 2.204, "dividend": 0.0 }, { "date": "2019-09-06", "price": 2.213, "dividend": 0.0 }, { "date": "2019-09-09", "price": 2.215, "dividend": 0.0 }, { "date": "2019-09-10", "price": 2.22, "dividend": 0.0 }, { "date": "2019-09-11", "price": 2.25, "dividend": 0.0 }, { "date": "2019-09-12", "price": 2.245, "dividend": 0.0 }, { "date": "2019-09-13", "price": 2.261, "dividend": 0.0 }, { "date": "2019-09-16", "price": 2.255, "dividend": 0.0 }, { "date": "2019-09-17", "price": 2.244, "dividend": 0.0 }, { "date": "2019-09-18", "price": 2.235, "dividend": 0.0 }, { "date": "2019-09-19", "price": 2.23, "dividend": 0.0 }, { "date": "2019-09-20", "price": 2.234, "dividend": 0.0 }, { "date": "2019-09-23", "price": 2.21, "dividend": 0.0 }, { "date": "2019-09-24", "price": 2.222, "dividend": 0.0 }, { "date": "2019-09-25", "price": 2.2, "dividend": 0.0 }, { "date": "2019-09-26", "price": 2.206, "dividend": 0.0 }, { "date": "2019-09-27", "price": 2.203, "dividend": 0.0 }, { "date": "2019-09-30", "price": 2.202, "dividend": 0.0 }, { "date": "2019-10-01", "price": 2.22, "dividend": 0.0 }, { "date": "2019-10-02", "price": 2.19, "dividend": 0.0 }, { "date": "2019-10-03", "price": 2.185, "dividend": 0.0 }, { "date": "2019-10-04", "price": 2.177, "dividend": 0.0 }, { "date": "2019-10-07", "price": 2.189, "dividend": 0.0 }, { "date": "2019-10-08", "price": 2.198, "dividend": 0.0 }, { "date": "2019-10-09", "price": 2.187, "dividend": 0.0 }, { "date": "2019-10-10", "price": 2.189, "dividend": 0.0 }, { "date": "2019-10-11", "price": 2.207, "dividend": 0.0 }, { "date": "2019-10-14", "price": 2.21, "dividend": 0.0 }, { "date": "2019-10-15", "price": 2.207, "dividend": 0.0 }, { "date": "2019-10-16", "price": 2.223, "dividend": 0.0 }, { "date": "2019-10-17", "price": 2.222, "dividend": 0.0 }, { "date": "2019-10-18", "price": 2.207, "dividend": 0.0 }, { "date": "2019-10-21", "price": 2.219, "dividend": 0.0 }, { "date": "2019-10-22", "price": 2.241, "dividend": 0.0 }, { "date": "2019-10-23", "price": 2.238, "dividend": 0.0 }, { "date": "2019-10-24", "price": 2.255, "dividend": 0.0 }, { "date": "2019-10-25", "price": 2.267, "dividend": 0.0 }, { "date": "2019-10-29", "price": 2.272, "dividend": 0.0 }, { "date": "2019-10-30", "price": 2.28, "dividend": 0.0 }, { "date": "2019-10-31", "price": 2.296, "dividend": 0.0 }, { "date": "2019-11-01", "price": 2.298, "dividend": 0.0 }, { "date": "2019-11-04", "price": 2.308, "dividend": 0.0 }, { "date": "2019-11-05", "price": 2.316, "dividend": 0.0 }, { "date": "2019-11-06", "price": 2.326, "dividend": 0.0 }, { "date": "2019-11-07", "price": 2.339, "dividend": 0.0 }, { "date": "2019-11-08", "price": 2.331, "dividend": 0.0 }, { "date": "2019-11-11", "price": 2.304, "dividend": 0.0 }, { "date": "2019-11-12", "price": 2.323, "dividend": 0.0 }, { "date": "2019-11-13", "price": 2.302, "dividend": 0.0 }, { "date": "2019-11-14", "price": 2.304, "dividend": 0.0 }, { "date": "2019-11-15", "price": 2.308, "dividend": 0.0 }, { "date": "2019-11-18", "price": 2.328, "dividend": 0.0 }, { "date": "2019-11-19", "price": 2.315, "dividend": 0.0 }, { "date": "2019-11-20", "price": 2.307, "dividend": 0.0 }, { "date": "2019-11-21", "price": 2.281, "dividend": 0.0 }, { "date": "2019-11-22", "price": 2.304, "dividend": 0.0 }, { "date": "2019-11-25", "price": 2.298, "dividend": 0.0 }, { "date": "2019-11-26", "price": 2.291, "dividend": 0.0 }, { "date": "2019-11-27", "price": 2.293, "dividend": 0.0 }, { "date": "2019-11-28", "price": 2.284, "dividend": 0.0 }, { "date": "2019-11-29", "price": 2.276, "dividend": 0.0 }, { "date": "2019-12-02", "price": 2.281, "dividend": 0.0 }, { "date": "2019-12-03", "price": 2.269, "dividend": 0.0 }, { "date": "2019-12-04", "price": 2.258, "dividend": 0.0 }, { "date": "2019-12-05", "price": 2.267, "dividend": 0.0 }, { "date": "2019-12-06", "price": 2.282, "dividend": 0.0 }, { "date": "2019-12-09", "price": 2.267, "dividend": 0.0 }, { "date": "2019-12-10", "price": 2.258, "dividend": 0.0 }, { "date": "2019-12-11", "price": 2.265, "dividend": 0.0 }, { "date": "2019-12-12", "price": 2.28, "dividend": 0.0 }, { "date": "2019-12-13", "price": 2.297, "dividend": 0.0 }, { "date": "2019-12-16", "price": 2.292, "dividend": 0.0 }, { "date": "2019-12-17", "price": 2.288, "dividend": 0.0 }, { "date": "2019-12-18", "price": 2.296, "dividend": 0.0 }, { "date": "2019-12-19", "price": 2.294, "dividend": 0.0 }, { "date": "2019-12-20", "price": 2.297, "dividend": 0.0 }, { "date": "2019-12-23", "price": 2.297, "dividend": 0.0 }, { "date": "2019-12-24", "price": 2.3, "dividend": 0.0 }, { "date": "2019-12-26", "price": 2.304, "dividend": 0.0 }, { "date": "2019-12-27", "price": 2.306, "dividend": 0.0 }, { "date": "2019-12-30", "price": 2.306, "dividend": 0.0 }, { "date": "2019-12-31", "price": 2.308, "dividend": 0.0 }, { "date": "2020-01-02", "price": 2.329, "dividend": 0.0 }, { "date": "2020-01-03", "price": 2.32, "dividend": 0.0 }, { "date": "2020-01-06", "price": 2.303, "dividend": 0.0 }, { "date": "2020-01-07", "price": 2.326, "dividend": 0.0 }, { "date": "2020-01-08", "price": 2.321, "dividend": 0.0 }, { "date": "2020-01-09", "price": 2.324, "dividend": 0.0 }, { "date": "2020-01-10", "price": 2.333, "dividend": 0.0 }, { "date": "2020-01-13", "price": 2.331, "dividend": 0.0 }, { "date": "2020-01-14", "price": 2.342, "dividend": 0.0 }, { "date": "2020-01-15", "price": 2.331, "dividend": 0.0 }, { "date": "2020-01-16", "price": 2.347, "dividend": 0.0 }, { "date": "2020-01-17", "price": 2.349, "dividend": 0.0 }, { "date": "2020-01-20", "price": 2.349, "dividend": 0.0 }, { "date": "2020-01-21", "price": 2.329, "dividend": 0.0 }, { "date": "2020-01-22", "price": 2.341, "dividend": 0.0 }, { "date": "2020-01-23", "price": 2.324, "dividend": 0.0 }, { "date": "2020-01-24", "price": 2.327, "dividend": 0.0 }, { "date": "2020-01-28", "price": 2.285, "dividend": 0.0 }, { "date": "2020-01-29", "price": 2.286, "dividend": 0.0 }, { "date": "2020-01-30", "price": 2.279, "dividend": 0.0 }, { "date": "2020-01-31", "price": 2.264, "dividend": 0.0 }, { "date": "2020-02-03", "price": 2.236, "dividend": 0.0 }, { "date": "2020-02-04", "price": 2.263, "dividend": 0.0 }, { "date": "2020-02-05", "price": 2.288, "dividend": 0.0 }, { "date": "2020-02-06", "price": 2.308, "dividend": 0.0 }, { "date": "2020-02-07", "price": 2.28, "dividend": 0.0 }, { "date": "2020-02-10", "price": 2.268, "dividend": 0.0 }, { "date": "2020-02-11", "price": 2.278, "dividend": 0.0 }, { "date": "2020-02-12", "price": 2.31, "dividend": 0.0 }, { "date": "2020-02-13", "price": 2.309, "dividend": 0.0 }, { "date": "2020-02-14", "price": 2.311, "dividend": 0.0 }, { "date": "2020-02-17", "price": 2.303, "dividend": 0.0 }, { "date": "2020-02-18", "price": 2.294, "dividend": 0.0 }, { "date": "2020-02-19", "price": 2.307, "dividend": 0.0 }, { "date": "2020-02-20", "price": 2.299, "dividend": 0.0 }, { "date": "2020-02-21", "price": 2.284, "dividend": 0.0 }, { "date": "2020-02-24", "price": 2.254, "dividend": 0.0 }, { "date": "2020-02-25", "price": 2.27, "dividend": 0.0 }, { "date": "2020-02-26", "price": 2.245, "dividend": 0.0 }, { "date": "2020-02-27", "price": 2.241, "dividend": 0.0 }, { "date": "2020-02-28", "price": 2.175, "dividend": 0.0 }, { "date": "2020-03-02", "price": 2.177, "dividend": 0.0 }, { "date": "2020-03-03", "price": 2.184, "dividend": 0.0 }, { "date": "2020-03-04", "price": 2.186, "dividend": 0.0 }, { "date": "2020-03-05", "price": 2.173, "dividend": 0.0 }, { "date": "2020-03-06", "price": 2.135, "dividend": 0.0 }, { "date": "2020-03-09", "price": 2.004, "dividend": 0.0 }, { "date": "2020-03-10", "price": 2.038, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.998, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.916, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.875, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.779, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.748, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.722, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.644, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.714, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.594, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.689, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.79, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.772, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.796, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.722, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.761, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.728, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.741, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.696, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.745, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.821, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.807, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.832, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.828, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.873, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.846, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.855, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.86, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.859, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.831, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.827, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.822, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.813, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.838, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.849, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.861, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.901, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.852, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.865, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.876, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.89, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.905, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.896, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.889, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.863, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.863, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.877, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.913, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.905, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.9, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.864, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.893, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.883, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.88, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.878, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.907, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.949, "dividend": 0.0 }, { "date": "2020-06-03", "price": 2.004, "dividend": 0.0 }, { "date": "2020-06-04", "price": 2.011, "dividend": 0.0 }, { "date": "2020-06-05", "price": 2.04, "dividend": 0.0 }, { "date": "2020-06-08", "price": 2.072, "dividend": 0.0 }, { "date": "2020-06-09", "price": 2.055, "dividend": 0.0 }, { "date": "2020-06-10", "price": 2.062, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.999, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.988, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.945, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.988, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.987, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.982, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.968, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.964, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.969, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.966, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.944, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.95, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.924, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.945, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.958, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.975, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.988, "dividend": 0.0 }, { "date": "2020-07-06", "price": 2.012, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.992, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.998, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.99, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.974, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.963, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.987, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.968, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.966, "dividend": 0.0 }, { "date": "2020-07-20", "price": 1.969, "dividend": 0.0 }, { "date": "2020-07-21", "price": 1.994, "dividend": 0.0 }, { "date": "2020-07-22", "price": 1.965, "dividend": 0.0 }, { "date": "2020-07-23", "price": 1.978, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.948, "dividend": 0.0 }, { "date": "2020-07-27", "price": 1.945, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.95, "dividend": 0.0 }, { "date": "2020-07-29", "price": 1.951, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.918, "dividend": 0.0 }, { "date": "2020-08-03", "price": 1.897, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.927, "dividend": 0.0 }, { "date": "2020-08-05", "price": 1.945, "dividend": 0.0 }, { "date": "2020-08-06", "price": 1.963, "dividend": 0.0 }, { "date": "2020-08-07", "price": 1.958, "dividend": 0.0 }, { "date": "2020-08-11", "price": 1.958, "dividend": 0.0 }, { "date": "2020-08-12", "price": 1.973, "dividend": 0.0 }, { "date": "2020-08-13", "price": 1.987, "dividend": 0.0 }, { "date": "2020-08-14", "price": 1.983, "dividend": 0.0 }, { "date": "2020-08-17", "price": 1.974, "dividend": 0.0 }, { "date": "2020-08-18", "price": 1.969, "dividend": 0.0 }, { "date": "2020-08-19", "price": 1.969, "dividend": 0.0 }, { "date": "2020-08-20", "price": 1.952, "dividend": 0.0 }, { "date": "2020-08-21", "price": 1.957, "dividend": 0.0 }, { "date": "2020-08-24", "price": 1.962, "dividend": 0.0 }, { "date": "2020-08-25", "price": 1.976, "dividend": 0.0 }, { "date": "2020-08-26", "price": 1.97, "dividend": 0.0 }, { "date": "2020-08-27", "price": 1.954, "dividend": 0.0 }, { "date": "2020-08-28", "price": 1.966, "dividend": 0.0 }, { "date": "2020-08-31", "price": 1.961, "dividend": 0.0 }, { "date": "2020-09-01", "price": 1.967, "dividend": 0.0 }, { "date": "2020-09-02", "price": 1.971, "dividend": 0.0 }, { "date": "2020-09-03", "price": 1.963, "dividend": 0.0 }, { "date": "2020-09-04", "price": 1.942, "dividend": 0.0 }, { "date": "2020-09-07", "price": 1.939, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.936, "dividend": 0.0 }, { "date": "2020-09-09", "price": 1.933, "dividend": 0.0 }, { "date": "2020-09-10", "price": 1.922, "dividend": 0.0 }, { "date": "2020-09-11", "price": 1.927, "dividend": 0.0 }, { "date": "2020-09-14", "price": 1.925, "dividend": 0.0 }, { "date": "2020-09-15", "price": 1.926, "dividend": 0.0 }, { "date": "2020-09-16", "price": 1.932, "dividend": 0.0 }, { "date": "2020-09-17", "price": 1.923, "dividend": 0.0 }, { "date": "2020-09-18", "price": 1.927, "dividend": 0.0 }, { "date": "2020-09-21", "price": 1.913, "dividend": 0.0 }, { "date": "2020-09-22", "price": 1.897, "dividend": 0.0 }, { "date": "2020-09-23", "price": 1.91, "dividend": 0.0 }, { "date": "2020-09-24", "price": 1.89, "dividend": 0.0 }, { "date": "2020-09-25", "price": 1.903, "dividend": 0.0 }, { "date": "2020-09-28", "price": 1.91, "dividend": 0.0 }, { "date": "2020-09-29", "price": 1.905, "dividend": 0.0 }, { "date": "2020-09-30", "price": 1.908, "dividend": 0.0 }, { "date": "2020-10-01", "price": 1.932, "dividend": 0.0 }, { "date": "2020-10-02", "price": 1.925, "dividend": 0.0 }, { "date": "2020-10-05", "price": 1.938, "dividend": 0.0 }, { "date": "2020-10-06", "price": 1.945, "dividend": 0.0 }, { "date": "2020-10-07", "price": 1.957, "dividend": 0.0 }, { "date": "2020-10-08", "price": 1.962, "dividend": 0.0 }, { "date": "2020-10-09", "price": 1.959, "dividend": 0.0 }, { "date": "2020-10-12", "price": 1.978, "dividend": 0.0 }, { "date": "2020-10-13", "price": 1.991, "dividend": 0.0 }, { "date": "2020-10-14", "price": 1.984, "dividend": 0.0 }, { "date": "2020-10-15", "price": 1.965, "dividend": 0.0 }, { "date": "2020-10-16", "price": 1.978, "dividend": 0.0 }, { "date": "2020-10-19", "price": 1.982, "dividend": 0.0 }, { "date": "2020-10-20", "price": 1.973, "dividend": 0.0 }, { "date": "2020-10-21", "price": 1.965, "dividend": 0.0 }, { "date": "2020-10-22", "price": 1.965, "dividend": 0.0 }, { "date": "2020-10-23", "price": 1.97, "dividend": 0.0 }, { "date": "2020-10-26", "price": 1.958, "dividend": 0.0 }, { "date": "2020-10-27", "price": 1.951, "dividend": 0.0 }, { "date": "2020-10-28", "price": 1.931, "dividend": 0.0 }, { "date": "2020-10-29", "price": 1.907, "dividend": 0.0 }, { "date": "2020-10-30", "price": 1.888, "dividend": 0.0 }, { "date": "2020-11-02", "price": 1.888, "dividend": 0.0 }, { "date": "2020-11-03", "price": 1.93, "dividend": 0.0 }, { "date": "2020-11-04", "price": 1.941, "dividend": 0.0 }, { "date": "2020-11-05", "price": 1.996, "dividend": 0.0 }, { "date": "2020-11-06", "price": 1.989, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.019, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.061, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.072, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.067, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.073, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.1, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.114, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.126, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.117, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.141, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.174, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.208, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.189, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.188, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.195, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.159, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.161, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.159, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.167, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.184, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.154, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.156, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.171, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.163, "dividend": 0.0 }, { "date": "2020-12-11", "price": 2.159, "dividend": 0.0 }, { "date": "2020-12-14", "price": 2.198, "dividend": 0.0 }, { "date": "2020-12-15", "price": 2.192, "dividend": 0.0 }, { "date": "2020-12-16", "price": 2.211, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.199, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.197, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.188, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.174, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.18, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.188, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.188, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.194, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.206, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.19, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.208, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.202, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.209, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.247, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.306, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.296, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.297, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.298, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.317, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.319, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.31, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.317, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.325, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.328, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.31, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.295, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.265, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.283, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.249, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.233, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.24, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.262, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.254, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.25, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.247, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.263, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.266, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.261, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.262, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.277, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.277, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.272, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.262, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.245, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.247, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.244, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.257, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.299, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.277, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.298, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.299, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.32, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.324, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.319, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.333, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.354, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.326, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.343, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.334, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.338, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.343, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.349, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.364, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.363, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.356, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.371, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.375, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.387, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.4, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.407, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.42, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.407, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.422, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.442, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.444, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.437, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.433, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.431, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.418, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.431, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.426, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.435, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.446, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.456, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.448, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.417, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.444, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.451, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.461, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.466, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.467, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.464, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.461, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.433, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.425, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.407, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.427, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.45, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.435, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.406, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.396, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.353, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.376, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.423, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.394, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.404, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.413, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.422, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.439, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.459, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.476, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.466, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.489, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.467, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.464, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.456, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.478, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.475, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.462, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.47, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.468, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.462, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.48, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.455, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.452, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.451, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.437, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.43, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.433, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.435, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.434, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.44, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.415, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.447, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.446, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.447, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.454, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.494, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.455, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.427, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.451, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.464, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.486, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.477, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.468, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.479, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.45, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.462, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.493, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.491, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.48, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.475, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.48, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.513, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.505, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.503, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.496, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.527, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.53, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.533, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.556, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.537, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.543, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.542, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.513, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.486, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.497, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.467, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.479, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.474, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.485, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.488, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.492, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.471, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.491, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.465, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.485, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.484, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.486, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.503, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.497, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.468, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.465, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.487, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.471, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.479, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.468, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.477, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.485, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.466, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.485, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.478, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.501, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.488, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.522, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.499, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.494, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.498, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.472, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.502, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.487, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.495, "dividend": 0.0 }, { "date": "2021-10-07", "price": 2.511, "dividend": 0.0 }, { "date": "2021-10-08", "price": 2.516, "dividend": 0.0 }, { "date": "2021-10-11", "price": 2.511, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.512, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.549, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.555, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.562, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.56, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.583, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.581, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.576, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.584, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.582, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.581, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.587, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.579, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.568, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.585, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.591, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.583, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.598, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.612, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.598, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.581, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.587, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.591, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.601, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.599, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.594, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.599, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.596, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.598, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.585, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.581, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.577, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.541, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.504, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.445, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.489, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.485, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.487, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.498, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.517, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.516, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.52, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.514, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.493, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.498, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.492, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.504, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.494, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.46, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.472, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.479, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.485, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.493, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.492, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.514, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.519, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.513, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.513, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.52, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.552, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.523, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.543, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.555, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.575, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.595, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.598, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.595, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.613, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.622, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.609, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.607, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.612, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.6, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.594, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.56, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.571, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.561, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.549, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.567, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.604, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.627, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.651, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.68, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.701, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.699, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.699, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.676, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.681, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.697, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.695, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.682, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.686, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.656, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.643, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.554, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.575, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.536, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.557, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.527, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.528, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.496, "dividend": 0.0 }, { "date": "2022-03-07", "price": 2.461, "dividend": 0.0 }, { "date": "2022-03-08", "price": 2.43, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.478, "dividend": 0.0 }, { "date": "2022-03-10", "price": 2.513, "dividend": 0.0 }, { "date": "2022-03-11", "price": 2.517, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.506, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.512, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.566, "dividend": 0.0 }, { "date": "2022-03-17", "price": 2.59, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.598, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.617, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.617, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.62, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.644, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.651, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.672, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.668, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.683, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.662, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.662, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.664, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.685, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.668, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.659, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.645, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.631, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.606, "dividend": 0.0 }, { "date": "2022-04-13", "price": 2.622, "dividend": 0.0 }, { "date": "2022-04-14", "price": 2.615, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.588, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.593, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.616, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.622, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.63, "dividend": 0.0 }, { "date": "2022-04-25", "price": 2.615, "dividend": 0.0 }, { "date": "2022-04-26", "price": 2.611, "dividend": 0.0 }, { "date": "2022-04-27", "price": 2.608, "dividend": 0.0 }, { "date": "2022-04-28", "price": 2.633, "dividend": 0.0 }, { "date": "2022-04-29", "price": 2.657, "dividend": 0.0 }, { "date": "2022-05-04", "price": 2.657, "dividend": 0.0 }, { "date": "2022-05-05", "price": 2.646, "dividend": 0.0 }, { "date": "2022-05-06", "price": 2.612, "dividend": 0.0 }, { "date": "2022-05-09", "price": 2.592, "dividend": 0.0 }, { "date": "2022-05-10", "price": 2.558, "dividend": 0.0 }, { "date": "2022-05-11", "price": 2.555, "dividend": 0.0 }, { "date": "2022-05-12", "price": 2.513, "dividend": 0.0 }, { "date": "2022-05-13", "price": 2.539, "dividend": 0.0 }, { "date": "2022-05-17", "price": 2.549, "dividend": 0.0 }, { "date": "2022-05-18", "price": 2.563, "dividend": 0.0 }, { "date": "2022-05-19", "price": 2.533, "dividend": 0.0 }, { "date": "2022-05-20", "price": 2.572, "dividend": 0.0 }, { "date": "2022-05-23", "price": 2.549, "dividend": 0.0 }, { "date": "2022-05-24", "price": 2.528, "dividend": 0.0 }, { "date": "2022-05-25", "price": 2.519, "dividend": 0.0 }, { "date": "2022-05-26", "price": 2.544, "dividend": 0.0 }, { "date": "2022-05-27", "price": 2.556, "dividend": 0.0 }, { "date": "2022-05-30", "price": 2.56, "dividend": 0.0 }, { "date": "2022-05-31", "price": 2.555, "dividend": 0.0 }, { "date": "2022-06-01", "price": 2.553, "dividend": 0.0 }, { "date": "2022-06-02", "price": 2.544, "dividend": 0.0 }, { "date": "2022-06-03", "price": 2.545, "dividend": 0.0 }, { "date": "2022-06-06", "price": 2.54, "dividend": 0.0 }, { "date": "2022-06-07", "price": 2.543, "dividend": 0.0 }, { "date": "2022-06-08", "price": 2.537, "dividend": 0.0 }, { "date": "2022-06-09", "price": 2.522, "dividend": 0.0 }, { "date": "2022-06-10", "price": 2.499, "dividend": 0.0 }, { "date": "2022-06-13", "price": 2.464, "dividend": 0.0 }, { "date": "2022-06-14", "price": 2.441, "dividend": 0.0 }, { "date": "2022-06-15", "price": 2.443, "dividend": 0.0 }, { "date": "2022-06-16", "price": 2.436, "dividend": 0.0 }, { "date": "2022-06-17", "price": 2.443, "dividend": 0.0 }, { "date": "2022-06-20", "price": 2.439, "dividend": 0.0 }, { "date": "2022-06-21", "price": 2.462, "dividend": 0.0 }, { "date": "2022-06-22", "price": 2.435, "dividend": 0.0 }, { "date": "2022-06-23", "price": 2.437, "dividend": 0.0 }, { "date": "2022-06-24", "price": 2.449, "dividend": 0.0 }, { "date": "2022-06-27", "price": 2.463, "dividend": 0.0 }, { "date": "2022-06-28", "price": 2.461, "dividend": 0.0 }, { "date": "2022-06-29", "price": 2.456, "dividend": 0.0 }, { "date": "2022-06-30", "price": 2.429, "dividend": 0.0 }, { "date": "2022-07-01", "price": 2.418, "dividend": 0.0 }, { "date": "2022-07-04", "price": 2.436, "dividend": 0.0 }, { "date": "2022-07-05", "price": 2.429, "dividend": 0.0 }, { "date": "2022-07-06", "price": 2.422, "dividend": 0.0 }, { "date": "2022-07-07", "price": 2.442, "dividend": 0.0 }, { "date": "2022-07-08", "price": 2.447, "dividend": 0.0 }, { "date": "2022-07-12", "price": 2.457, "dividend": 0.0 }, { "date": "2022-07-13", "price": 2.439, "dividend": 0.0 }, { "date": "2022-07-14", "price": 2.41, "dividend": 0.0 }, { "date": "2022-07-15", "price": 2.414, "dividend": 0.0 }, { "date": "2022-07-18", "price": 2.433, "dividend": 0.0 }, { "date": "2022-07-19", "price": 2.432, "dividend": 0.0 }, { "date": "2022-07-20", "price": 2.477, "dividend": 0.0 }, { "date": "2022-07-21", "price": 2.466, "dividend": 0.0 }, { "date": "2022-07-22", "price": 2.483, "dividend": 0.0 }, { "date": "2022-07-25", "price": 2.482, "dividend": 0.0 }, { "date": "2022-07-26", "price": 2.491, "dividend": 0.0 }, { "date": "2022-07-27", "price": 2.501, "dividend": 0.0 }, { "date": "2022-07-28", "price": 2.51, "dividend": 0.0 }, { "date": "2022-07-29", "price": 2.5, "dividend": 0.0 }, { "date": "2022-08-01", "price": 2.525, "dividend": 0.0 }, { "date": "2022-08-02", "price": 2.518, "dividend": 0.0 }, { "date": "2022-08-03", "price": 2.543, "dividend": 0.0 }, { "date": "2022-08-04", "price": 2.563, "dividend": 0.0 }, { "date": "2022-08-05", "price": 2.574, "dividend": 0.0 }, { "date": "2022-08-08", "price": 2.578, "dividend": 0.0 }, { "date": "2022-08-10", "price": 2.593, "dividend": 0.0 }, { "date": "2022-08-11", "price": 2.599, "dividend": 0.0 }, { "date": "2022-08-12", "price": 2.595, "dividend": 0.0 }, { "date": "2022-08-15", "price": 2.592, "dividend": 0.0 }, { "date": "2022-08-16", "price": 2.585, "dividend": 0.0 }, { "date": "2022-08-17", "price": 2.59, "dividend": 0.0 }, { "date": "2022-08-18", "price": 2.595, "dividend": 0.0 }, { "date": "2022-08-19", "price": 2.572, "dividend": 0.0 }, { "date": "2022-08-22", "price": 2.581, "dividend": 0.0 }, { "date": "2022-08-23", "price": 2.57, "dividend": 0.0 }, { "date": "2022-08-24", "price": 2.561, "dividend": 0.0 }, { "date": "2022-08-25", "price": 2.581, "dividend": 0.0 }, { "date": "2022-08-26", "price": 2.579, "dividend": 0.0 }, { "date": "2022-08-29", "price": 2.555, "dividend": 0.0 }, { "date": "2022-08-30", "price": 2.57, "dividend": 0.0 }, { "date": "2022-08-31", "price": 2.555, "dividend": 0.0 }, { "date": "2022-09-01", "price": 2.558, "dividend": 0.0 }, { "date": "2022-09-02", "price": 2.542, "dividend": 0.0 }, { "date": "2022-09-05", "price": 2.547, "dividend": 0.0 }, { "date": "2022-09-06", "price": 2.556, "dividend": 0.0 }, { "date": "2022-09-07", "price": 2.542, "dividend": 0.0 }, { "date": "2022-09-08", "price": 2.56, "dividend": 0.0 }, { "date": "2022-09-09", "price": 2.58, "dividend": 0.0 }, { "date": "2022-09-12", "price": 2.588, "dividend": 0.0 }, { "date": "2022-09-13", "price": 2.603, "dividend": 0.0 }, { "date": "2022-09-14", "price": 2.579, "dividend": 0.0 }, { "date": "2022-09-15", "price": 2.582, "dividend": 0.0 }, { "date": "2022-09-16", "price": 2.579, "dividend": 0.0 }, { "date": "2022-09-19", "price": 2.569, "dividend": 0.0 }, { "date": "2022-09-20", "price": 2.577, "dividend": 0.0 }, { "date": "2022-09-21", "price": 2.573, "dividend": 0.0 }, { "date": "2022-09-22", "price": 2.569, "dividend": 0.0 }, { "date": "2022-09-23", "price": 2.541, "dividend": 0.0 }, { "date": "2022-09-26", "price": 2.509, "dividend": 0.0 }, { "date": "2022-09-27", "price": 2.495, "dividend": 0.0 }, { "date": "2022-09-28", "price": 2.454, "dividend": 0.0 }, { "date": "2022-09-29", "price": 2.448, "dividend": 0.0 }, { "date": "2022-09-30", "price": 2.468, "dividend": 0.0 }, { "date": "2022-10-03", "price": 2.445, "dividend": 0.0 }, { "date": "2022-10-04", "price": 2.472, "dividend": 0.0 }, { "date": "2022-10-05", "price": 2.48, "dividend": 0.0 }, { "date": "2022-10-06", "price": 2.48, "dividend": 0.0 }, { "date": "2022-10-07", "price": 2.474, "dividend": 0.0 }, { "date": "2022-10-10", "price": 2.445, "dividend": 0.0 }, { "date": "2022-10-11", "price": 2.44, "dividend": 0.0 }, { "date": "2022-10-12", "price": 2.424, "dividend": 0.0 }, { "date": "2022-10-13", "price": 2.383, "dividend": 0.0 }, { "date": "2022-10-14", "price": 2.383, "dividend": 0.0 }, { "date": "2022-10-17", "price": 2.363, "dividend": 0.0 }, { "date": "2022-10-18", "price": 2.373, "dividend": 0.0 }, { "date": "2022-10-19", "price": 2.369, "dividend": 0.0 }, { "date": "2022-10-20", "price": 2.367, "dividend": 0.0 }, { "date": "2022-10-21", "price": 2.33, "dividend": 0.0 }, { "date": "2022-10-25", "price": 2.353, "dividend": 0.0 }, { "date": "2022-10-26", "price": 2.367, "dividend": 0.0 }, { "date": "2022-10-27", "price": 2.372, "dividend": 0.0 }, { "date": "2022-10-28", "price": 2.403, "dividend": 0.0 }, { "date": "2022-10-31", "price": 2.424, "dividend": 0.0 }, { "date": "2022-11-01", "price": 2.455, "dividend": 0.0 }, { "date": "2022-11-02", "price": 2.456, "dividend": 0.0 }, { "date": "2022-11-03", "price": 2.427, "dividend": 0.0 }, { "date": "2022-11-04", "price": 2.45, "dividend": 0.0 }, { "date": "2022-11-07", "price": 2.466, "dividend": 0.0 }, { "date": "2022-11-08", "price": 2.473, "dividend": 0.0 }, { "date": "2022-11-09", "price": 2.486, "dividend": 0.0 }, { "date": "2022-11-10", "price": 2.49, "dividend": 0.0 }, { "date": "2022-11-11", "price": 2.54, "dividend": 0.0 }, { "date": "2022-11-14", "price": 2.555, "dividend": 0.0 }, { "date": "2022-11-15", "price": 2.573, "dividend": 0.0 }, { "date": "2022-11-16", "price": 2.567, "dividend": 0.0 }, { "date": "2022-11-17", "price": 2.588, "dividend": 0.0 }, { "date": "2022-11-18", "price": 2.58, "dividend": 0.0 }, { "date": "2022-11-21", "price": 2.565, "dividend": 0.0 }, { "date": "2022-11-22", "price": 2.569, "dividend": 0.0 }, { "date": "2022-11-23", "price": 2.567, "dividend": 0.0 }, { "date": "2022-11-24", "price": 2.565, "dividend": 0.0 }, { "date": "2022-11-25", "price": 2.563, "dividend": 0.0 }, { "date": "2022-11-28", "price": 2.556, "dividend": 0.0 }, { "date": "2022-11-29", "price": 2.584, "dividend": 0.0 }, { "date": "2022-11-30", "price": 2.596, "dividend": 0.0 }, { "date": "2022-12-01", "price": 2.593, "dividend": 0.0 }, { "date": "2022-12-02", "price": 2.57, "dividend": 0.0 }, { "date": "2022-12-05", "price": 2.574, "dividend": 0.0 }, { "date": "2022-12-06", "price": 2.557, "dividend": 0.0 }, { "date": "2022-12-07", "price": 2.529, "dividend": 0.0 }, { "date": "2022-12-08", "price": 2.538, "dividend": 0.0 }, { "date": "2022-12-09", "price": 2.546, "dividend": 0.0 }, { "date": "2022-12-12", "price": 2.542, "dividend": 0.0 }, { "date": "2022-12-13", "price": 2.563, "dividend": 0.0 }, { "date": "2022-12-14", "price": 2.565, "dividend": 0.0 }, { "date": "2022-12-15", "price": 2.558, "dividend": 0.0 }, { "date": "2022-12-16", "price": 2.532, "dividend": 0.0 }, { "date": "2022-12-19", "price": 2.545, "dividend": 0.0 }, { "date": "2022-12-20", "price": 2.542, "dividend": 0.0 }, { "date": "2022-12-21", "price": 2.541, "dividend": 0.0 }, { "date": "2022-12-22", "price": 2.554, "dividend": 0.0 }, { "date": "2022-12-23", "price": 2.543, "dividend": 0.0 }, { "date": "2022-12-27", "price": 2.549, "dividend": 0.0 }, { "date": "2022-12-28", "price": 2.545, "dividend": 0.0 }, { "date": "2022-12-29", "price": 2.537, "dividend": 0.0 }, { "date": "2022-12-30", "price": 2.536, "dividend": 0.0 }, { "date": "2023-01-03", "price": 2.537, "dividend": 0.0 }, { "date": "2023-01-04", "price": 2.534, "dividend": 0.0 }, { "date": "2023-01-05", "price": 2.566, "dividend": 0.0 }, { "date": "2023-01-06", "price": 2.549, "dividend": 0.0 }, { "date": "2023-01-09", "price": 2.57, "dividend": 0.0 }, { "date": "2023-01-10", "price": 2.542, "dividend": 0.0 }, { "date": "2023-01-11", "price": 2.544, "dividend": 0.0 }, { "date": "2023-01-12", "price": 2.54, "dividend": 0.0 }, { "date": "2023-01-13", "price": 2.563, "dividend": 0.0 }, { "date": "2023-01-16", "price": 2.553, "dividend": 0.0 }, { "date": "2023-01-17", "price": 2.554, "dividend": 0.0 }, { "date": "2023-01-18", "price": 2.559, "dividend": 0.0 }, { "date": "2023-01-19", "price": 2.548, "dividend": 0.0 }, { "date": "2023-01-20", "price": 2.565, "dividend": 0.0 }, { "date": "2023-01-25", "price": 2.608, "dividend": 0.0 }, { "date": "2023-01-26", "price": 2.627, "dividend": 0.0 }, { "date": "2023-01-27", "price": 2.641, "dividend": 0.0 }, { "date": "2023-01-30", "price": 2.631, "dividend": 0.0 }, { "date": "2023-01-31", "price": 2.626, "dividend": 0.0 }, { "date": "2023-02-01", "price": 2.634, "dividend": 0.0 }, { "date": "2023-02-02", "price": 2.623, "dividend": 0.0 }, { "date": "2023-02-03", "price": 2.635, "dividend": 0.0 }, { "date": "2023-02-06", "price": 2.636, "dividend": 0.0 }, { "date": "2023-02-07", "price": 2.638, "dividend": 0.0 }, { "date": "2023-02-08", "price": 2.648, "dividend": 0.0 }, { "date": "2023-02-09", "price": 2.627, "dividend": 0.0 }, { "date": "2023-02-10", "price": 2.626, "dividend": 0.0 }, { "date": "2023-02-13", "price": 2.596, "dividend": 0.0 }, { "date": "2023-02-14", "price": 2.595, "dividend": 0.0 }, { "date": "2023-02-15", "price": 2.562, "dividend": 0.0 }, { "date": "2023-02-16", "price": 2.585, "dividend": 0.0 }, { "date": "2023-02-17", "price": 2.599, "dividend": 0.0 }, { "date": "2023-02-20", "price": 2.587, "dividend": 0.0 }, { "date": "2023-02-21", "price": 2.584, "dividend": 0.0 }, { "date": "2023-02-22", "price": 2.58, "dividend": 0.0 }, { "date": "2023-02-23", "price": 2.549, "dividend": 0.0 }, { "date": "2023-02-24", "price": 2.56, "dividend": 0.0 }, { "date": "2023-02-27", "price": 2.539, "dividend": 0.0 }, { "date": "2023-02-28", "price": 2.538, "dividend": 0.0 }, { "date": "2023-03-01", "price": 2.529, "dividend": 0.0 }, { "date": "2023-03-02", "price": 2.511, "dividend": 0.0 }, { "date": "2023-03-03", "price": 2.507, "dividend": 0.0 }, { "date": "2023-03-06", "price": 2.513, "dividend": 0.0 }, { "date": "2023-03-07", "price": 2.524, "dividend": 0.0 }, { "date": "2023-03-08", "price": 2.51, "dividend": 0.0 }, { "date": "2023-03-09", "price": 2.502, "dividend": 0.0 }, { "date": "2023-03-10", "price": 2.472, "dividend": 0.0 }, { "date": "2023-03-13", "price": 2.439, "dividend": 0.0 }, { "date": "2023-03-14", "price": 2.435, "dividend": 0.0 }, { "date": "2023-03-15", "price": 2.465, "dividend": 0.0 }, { "date": "2023-03-16", "price": 2.451, "dividend": 0.0 }, { "date": "2023-03-17", "price": 2.474, "dividend": 0.0 }, { "date": "2023-03-20", "price": 2.439, "dividend": 0.0 }, { "date": "2023-03-21", "price": 2.467, "dividend": 0.0 }, { "date": "2023-03-22", "price": 2.496, "dividend": 0.0 }, { "date": "2023-03-23", "price": 2.5, "dividend": 0.0 }, { "date": "2023-03-24", "price": 2.492, "dividend": 0.0 }, { "date": "2023-03-27", "price": 2.512, "dividend": 0.0 }, { "date": "2023-03-28", "price": 2.529, "dividend": 0.0 }, { "date": "2023-03-29", "price": 2.534, "dividend": 0.0 }, { "date": "2023-03-30", "price": 2.532, "dividend": 0.0 }, { "date": "2023-03-31", "price": 2.534, "dividend": 0.0 }, { "date": "2023-04-03", "price": 2.552, "dividend": 0.0 }, { "date": "2023-04-04", "price": 2.575, "dividend": 0.0 }, { "date": "2023-04-05", "price": 2.576, "dividend": 0.0 }, { "date": "2023-04-06", "price": 2.567, "dividend": 0.0 }, { "date": "2023-04-10", "price": 2.568, "dividend": 0.0 }, { "date": "2023-04-11", "price": 2.569, "dividend": 0.0 }, { "date": "2023-04-12", "price": 2.557, "dividend": 0.0 }, { "date": "2023-04-13", "price": 2.566, "dividend": 0.0 }, { "date": "2023-04-14", "price": 2.573, "dividend": 0.0 }, { "date": "2023-04-17", "price": 2.586, "dividend": 0.0 }, { "date": "2023-04-18", "price": 2.577, "dividend": 0.0 }, { "date": "2023-04-19", "price": 2.589, "dividend": 0.0 }, { "date": "2023-04-20", "price": 2.58, "dividend": 0.0 }, { "date": "2023-04-21", "price": 2.585, "dividend": 0.0 }, { "date": "2023-04-24", "price": 2.591, "dividend": 0.0 }, { "date": "2023-04-25", "price": 2.571, "dividend": 0.0 }, { "date": "2023-04-26", "price": 2.566, "dividend": 0.0 }, { "date": "2023-04-27", "price": 2.563, "dividend": 0.0 }, { "date": "2023-04-28", "price": 2.569, "dividend": 0.0 }, { "date": "2023-05-02", "price": 2.585, "dividend": 0.0 }, { "date": "2023-05-03", "price": 2.577, "dividend": 0.0 }, { "date": "2023-05-04", "price": 2.581, "dividend": 0.0 }, { "date": "2023-05-05", "price": 2.579, "dividend": 0.0 }, { "date": "2023-05-08", "price": 2.586, "dividend": 0.0 }, { "date": "2023-05-09", "price": 2.581, "dividend": 0.0 }, { "date": "2023-05-10", "price": 2.582, "dividend": 0.0 }, { "date": "2023-05-11", "price": 2.571, "dividend": 0.0 }, { "date": "2023-05-12", "price": 2.551, "dividend": 0.0 }, { "date": "2023-05-15", "price": 2.558, "dividend": 0.0 }, { "date": "2023-05-16", "price": 2.553, "dividend": 0.0 }, { "date": "2023-05-17", "price": 2.519, "dividend": 0.0 }, { "date": "2023-05-18", "price": 2.527, "dividend": 0.0 }, { "date": "2023-05-19", "price": 2.541, "dividend": 0.0 }, { "date": "2023-05-22", "price": 2.54, "dividend": 0.0 }, { "date": "2023-05-23", "price": 2.548, "dividend": 0.0 }, { "date": "2023-05-24", "price": 2.548, "dividend": 0.0 }, { "date": "2023-05-25", "price": 2.544, "dividend": 0.0 }, { "date": "2023-05-26", "price": 2.541, "dividend": 0.0 }, { "date": "2023-05-29", "price": 2.536, "dividend": 0.0 }, { "date": "2023-05-30", "price": 2.529, "dividend": 0.0 }, { "date": "2023-05-31", "price": 2.504, "dividend": 0.0 }, { "date": "2023-06-01", "price": 2.511, "dividend": 0.0 }, { "date": "2023-06-05", "price": 2.533, "dividend": 0.0 }, { "date": "2023-06-06", "price": 2.536, "dividend": 0.0 }, { "date": "2023-06-07", "price": 2.528, "dividend": 0.0 }, { "date": "2023-06-08", "price": 2.533, "dividend": 0.0 }, { "date": "2023-06-09", "price": 2.535, "dividend": 0.0 }, { "date": "2023-06-12", "price": 2.541, "dividend": 0.0 }, { "date": "2023-06-13", "price": 2.538, "dividend": 0.0 }, { "date": "2023-06-14", "price": 2.563, "dividend": 0.0 }, { "date": "2023-06-15", "price": 2.575, "dividend": 0.0 }, { "date": "2023-06-16", "price": 2.589, "dividend": 0.0 }, { "date": "2023-06-19", "price": 2.58, "dividend": 0.0 }, { "date": "2023-06-20", "price": 2.558, "dividend": 0.0 }, { "date": "2023-06-21", "price": 2.559, "dividend": 0.0 }, { "date": "2023-06-22", "price": 2.561, "dividend": 0.0 }, { "date": "2023-06-23", "price": 2.54, "dividend": 0.0 }, { "date": "2023-06-26", "price": 2.535, "dividend": 0.0 }, { "date": "2023-06-27", "price": 2.546, "dividend": 0.0 }, { "date": "2023-06-28", "price": 2.55, "dividend": 0.0 }, { "date": "2023-06-30", "price": 2.558, "dividend": 0.0 }, { "date": "2023-07-03", "price": 2.557, "dividend": 0.0 }, { "date": "2023-07-04", "price": 2.558, "dividend": 0.0 }, { "date": "2023-07-05", "price": 2.541, "dividend": 0.0 }, { "date": "2023-07-06", "price": 2.506, "dividend": 0.0 }, { "date": "2023-07-07", "price": 2.491, "dividend": 0.0 }, { "date": "2023-07-10", "price": 2.497, "dividend": 0.0 }, { "date": "2023-07-11", "price": 2.51, "dividend": 0.0 }, { "date": "2023-07-12", "price": 2.514, "dividend": 0.0 }, { "date": "2023-07-13", "price": 2.564, "dividend": 0.0 }, { "date": "2023-07-14", "price": 2.57, "dividend": 0.0 }, { "date": "2023-07-17", "price": 2.58, "dividend": 0.0 }, { "date": "2023-07-18", "price": 2.581, "dividend": 0.0 }, { "date": "2023-07-19", "price": 2.6, "dividend": 0.0 }, { "date": "2023-07-20", "price": 2.597, "dividend": 0.0 }, { "date": "2023-07-21", "price": 2.603, "dividend": 0.0 }, { "date": "2023-07-24", "price": 2.588, "dividend": 0.0 }, { "date": "2023-07-25", "price": 2.605, "dividend": 0.0 }, { "date": "2023-07-26", "price": 2.617, "dividend": 0.0 }, { "date": "2023-07-27", "price": 2.642, "dividend": 0.0 }, { "date": "2023-07-28", "price": 2.672, "dividend": 0.0 }, { "date": "2023-07-31", "price": 2.676, "dividend": 0.0 }, { "date": "2023-08-01", "price": 2.679, "dividend": 0.0 }, { "date": "2023-08-02", "price": 2.642, "dividend": 0.0 }, { "date": "2023-08-03", "price": 2.626, "dividend": 0.0 }, { "date": "2023-08-04", "price": 2.621, "dividend": 0.0 }, { "date": "2023-08-07", "price": 2.641, "dividend": 0.0 }, { "date": "2023-08-08", "price": 2.643, "dividend": 0.0 }, { "date": "2023-08-10", "price": 2.646, "dividend": 0.0 }, { "date": "2023-08-11", "price": 2.632, "dividend": 0.0 }, { "date": "2023-08-14", "price": 2.609, "dividend": 0.0 }, { "date": "2023-08-15", "price": 2.582, "dividend": 0.0 }, { "date": "2023-08-16", "price": 2.568, "dividend": 0.0 }, { "date": "2023-08-17", "price": 2.554, "dividend": 0.0 }, { "date": "2023-08-18", "price": 2.534, "dividend": 0.0 }, { "date": "2023-08-21", "price": 2.519, "dividend": 0.0 }, { "date": "2023-08-22", "price": 2.521, "dividend": 0.0 }, { "date": "2023-08-23", "price": 2.534, "dividend": 0.0 }, { "date": "2023-08-24", "price": 2.538, "dividend": 0.0 }, { "date": "2023-08-25", "price": 2.549, "dividend": 0.0 }, { "date": "2023-08-28", "price": 2.571, "dividend": 0.0 }, { "date": "2023-08-29", "price": 2.573, "dividend": 0.0 }, { "date": "2023-08-30", "price": 2.57, "dividend": 0.0 }, { "date": "2023-08-31", "price": 2.58, "dividend": 0.0 }, { "date": "2023-09-04", "price": 2.583, "dividend": 0.0 }, { "date": "2023-09-05", "price": 2.574, "dividend": 0.0 }, { "date": "2023-09-06", "price": 2.572, "dividend": 0.0 }, { "date": "2023-09-07", "price": 2.576, "dividend": 0.0 }, { "date": "2023-09-08", "price": 2.558, "dividend": 0.0 }, { "date": "2023-09-11", "price": 2.566, "dividend": 0.0 }, { "date": "2023-09-12", "price": 2.565, "dividend": 0.0 }, { "date": "2023-09-13", "price": 2.567, "dividend": 0.0 }, { "date": "2023-09-14", "price": 2.591, "dividend": 0.0 }, { "date": "2023-09-15", "price": 2.614, "dividend": 0.0 }, { "date": "2023-09-18", "price": 2.599, "dividend": 0.0 }, { "date": "2023-09-19", "price": 2.586, "dividend": 0.0 }, { "date": "2023-09-20", "price": 2.585, "dividend": 0.0 }, { "date": "2023-09-21", "price": 2.553, "dividend": 0.0 }, { "date": "2023-09-22", "price": 2.557, "dividend": 0.0 }, { "date": "2023-09-25", "price": 2.566, "dividend": 0.0 }, { "date": "2023-09-26", "price": 2.567, "dividend": 0.0 }, { "date": "2023-09-27", "price": 2.56, "dividend": 0.0 }, { "date": "2023-09-28", "price": 2.565, "dividend": 0.0 }, { "date": "2023-09-29", "price": 2.573, "dividend": 0.0 }, { "date": "2023-10-02", "price": 2.571, "dividend": 0.0 }, { "date": "2023-10-03", "price": 2.556, "dividend": 0.0 }, { "date": "2023-10-04", "price": 2.521, "dividend": 0.0 }, { "date": "2023-10-05", "price": 2.529, "dividend": 0.0 }, { "date": "2023-10-06", "price": 2.546, "dividend": 0.0 }, { "date": "2023-10-09", "price": 2.536, "dividend": 0.0 }, { "date": "2023-10-10", "price": 2.564, "dividend": 0.0 }, { "date": "2023-10-11", "price": 2.556, "dividend": 0.0 }, { "date": "2023-10-12", "price": 2.583, "dividend": 0.0 }, { "date": "2023-10-13", "price": 2.56, "dividend": 0.0 }, { "date": "2023-10-16", "price": 2.538, "dividend": 0.0 }, { "date": "2023-10-17", "price": 2.542, "dividend": 0.0 }, { "date": "2023-10-18", "price": 2.515, "dividend": 0.0 }, { "date": "2023-10-19", "price": 2.489, "dividend": 0.0 }, { "date": "2023-10-20", "price": 2.472, "dividend": 0.0 }, { "date": "2023-10-23", "price": 2.458, "dividend": 0.0 }, { "date": "2023-10-24", "price": 2.479, "dividend": 0.0 }, { "date": "2023-10-25", "price": 2.473, "dividend": 0.0 }, { "date": "2023-10-26", "price": 2.463, "dividend": 0.0 }, { "date": "2023-10-27", "price": 2.456, "dividend": 0.0 }, { "date": "2023-10-30", "price": 2.456, "dividend": 0.0 }, { "date": "2023-10-31", "price": 2.458, "dividend": 0.0 }, { "date": "2023-11-01", "price": 2.467, "dividend": 0.0 }, { "date": "2023-11-02", "price": 2.475, "dividend": 0.0 }, { "date": "2023-11-03", "price": 2.528, "dividend": 0.0 }, { "date": "2023-11-06", "price": 2.553, "dividend": 0.0 }, { "date": "2023-11-07", "price": 2.558, "dividend": 0.0 }, { "date": "2023-11-08", "price": 2.523, "dividend": 0.0 }, { "date": "2023-11-09", "price": 2.522, "dividend": 0.0 }, { "date": "2023-11-10", "price": 2.502, "dividend": 0.0 }, { "date": "2023-11-14", "price": 2.493, "dividend": 0.0 }, { "date": "2023-11-15", "price": 2.517, "dividend": 0.0 }, { "date": "2023-11-16", "price": 2.518, "dividend": 0.0 }, { "date": "2023-11-17", "price": 2.514, "dividend": 0.0 }, { "date": "2023-11-20", "price": 2.504, "dividend": 0.0 }, { "date": "2023-11-21", "price": 2.493, "dividend": 0.0 }, { "date": "2023-11-22", "price": 2.506, "dividend": 0.0 }, { "date": "2023-11-23", "price": 2.505, "dividend": 0.0 }, { "date": "2023-11-24", "price": 2.491, "dividend": 0.0 }, { "date": "2023-11-27", "price": 2.483, "dividend": 0.0 }, { "date": "2023-11-28", "price": 2.473, "dividend": 0.0 }, { "date": "2023-11-29", "price": 2.481, "dividend": 0.0 }, { "date": "2023-11-30", "price": 2.467, "dividend": 0.0 }, { "date": "2023-12-01", "price": 2.491, "dividend": 0.0 }, { "date": "2023-12-04", "price": 2.482, "dividend": 0.0 }, { "date": "2023-12-05", "price": 2.478, "dividend": 0.0 }, { "date": "2023-12-06", "price": 2.485, "dividend": 0.0 }, { "date": "2023-12-07", "price": 2.474, "dividend": 0.0 }, { "date": "2023-12-08", "price": 2.498, "dividend": 0.0 }, { "date": "2023-12-11", "price": 2.479, "dividend": 0.0 }, { "date": "2023-12-12", "price": 2.493, "dividend": 0.0 }, { "date": "2023-12-13", "price": 2.496, "dividend": 0.0 }, { "date": "2023-12-14", "price": 2.511, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.498, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.499, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.502, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.493, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.5, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.521, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.52, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.545, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.578, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.598, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.589, "dividend": 0.0 }, { "date": "2024-01-03", "price": 2.568, "dividend": 0.0 }, { "date": "2024-01-04", "price": 2.548, "dividend": 0.0 }, { "date": "2024-01-05", "price": 2.558, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.557, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.567, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.55, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.567, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.558, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.558, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.551, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.518, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.519, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.526, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.528, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.522, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.535, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.531, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.537, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.523, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.531, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.531, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.526, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.554, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.523, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.522, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.549, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.542, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.544, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.545, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.545, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.578, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.616, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.618, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.631, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.614, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.615, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.592, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.586, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.576, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.566, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.553, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.554, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.549, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.544, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.563, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.562, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.571, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.567, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.561, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.571, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.595, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.582, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.585, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.592, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.601, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.64, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.642, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.63, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.658, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.673, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.652, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.651, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.664, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.654, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.669, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.662, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.657, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.673, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.667, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.656, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.631, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.604, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.612, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.636, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.624, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.662, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.7, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.717, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.721, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.712, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.729, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.732, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.743, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.741, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.747, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.739, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.726, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.731, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.754, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.747, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.762, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.756, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.773, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.78, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.782, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.776, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.795, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.792, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.796, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.8, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.801, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.806, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.82, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.828, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.815, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.807, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.81, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.814, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.804, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.795, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.794, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.814, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.791, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.796, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.801, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.792, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.799, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.803, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.815, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.821, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.827, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.817, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.819, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.847, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.885, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.901, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.875, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.873, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.889, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.917, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.922, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.934, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.932, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.919, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.921, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.903, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.878, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.863, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.883, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.886, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.863, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.868, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.881, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.881, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.897, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.884, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.841, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.706, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.675, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.719, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.731, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.735, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.772, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.786, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.808, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.843, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.844, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.861, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.855, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.855, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.866, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.868, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.872, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.857, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.865, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.894, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.918, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.936, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.895, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.908, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.904, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.931, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.94, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.95, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.979, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.994, "dividend": 0.0 }, { "date": "2024-09-16", "price": 3.0, "dividend": 0.0 }, { "date": "2024-09-17", "price": 3.018, "dividend": 0.0 }, { "date": "2024-09-18", "price": 3.019, "dividend": 0.0 }, { "date": "2024-09-19", "price": 3.059, "dividend": 0.0 }, { "date": "2024-09-20", "price": 3.051, "dividend": 0.0 }, { "date": "2024-09-23", "price": 3.064, "dividend": 0.0 }, { "date": "2024-09-24", "price": 3.048, "dividend": 0.0 }, { "date": "2024-09-25", "price": 3.015, "dividend": 0.0 }, { "date": "2024-09-26", "price": 3.029, "dividend": 0.0 }, { "date": "2024-09-27", "price": 3.002, "dividend": 0.0 }, { "date": "2024-09-30", "price": 3.008, "dividend": 0.0 }, { "date": "2024-10-01", "price": 3.003, "dividend": 0.0 }, { "date": "2024-10-02", "price": 3.004, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.991, "dividend": 0.0 }, { "date": "2024-10-04", "price": 3.013, "dividend": 0.0 }, { "date": "2024-10-07", "price": 3.03, "dividend": 0.0 }, { "date": "2024-10-08", "price": 3.013, "dividend": 0.0 }, { "date": "2024-10-09", "price": 3.032, "dividend": 0.0 }, { "date": "2024-10-10", "price": 3.016, "dividend": 0.0 }, { "date": "2024-10-11", "price": 3.015, "dividend": 0.0 }, { "date": "2024-10-14", "price": 3.03, "dividend": 0.0 }, { "date": "2024-10-15", "price": 3.038, "dividend": 0.0 }, { "date": "2024-10-16", "price": 3.037, "dividend": 0.0 }, { "date": "2024-10-17", "price": 3.058, "dividend": 0.0 }, { "date": "2024-10-18", "price": 3.073, "dividend": 0.0 }, { "date": "2024-10-21", "price": 3.05, "dividend": 0.0 }, { "date": "2024-10-22", "price": 3.025, "dividend": 0.0 }, { "date": "2024-10-23", "price": 3.036, "dividend": 0.0 }, { "date": "2024-10-24", "price": 3.034, "dividend": 0.0 }, { "date": "2024-10-25", "price": 3.027, "dividend": 0.0 }, { "date": "2024-10-28", "price": 3.013, "dividend": 0.0 }, { "date": "2024-10-29", "price": 3.021, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.985, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.979, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.988, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.989, "dividend": 0.0 }, { "date": "2024-11-06", "price": 3.007, "dividend": 0.0 }, { "date": "2024-11-07", "price": 3.066, "dividend": 0.0 }, { "date": "2024-11-08", "price": 3.126, "dividend": 0.0 }, { "date": "2024-11-11", "price": 3.136, "dividend": 0.0 }, { "date": "2024-11-12", "price": 3.116, "dividend": 0.0 }, { "date": "2024-11-13", "price": 3.128, "dividend": 0.0 }, { "date": "2024-11-14", "price": 3.149, "dividend": 0.0 }, { "date": "2024-11-15", "price": 3.152, "dividend": 0.0 }, { "date": "2024-11-18", "price": 3.129, "dividend": 0.0 }, { "date": "2024-11-19", "price": 3.154, "dividend": 0.0 }, { "date": "2024-11-20", "price": 3.152, "dividend": 0.0 }, { "date": "2024-11-21", "price": 3.148, "dividend": 0.0 }, { "date": "2024-11-22", "price": 3.159, "dividend": 0.0 }, { "date": "2024-11-25", "price": 3.139, "dividend": 0.0 }, { "date": "2024-11-26", "price": 3.123, "dividend": 0.0 }, { "date": "2024-11-27", "price": 3.111, "dividend": 0.0 }, { "date": "2024-11-28", "price": 3.133, "dividend": 0.0 }, { "date": "2024-11-29", "price": 3.133, "dividend": 0.0 }, { "date": "2024-12-02", "price": 3.14, "dividend": 0.0 }, { "date": "2024-12-03", "price": 3.177, "dividend": 0.0 }, { "date": "2024-12-04", "price": 3.194, "dividend": 0.0 }, { "date": "2024-12-05", "price": 3.22, "dividend": 0.0 }, { "date": "2024-12-06", "price": 3.206, "dividend": 0.0 }, { "date": "2024-12-09", "price": 3.204, "dividend": 0.0 }, { "date": "2024-12-10", "price": 3.218, "dividend": 0.0 }, { "date": "2024-12-11", "price": 3.205, "dividend": 0.0 }, { "date": "2024-12-12", "price": 3.219, "dividend": 0.0 }, { "date": "2024-12-13", "price": 3.222, "dividend": 0.0 }, { "date": "2024-12-16", "price": 3.231, "dividend": 0.0 }, { "date": "2024-12-17", "price": 3.216, "dividend": 0.0 }, { "date": "2024-12-18", "price": 3.197, "dividend": 0.0 }, { "date": "2024-12-19", "price": 3.192, "dividend": 0.0 }, { "date": "2024-12-20", "price": 3.152, "dividend": 0.0 }, { "date": "2024-12-23", "price": 3.176, "dividend": 0.0 }, { "date": "2024-12-24", "price": 3.189, "dividend": 0.0 }, { "date": "2024-12-26", "price": 3.19, "dividend": 0.0 }, { "date": "2024-12-27", "price": 3.197, "dividend": 0.0 }, { "date": "2024-12-30", "price": 3.218, "dividend": 0.0 }, { "date": "2024-12-31", "price": 3.221, "dividend": 0.0 }, { "date": "2025-01-02", "price": 3.227, "dividend": 0.0 }, { "date": "2025-01-03", "price": 3.24, "dividend": 0.0 }, { "date": "2025-01-06", "price": 3.261, "dividend": 0.0 }, { "date": "2025-01-07", "price": 3.273, "dividend": 0.0 }, { "date": "2025-01-08", "price": 3.326, "dividend": 0.0 }, { "date": "2025-01-09", "price": 3.309, "dividend": 0.0 }, { "date": "2025-01-10", "price": 3.25, "dividend": 0.0 }, { "date": "2025-01-13", "price": 3.233, "dividend": 0.0 }, { "date": "2025-01-14", "price": 3.235, "dividend": 0.0 }, { "date": "2025-01-15", "price": 3.216, "dividend": 0.0 }, { "date": "2025-01-16", "price": 3.25, "dividend": 0.0 }, { "date": "2025-01-17", "price": 3.251, "dividend": 0.0 }, { "date": "2025-01-20", "price": 3.249, "dividend": 0.0 }, { "date": "2025-01-21", "price": 3.242, "dividend": 0.0 }, { "date": "2025-01-22", "price": 3.238, "dividend": 0.0 }, { "date": "2025-01-23", "price": 3.252, "dividend": 0.0 }, { "date": "2025-01-24", "price": 3.254, "dividend": 0.0 }, { "date": "2025-01-27", "price": 3.247, "dividend": 0.0 }, { "date": "2025-01-28", "price": 3.241, "dividend": 0.0 }, { "date": "2025-01-31", "price": 3.284, "dividend": 0.0 }, { "date": "2025-02-03", "price": 3.266, "dividend": 0.0 }, { "date": "2025-02-04", "price": 3.258, "dividend": 0.0 }, { "date": "2025-02-05", "price": 3.254, "dividend": 0.0 }, { "date": "2025-02-06", "price": 3.261, "dividend": 0.0 }, { "date": "2025-02-07", "price": 3.284, "dividend": 0.0 }, { "date": "2025-02-10", "price": 3.293, "dividend": 0.0 }, { "date": "2025-02-11", "price": 3.277, "dividend": 0.0 }, { "date": "2025-02-12", "price": 3.293, "dividend": 0.0 }, { "date": "2025-02-13", "price": 3.315, "dividend": 0.0 }, { "date": "2025-02-14", "price": 3.324, "dividend": 0.0 }, { "date": "2025-02-17", "price": 3.342, "dividend": 0.0 }, { "date": "2025-02-18", "price": 3.36, "dividend": 0.0 }, { "date": "2025-02-19", "price": 3.362, "dividend": 0.0 }, { "date": "2025-02-20", "price": 3.347, "dividend": 0.0 }, { "date": "2025-02-21", "price": 3.353, "dividend": 0.0 }, { "date": "2025-02-24", "price": 3.332, "dividend": 0.0 }, { "date": "2025-02-25", "price": 3.298, "dividend": 0.0 }, { "date": "2025-02-26", "price": 3.29, "dividend": 0.0 }, { "date": "2025-02-27", "price": 3.294, "dividend": 0.0 }, { "date": "2025-02-28", "price": 3.272, "dividend": 0.0 }, { "date": "2025-03-03", "price": 3.301, "dividend": 0.0 }, { "date": "2025-03-04", "price": 3.293, "dividend": 0.0 }, { "date": "2025-03-05", "price": 3.307, "dividend": 0.0 }, { "date": "2025-03-06", "price": 3.321, "dividend": 0.0 }, { "date": "2025-03-07", "price": 3.325, "dividend": 0.0 }, { "date": "2025-03-10", "price": 3.309, "dividend": 0.0 }, { "date": "2025-03-11", "price": 3.247, "dividend": 0.0 }, { "date": "2025-03-12", "price": 3.246, "dividend": 0.0 }, { "date": "2025-03-13", "price": 3.253, "dividend": 0.0 }, { "date": "2025-03-14", "price": 3.246, "dividend": 0.0 }, { "date": "2025-03-17", "price": 3.274, "dividend": 0.0 }, { "date": "2025-03-18", "price": 3.311, "dividend": 0.0 }, { "date": "2025-03-19", "price": 3.317, "dividend": 0.0 }, { "date": "2025-03-20", "price": 3.346, "dividend": 0.0 }, { "date": "2025-03-21", "price": 3.34, "dividend": 0.0 }, { "date": "2025-03-24", "price": 3.341, "dividend": 0.0 }, { "date": "2025-03-25", "price": 3.352, "dividend": 0.0 }, { "date": "2025-03-26", "price": 3.363, "dividend": 0.0 }, { "date": "2025-03-27", "price": 3.381, "dividend": 0.0 }, { "date": "2025-03-28", "price": 3.372, "dividend": 0.0 }, { "date": "2025-04-01", "price": 3.357, "dividend": 0.0 }, { "date": "2025-04-02", "price": 3.349, "dividend": 0.0 }, { "date": "2025-04-03", "price": 3.339, "dividend": 0.0 }, { "date": "2025-04-04", "price": 3.239, "dividend": 0.0 }, { "date": "2025-04-07", "price": 3.016, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.971, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.915, "dividend": 0.0 }, { "date": "2025-04-10", "price": 3.062, "dividend": 0.0 }, { "date": "2025-04-11", "price": 3.012, "dividend": 0.0 }, { "date": "2025-04-14", "price": 3.039, "dividend": 0.0 }, { "date": "2025-04-15", "price": 3.098, "dividend": 0.0 }, { "date": "2025-04-16", "price": 3.13, "dividend": 0.0 }, { "date": "2025-04-17", "price": 3.169, "dividend": 0.0 }, { "date": "2025-04-21", "price": 3.201, "dividend": 0.0 }, { "date": "2025-04-22", "price": 3.237, "dividend": 0.0 }, { "date": "2025-04-23", "price": 3.261, "dividend": 0.0 }, { "date": "2025-04-24", "price": 3.255, "dividend": 0.0 }, { "date": "2025-04-25", "price": 3.252, "dividend": 0.0 }, { "date": "2025-04-28", "price": 3.257, "dividend": 0.0 }, { "date": "2025-04-29", "price": 3.26, "dividend": 0.0 }, { "date": "2025-04-30", "price": 3.287, "dividend": 0.0 }, { "date": "2025-05-02", "price": 3.299, "dividend": 0.0 }, { "date": "2025-05-05", "price": 3.31, "dividend": 0.0 }, { "date": "2025-05-06", "price": 3.318, "dividend": 0.0 }, { "date": "2025-05-07", "price": 3.323, "dividend": 0.0 }, { "date": "2025-05-08", "price": 3.313, "dividend": 0.0 }, { "date": "2025-05-09", "price": 3.33, "dividend": 0.0 }, { "date": "2025-05-13", "price": 3.33, "dividend": 0.0 }, { "date": "2025-05-14", "price": 3.323, "dividend": 0.0 }, { "date": "2025-05-15", "price": 3.33, "dividend": 0.0 }, { "date": "2025-05-16", "price": 3.35, "dividend": 0.0 }, { "date": "2025-05-19", "price": 3.333, "dividend": 0.0 }, { "date": "2025-05-20", "price": 3.333, "dividend": 0.0 }, { "date": "2025-05-21", "price": 3.33, "dividend": 0.0 }, { "date": "2025-05-22", "price": 3.329, "dividend": 0.0 }, { "date": "2025-05-23", "price": 3.33, "dividend": 0.0 }, { "date": "2025-05-26", "price": 3.322, "dividend": 0.0 }, { "date": "2025-05-27", "price": 3.342, "dividend": 0.0 }, { "date": "2025-05-28", "price": 3.354, "dividend": 0.0 }, { "date": "2025-05-29", "price": 3.36, "dividend": 0.0 }, { "date": "2025-05-30", "price": 3.348, "dividend": 0.0 }, { "date": "2025-06-02", "price": 3.346, "dividend": 0.0 }, { "date": "2025-06-03", "price": 3.346, "dividend": 0.0 }, { "date": "2025-06-04", "price": 3.348, "dividend": 0.0 }, { "date": "2025-06-05", "price": 3.362, "dividend": 0.0 }, { "date": "2025-06-06", "price": 3.368, "dividend": 0.0 }, { "date": "2025-06-09", "price": 3.381, "dividend": 0.0 }, { "date": "2025-06-10", "price": 3.372, "dividend": 0.0 }, { "date": "2025-06-11", "price": 3.36, "dividend": 0.0 }, { "date": "2025-06-12", "price": 3.356, "dividend": 0.0 }, { "date": "2025-06-13", "price": 3.339, "dividend": 0.0 }, { "date": "2025-06-16", "price": 3.339, "dividend": 0.0 }, { "date": "2025-06-17", "price": 3.358, "dividend": 0.0 }, { "date": "2025-06-18", "price": 3.346, "dividend": 0.0 }, { "date": "2025-06-19", "price": 3.323, "dividend": 0.0 }, { "date": "2025-06-20", "price": 3.322, "dividend": 0.0 }, { "date": "2025-06-23", "price": 3.312, "dividend": 0.0 }, { "date": "2025-06-24", "price": 3.34, "dividend": 0.0 }, { "date": "2025-06-25", "price": 3.36, "dividend": 0.0 }, { "date": "2025-06-26", "price": 3.369, "dividend": 0.0 }, { "date": "2025-06-27", "price": 3.384, "dividend": 0.0 }, { "date": "2025-06-30", "price": 3.378, "dividend": 0.0 }, { "date": "2025-07-01", "price": 3.399, "dividend": 0.0 }, { "date": "2025-07-02", "price": 3.411, "dividend": 0.0 }, { "date": "2025-07-03", "price": 3.424, "dividend": 0.0 }, { "date": "2025-07-04", "price": 3.418, "dividend": 0.0 }, { "date": "2025-07-07", "price": 3.443, "dividend": 0.0 }, { "date": "2025-07-08", "price": 3.461, "dividend": 0.0 }, { "date": "2025-07-09", "price": 3.462, "dividend": 0.0 }, { "date": "2025-07-10", "price": 3.471, "dividend": 0.0 }, { "date": "2025-07-11", "price": 3.478, "dividend": 0.0 }, { "date": "2025-07-14", "price": 3.502, "dividend": 0.0 }, { "date": "2025-07-15", "price": 3.515, "dividend": 0.0 }, { "date": "2025-07-16", "price": 3.526, "dividend": 0.0 }, { "date": "2025-07-17", "price": 3.548, "dividend": 0.0 }, { "date": "2025-07-18", "price": 3.574, "dividend": 0.0 }, { "date": "2025-07-21", "price": 3.585, "dividend": 0.0 }, { "date": "2025-07-22", "price": 3.584, "dividend": 0.0 }, { "date": "2025-07-23", "price": 3.616, "dividend": 0.0 }, { "date": "2025-07-24", "price": 3.654, "dividend": 0.0 }, { "date": "2025-07-25", "price": 3.646, "dividend": 0.0 }, { "date": "2025-07-28", "price": 3.634, "dividend": 0.0 }, { "date": "2025-07-29", "price": 3.629, "dividend": 0.0 }, { "date": "2025-07-30", "price": 3.625, "dividend": 0.0 }, { "date": "2025-07-31", "price": 3.595, "dividend": 0.0 }, { "date": "2025-08-01", "price": 3.569, "dividend": 0.0 }, { "date": "2025-08-04", "price": 3.601, "dividend": 0.0 }, { "date": "2025-08-05", "price": 3.617, "dividend": 0.0 }, { "date": "2025-08-06", "price": 3.626, "dividend": 0.0 }, { "date": "2025-08-07", "price": 3.651, "dividend": 0.0 }, { "date": "2025-08-08", "price": 3.63, "dividend": 0.0 }, { "date": "2025-08-11", "price": 3.623, "dividend": 0.0 }, { "date": "2025-08-12", "price": 3.617, "dividend": 0.0 }, { "date": "2025-08-13", "price": 3.657, "dividend": 0.0 }, { "date": "2025-08-14", "price": 3.642, "dividend": 0.0 }, { "date": "2025-08-15", "price": 3.635, "dividend": 0.0 }, { "date": "2025-08-18", "price": 3.602, "dividend": 0.0 }, { "date": "2025-08-19", "price": 3.615, "dividend": 0.0 }, { "date": "2025-08-20", "price": 3.608, "dividend": 0.0 }, { "date": "2025-08-21", "price": 3.617, "dividend": 0.0 }, { "date": "2025-08-22", "price": 3.631, "dividend": 0.0 }, { "date": "2025-08-25", "price": 3.629, "dividend": 0.0 }, { "date": "2025-08-26", "price": 3.619, "dividend": 0.0 }, { "date": "2025-08-27", "price": 3.616, "dividend": 0.0 }, { "date": "2025-08-28", "price": 3.626, "dividend": 0.0 }, { "date": "2025-08-29", "price": 3.646, "dividend": 0.0 }, { "date": "2025-09-01", "price": 3.654, "dividend": 0.0 }, { "date": "2025-09-02", "price": 3.673, "dividend": 0.0 }, { "date": "2025-09-03", "price": 3.665, "dividend": 0.0 }, { "date": "2025-09-04", "price": 3.676, "dividend": 0.0 }, { "date": "2025-09-05", "price": 3.686, "dividend": 0.0 }, { "date": "2025-09-08", "price": 3.691, "dividend": 0.0 }, { "date": "2025-09-09", "price": 3.672, "dividend": 0.0 }, { "date": "2025-09-10", "price": 3.707, "dividend": 0.0 }, { "date": "2025-09-11", "price": 3.717, "dividend": 0.0 }, { "date": "2025-09-12", "price": 3.711, "dividend": 0.0 }, { "date": "2025-09-15", "price": 3.707, "dividend": 0.0 }, { "date": "2025-09-16", "price": 3.714, "dividend": 0.0 }, { "date": "2025-09-17", "price": 3.697, "dividend": 0.0 }, { "date": "2025-09-18", "price": 3.692, "dividend": 0.0 }, { "date": "2025-09-19", "price": 3.681, "dividend": 0.0 }, { "date": "2025-09-22", "price": 3.678, "dividend": 0.0 }, { "date": "2025-09-23", "price": 3.68, "dividend": 0.0 }, { "date": "2025-09-24", "price": 3.663, "dividend": 0.0 }, { "date": "2025-09-25", "price": 3.66, "dividend": 0.0 }, { "date": "2025-09-26", "price": 3.651, "dividend": 0.0 }, { "date": "2025-09-29", "price": 3.658, "dividend": 0.0 }, { "date": "2025-09-30", "price": 3.689, "dividend": 0.0 }, { "date": "2025-10-01", "price": 3.695, "dividend": 0.0 }, { "date": "2025-10-02", "price": 3.747, "dividend": 0.0 }, { "date": "2025-10-03", "price": 3.757, "dividend": 0.0 }, { "date": "2025-10-06", "price": 3.758, "dividend": 0.0 }, { "date": "2025-10-07", "price": 3.802, "dividend": 0.0 }, { "date": "2025-10-08", "price": 3.801, "dividend": 0.0 }, { "date": "2025-10-09", "price": 3.796, "dividend": 0.0 }, { "date": "2025-10-10", "price": 3.783, "dividend": 0.0 }, { "date": "2025-10-13", "price": 3.75, "dividend": 0.0 }, { "date": "2025-10-14", "price": 3.717, "dividend": 0.0 }, { "date": "2025-10-15", "price": 3.73, "dividend": 0.0 }, { "date": "2025-10-16", "price": 3.727, "dividend": 0.0 }, { "date": "2025-10-17", "price": 3.695, "dividend": 0.0 }, { "date": "2025-10-21", "price": 3.751, "dividend": 0.0 }, { "date": "2025-10-22", "price": 3.757, "dividend": 0.0 }, { "date": "2025-10-23", "price": 3.778, "dividend": 0.0 }, { "date": "2025-10-24", "price": 3.788, "dividend": 0.0 }, { "date": "2025-10-27", "price": 3.809, "dividend": 0.0 }, { "date": "2025-10-28", "price": 3.809, "dividend": 0.0 }, { "date": "2025-10-29", "price": 3.801, "dividend": 0.0 }, { "date": "2025-10-30", "price": 3.793, "dividend": 0.0 }, { "date": "2025-10-31", "price": 3.798, "dividend": 0.0 }, { "date": "2025-11-03", "price": 3.806, "dividend": 0.0 }, { "date": "2025-11-04", "price": 3.782, "dividend": 0.0 }, { "date": "2025-11-05", "price": 3.777, "dividend": 0.0 }, { "date": "2025-11-06", "price": 3.829, "dividend": 0.0 }, { "date": "2025-11-07", "price": 3.82, "dividend": 0.0 }, { "date": "2025-11-10", "price": 3.81, "dividend": 0.0 }, { "date": "2025-11-11", "price": 3.845, "dividend": 0.0 }, { "date": "2025-11-12", "price": 3.865, "dividend": 0.0 }, { "date": "2025-11-13", "price": 3.888, "dividend": 0.0 }, { "date": "2025-11-14", "price": 3.86, "dividend": 0.0 }, { "date": "2025-11-17", "price": 3.854, "dividend": 0.0 }, { "date": "2025-11-18", "price": 3.819, "dividend": 0.0 }, { "date": "2025-11-19", "price": 3.818, "dividend": 0.0 }, { "date": "2025-11-20", "price": 3.828, "dividend": 0.0 }, { "date": "2025-11-21", "price": 3.788, "dividend": 0.0 }, { "date": "2025-11-24", "price": 3.809, "dividend": 0.0 }, { "date": "2025-11-25", "price": 3.798, "dividend": 0.0 }, { "date": "2025-11-26", "price": 3.802, "dividend": 0.0 }, { "date": "2025-11-27", "price": 3.809, "dividend": 0.0 }, { "date": "2025-11-28", "price": 3.81, "dividend": 0.0 }, { "date": "2025-12-01", "price": 3.809, "dividend": 0.0 }, { "date": "2025-12-02", "price": 3.822, "dividend": 0.0 }, { "date": "2025-12-03", "price": 3.849, "dividend": 0.0 }, { "date": "2025-12-04", "price": 3.85, "dividend": 0.0 }, { "date": "2025-12-05", "price": 3.859, "dividend": 0.0 }, { "date": "2025-12-08", "price": 3.835, "dividend": 0.0 }, { "date": "2025-12-09", "price": 3.843, "dividend": 0.0 }, { "date": "2025-12-10", "price": 3.844, "dividend": 0.0 }, { "date": "2025-12-11", "price": 3.844, "dividend": 0.0 }, { "date": "2025-12-12", "price": 3.887, "dividend": 0.0 }, { "date": "2025-12-15", "price": 3.89, "dividend": 0.0 }, { "date": "2025-12-16", "price": 3.877, "dividend": 0.0 }, { "date": "2025-12-17", "price": 3.883, "dividend": 0.0 }, { "date": "2025-12-18", "price": 3.881, "dividend": 0.0 }, { "date": "2025-12-19", "price": 3.879, "dividend": 0.0 }, { "date": "2025-12-22", "price": 3.91, "dividend": 0.0 }, { "date": "2025-12-23", "price": 3.918, "dividend": 0.0 }, { "date": "2025-12-24", "price": 3.911, "dividend": 0.0 }, { "date": "2025-12-26", "price": 3.912, "dividend": 0.0 }, { "date": "2025-12-29", "price": 3.913, "dividend": 0.0 }, { "date": "2025-12-30", "price": 3.93, "dividend": 0.0 }, { "date": "2025-12-31", "price": 3.93, "dividend": 0.0 }, { "date": "2026-01-02", "price": 3.951, "dividend": 0.0 }, { "date": "2026-01-05", "price": 3.964, "dividend": 0.0 }, { "date": "2026-01-06", "price": 4.003, "dividend": 0.0 }, { "date": "2026-01-07", "price": 4.004, "dividend": 0.0 }, { "date": "2026-01-08", "price": 3.999, "dividend": 0.0 }, { "date": "2026-01-09", "price": 3.999, "dividend": 0.0 }, { "date": "2026-01-12", "price": 4.016, "dividend": 0.0 }, { "date": "2026-01-13", "price": 4.044, "dividend": 0.0 }, { "date": "2026-01-14", "price": 4.035, "dividend": 0.0 }, { "date": "2026-01-15", "price": 4.035, "dividend": 0.0 }, { "date": "2026-01-16", "price": 4.047, "dividend": 0.0 }, { "date": "2026-01-19", "price": 4.035, "dividend": 0.0 }, { "date": "2026-01-20", "price": 4.042, "dividend": 0.0 }, { "date": "2026-01-21", "price": 4.027, "dividend": 0.0 }, { "date": "2026-01-22", "price": 4.037, "dividend": 0.0 }, { "date": "2026-01-23", "price": 4.068, "dividend": 0.0 }, { "date": "2026-01-26", "price": 4.048, "dividend": 0.0 }, { "date": "2026-01-27", "price": 4.083, "dividend": 0.0 }, { "date": "2026-01-28", "price": 4.067, "dividend": 0.0 }, { "date": "2026-01-29", "price": 4.068, "dividend": 0.0 }, { "date": "2026-01-30", "price": 4.051, "dividend": 0.0 }, { "date": "2026-02-02", "price": 4.043, "dividend": 0.0 }, { "date": "2026-02-03", "price": 4.086, "dividend": 0.0 }, { "date": "2026-02-04", "price": 4.086, "dividend": 0.0 }, { "date": "2026-02-05", "price": 4.095, "dividend": 0.0 }, { "date": "2026-02-06", "price": 4.047, "dividend": 0.0 }, { "date": "2026-02-09", "price": 4.071, "dividend": 0.0 }, { "date": "2026-02-10", "price": 4.076, "dividend": 0.0 }, { "date": "2026-02-11", "price": 4.083, "dividend": 0.0 }, { "date": "2026-02-12", "price": 4.101, "dividend": 0.0 } ], "GreatLink Sustainable Global Thematic Fund": [ { "date": "2001-08-15", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-16", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-17", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-20", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-21", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-22", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-23", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-24", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-27", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-28", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-29", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-30", "price": 0.95, "dividend": 0.0 }, { "date": "2001-08-31", "price": 0.929, "dividend": 0.0 }, { "date": "2001-09-03", "price": 0.926, "dividend": 0.0 }, { "date": "2001-09-04", "price": 0.927, "dividend": 0.0 }, { "date": "2001-09-05", "price": 0.927, "dividend": 0.0 }, { "date": "2001-09-06", "price": 0.92, "dividend": 0.0 }, { "date": "2001-09-07", "price": 0.914, "dividend": 0.0 }, { "date": "2001-09-10", "price": 0.907, "dividend": 0.0 }, { "date": "2001-09-11", "price": 0.907, "dividend": 0.0 }, { "date": "2001-09-12", "price": 0.907, "dividend": 0.0 }, { "date": "2001-09-13", "price": 0.907, "dividend": 0.0 }, { "date": "2001-09-14", "price": 1.0, "dividend": 0.0 }, { "date": "2001-09-17", "price": 1.0, "dividend": 0.0 }, { "date": "2001-09-18", "price": 0.861, "dividend": 0.0 }, { "date": "2001-09-19", "price": 0.855, "dividend": 0.0 }, { "date": "2001-09-20", "price": 0.846, "dividend": 0.0 }, { "date": "2001-09-21", "price": 0.831, "dividend": 0.0 }, { "date": "2001-09-24", "price": 0.831, "dividend": 0.0 }, { "date": "2001-09-25", "price": 0.86, "dividend": 0.0 }, { "date": "2001-09-26", "price": 0.865, "dividend": 0.0 }, { "date": "2001-09-27", "price": 0.858, "dividend": 0.0 }, { "date": "2001-09-28", "price": 0.87, "dividend": 0.0 }, { "date": "2001-10-01", "price": 0.89, "dividend": 0.0 }, { "date": "2001-10-02", "price": 0.887, "dividend": 0.0 }, { "date": "2001-10-03", "price": 0.901, "dividend": 0.0 }, { "date": "2001-10-04", "price": 0.92, "dividend": 0.0 }, { "date": "2001-10-05", "price": 0.933, "dividend": 0.0 }, { "date": "2001-10-08", "price": 0.937, "dividend": 0.0 }, { "date": "2001-10-09", "price": 0.937, "dividend": 0.0 }, { "date": "2001-10-10", "price": 0.937, "dividend": 0.0 }, { "date": "2001-10-11", "price": 0.963, "dividend": 0.0 }, { "date": "2001-10-12", "price": 0.98, "dividend": 0.0 }, { "date": "2001-10-15", "price": 0.972, "dividend": 0.0 }, { "date": "2001-10-16", "price": 0.972, "dividend": 0.0 }, { "date": "2001-10-17", "price": 0.975, "dividend": 0.0 }, { "date": "2001-10-18", "price": 0.971, "dividend": 0.0 }, { "date": "2001-10-19", "price": 0.964, "dividend": 0.0 }, { "date": "2001-10-22", "price": 0.962, "dividend": 0.0 }, { "date": "2001-10-23", "price": 0.975, "dividend": 0.0 }, { "date": "2001-10-24", "price": 0.978, "dividend": 0.0 }, { "date": "2001-10-25", "price": 0.977, "dividend": 0.0 }, { "date": "2001-10-26", "price": 0.986, "dividend": 0.0 }, { "date": "2001-10-29", "price": 0.993, "dividend": 0.0 }, { "date": "2001-10-30", "price": 0.973, "dividend": 0.0 }, { "date": "2001-10-31", "price": 0.957, "dividend": 0.0 }, { "date": "2001-11-01", "price": 0.96, "dividend": 0.0 }, { "date": "2001-11-02", "price": 0.967, "dividend": 0.0 }, { "date": "2001-11-05", "price": 0.973, "dividend": 0.0 }, { "date": "2001-11-06", "price": 0.987, "dividend": 0.0 }, { "date": "2001-11-07", "price": 0.992, "dividend": 0.0 }, { "date": "2001-11-08", "price": 0.996, "dividend": 0.0 }, { "date": "2001-11-09", "price": 1.001, "dividend": 0.0 }, { "date": "2001-11-12", "price": 0.999, "dividend": 0.0 }, { "date": "2001-11-13", "price": 1.015, "dividend": 0.0 }, { "date": "2001-11-14", "price": 1.015, "dividend": 0.0 }, { "date": "2001-11-15", "price": 1.015, "dividend": 0.0 }, { "date": "2001-11-16", "price": 1.018, "dividend": 0.0 }, { "date": "2001-11-19", "price": 1.02, "dividend": 0.0 }, { "date": "2001-11-20", "price": 1.024, "dividend": 0.0 }, { "date": "2001-11-21", "price": 1.016, "dividend": 0.0 }, { "date": "2001-11-22", "price": 1.017, "dividend": 0.0 }, { "date": "2001-11-23", "price": 1.014, "dividend": 0.0 }, { "date": "2001-11-26", "price": 1.023, "dividend": 0.0 }, { "date": "2001-11-27", "price": 1.029, "dividend": 0.0 }, { "date": "2001-11-28", "price": 1.023, "dividend": 0.0 }, { "date": "2001-11-29", "price": 1.01, "dividend": 0.0 }, { "date": "2001-11-30", "price": 1.015, "dividend": 0.0 }, { "date": "2001-12-03", "price": 1.017, "dividend": 0.0 }, { "date": "2001-12-04", "price": 1.01, "dividend": 0.0 }, { "date": "2001-12-05", "price": 1.024, "dividend": 0.0 }, { "date": "2001-12-06", "price": 1.04, "dividend": 0.0 }, { "date": "2001-12-07", "price": 1.046, "dividend": 0.0 }, { "date": "2001-12-10", "price": 1.033, "dividend": 0.0 }, { "date": "2001-12-11", "price": 1.017, "dividend": 0.0 }, { "date": "2001-12-12", "price": 1.02, "dividend": 0.0 }, { "date": "2001-12-13", "price": 1.015, "dividend": 0.0 }, { "date": "2001-12-14", "price": 1.007, "dividend": 0.0 }, { "date": "2001-12-17", "price": 1.007, "dividend": 0.0 }, { "date": "2001-12-18", "price": 1.019, "dividend": 0.0 }, { "date": "2001-12-19", "price": 1.023, "dividend": 0.0 }, { "date": "2001-12-20", "price": 1.026, "dividend": 0.0 }, { "date": "2001-12-21", "price": 1.015, "dividend": 0.0 }, { "date": "2001-12-24", "price": 1.021, "dividend": 0.0 }, { "date": "2001-12-25", "price": 1.021, "dividend": 0.0 }, { "date": "2001-12-26", "price": 1.012, "dividend": 0.0 }, { "date": "2001-12-27", "price": 1.028, "dividend": 0.0 }, { "date": "2001-12-28", "price": 1.037, "dividend": 0.0 }, { "date": "2001-12-31", "price": 1.045, "dividend": 0.0 }, { "date": "2002-01-01", "price": 1.045, "dividend": 0.0 }, { "date": "2002-01-02", "price": 1.04, "dividend": 0.0 }, { "date": "2002-01-03", "price": 1.038, "dividend": 0.0 }, { "date": "2002-01-04", "price": 1.045, "dividend": 0.0 }, { "date": "2002-01-07", "price": 1.056, "dividend": 0.0 }, { "date": "2002-01-08", "price": 1.049, "dividend": 0.0 }, { "date": "2002-01-09", "price": 1.04, "dividend": 0.0 }, { "date": "2002-01-10", "price": 1.035, "dividend": 0.0 }, { "date": "2002-01-11", "price": 1.03, "dividend": 0.0 }, { "date": "2002-01-14", "price": 1.019, "dividend": 0.0 }, { "date": "2002-01-15", "price": 1.008, "dividend": 0.0 }, { "date": "2002-01-16", "price": 1.011, "dividend": 0.0 }, { "date": "2002-01-17", "price": 0.999, "dividend": 0.0 }, { "date": "2002-01-18", "price": 1.008, "dividend": 0.0 }, { "date": "2002-01-21", "price": 1.002, "dividend": 0.0 }, { "date": "2002-01-22", "price": 1.001, "dividend": 0.0 }, { "date": "2002-01-23", "price": 1.001, "dividend": 0.0 }, { "date": "2002-01-24", "price": 1.005, "dividend": 0.0 }, { "date": "2002-01-25", "price": 1.008, "dividend": 0.0 }, { "date": "2002-01-28", "price": 1.003, "dividend": 0.0 }, { "date": "2002-01-29", "price": 1.004, "dividend": 0.0 }, { "date": "2002-01-30", "price": 0.979, "dividend": 0.0 }, { "date": "2002-01-31", "price": 0.988, "dividend": 0.0 }, { "date": "2002-02-01", "price": 0.994, "dividend": 0.0 }, { "date": "2002-02-04", "price": 0.987, "dividend": 0.0 }, { "date": "2002-02-05", "price": 0.97, "dividend": 0.0 }, { "date": "2002-02-06", "price": 0.959, "dividend": 0.0 }, { "date": "2002-02-07", "price": 0.956, "dividend": 0.0 }, { "date": "2002-02-08", "price": 0.957, "dividend": 0.0 }, { "date": "2002-02-11", "price": 0.977, "dividend": 0.0 }, { "date": "2002-02-12", "price": 0.977, "dividend": 0.0 }, { "date": "2002-02-13", "price": 0.977, "dividend": 0.0 }, { "date": "2002-02-14", "price": 0.979, "dividend": 0.0 }, { "date": "2002-02-15", "price": 0.981, "dividend": 0.0 }, { "date": "2002-02-18", "price": 0.976, "dividend": 0.0 }, { "date": "2002-02-19", "price": 0.974, "dividend": 0.0 }, { "date": "2002-02-20", "price": 0.958, "dividend": 0.0 }, { "date": "2002-02-21", "price": 0.966, "dividend": 0.0 }, { "date": "2002-02-22", "price": 0.96, "dividend": 0.0 }, { "date": "2002-02-25", "price": 0.961, "dividend": 0.0 }, { "date": "2002-02-26", "price": 0.976, "dividend": 0.0 }, { "date": "2002-02-27", "price": 0.98, "dividend": 0.0 }, { "date": "2002-02-28", "price": 0.981, "dividend": 0.0 }, { "date": "2002-03-01", "price": 0.984, "dividend": 0.0 }, { "date": "2002-03-04", "price": 1.0, "dividend": 0.0 }, { "date": "2002-03-05", "price": 1.023, "dividend": 0.0 }, { "date": "2002-03-06", "price": 1.016, "dividend": 0.0 }, { "date": "2002-03-07", "price": 1.025, "dividend": 0.0 }, { "date": "2002-03-08", "price": 1.03, "dividend": 0.0 }, { "date": "2002-03-11", "price": 1.034, "dividend": 0.0 }, { "date": "2002-03-12", "price": 1.036, "dividend": 0.0 }, { "date": "2002-03-13", "price": 1.032, "dividend": 0.0 }, { "date": "2002-03-14", "price": 1.027, "dividend": 0.0 }, { "date": "2002-03-15", "price": 1.028, "dividend": 0.0 }, { "date": "2002-03-18", "price": 1.039, "dividend": 0.0 }, { "date": "2002-03-19", "price": 1.045, "dividend": 0.0 }, { "date": "2002-03-20", "price": 1.045, "dividend": 0.0 }, { "date": "2002-03-21", "price": 1.037, "dividend": 0.0 }, { "date": "2002-03-22", "price": 1.037, "dividend": 0.0 }, { "date": "2002-03-25", "price": 1.038, "dividend": 0.0 }, { "date": "2002-03-26", "price": 1.03, "dividend": 0.0 }, { "date": "2002-03-27", "price": 1.029, "dividend": 0.0 }, { "date": "2002-03-28", "price": 1.037, "dividend": 0.0 }, { "date": "2002-03-29", "price": 1.037, "dividend": 0.0 }, { "date": "2002-04-01", "price": 1.037, "dividend": 0.0 }, { "date": "2002-04-02", "price": 1.046, "dividend": 0.0 }, { "date": "2002-04-03", "price": 1.037, "dividend": 0.0 }, { "date": "2002-04-04", "price": 1.025, "dividend": 0.0 }, { "date": "2002-04-05", "price": 1.022, "dividend": 0.0 }, { "date": "2002-04-08", "price": 1.022, "dividend": 0.0 }, { "date": "2002-04-09", "price": 1.018, "dividend": 0.0 }, { "date": "2002-04-10", "price": 1.02, "dividend": 0.0 }, { "date": "2002-04-11", "price": 1.03, "dividend": 0.0 }, { "date": "2002-04-12", "price": 1.01, "dividend": 0.0 }, { "date": "2002-04-15", "price": 1.017, "dividend": 0.0 }, { "date": "2002-04-16", "price": 1.015, "dividend": 0.0 }, { "date": "2002-04-17", "price": 1.032, "dividend": 0.0 }, { "date": "2002-04-18", "price": 1.031, "dividend": 0.0 }, { "date": "2002-04-19", "price": 1.028, "dividend": 0.0 }, { "date": "2002-04-22", "price": 1.026, "dividend": 0.0 }, { "date": "2002-04-23", "price": 1.02, "dividend": 0.0 }, { "date": "2002-04-24", "price": 1.01, "dividend": 0.0 }, { "date": "2002-04-25", "price": 1.0, "dividend": 0.0 }, { "date": "2002-04-26", "price": 0.991, "dividend": 0.0 }, { "date": "2002-04-29", "price": 0.986, "dividend": 0.0 }, { "date": "2002-04-30", "price": 0.976, "dividend": 0.0 }, { "date": "2002-05-01", "price": 0.976, "dividend": 0.0 }, { "date": "2002-05-02", "price": 0.993, "dividend": 0.0 }, { "date": "2002-05-03", "price": 0.985, "dividend": 0.0 }, { "date": "2002-05-06", "price": 0.98, "dividend": 0.0 }, { "date": "2002-05-07", "price": 0.971, "dividend": 0.0 }, { "date": "2002-05-08", "price": 0.965, "dividend": 0.0 }, { "date": "2002-05-09", "price": 0.965, "dividend": 0.0 }, { "date": "2002-05-10", "price": 0.978, "dividend": 0.0 }, { "date": "2002-05-13", "price": 0.967, "dividend": 0.0 }, { "date": "2002-05-14", "price": 0.979, "dividend": 0.0 }, { "date": "2002-05-15", "price": 0.994, "dividend": 0.0 }, { "date": "2002-05-16", "price": 0.993, "dividend": 0.0 }, { "date": "2002-05-17", "price": 0.992, "dividend": 0.0 }, { "date": "2002-05-20", "price": 0.994, "dividend": 0.0 }, { "date": "2002-05-21", "price": 0.987, "dividend": 0.0 }, { "date": "2002-05-22", "price": 0.986, "dividend": 0.0 }, { "date": "2002-05-23", "price": 0.984, "dividend": 0.0 }, { "date": "2002-05-24", "price": 0.982, "dividend": 0.0 }, { "date": "2002-05-27", "price": 0.982, "dividend": 0.0 }, { "date": "2002-05-28", "price": 0.981, "dividend": 0.0 }, { "date": "2002-05-29", "price": 0.974, "dividend": 0.0 }, { "date": "2002-05-30", "price": 0.967, "dividend": 0.0 }, { "date": "2002-05-31", "price": 0.966, "dividend": 0.0 }, { "date": "2002-06-03", "price": 0.965, "dividend": 0.0 }, { "date": "2002-06-04", "price": 0.952, "dividend": 0.0 }, { "date": "2002-06-05", "price": 0.948, "dividend": 0.0 }, { "date": "2002-06-06", "price": 0.955, "dividend": 0.0 }, { "date": "2002-06-07", "price": 0.943, "dividend": 0.0 }, { "date": "2002-06-10", "price": 0.941, "dividend": 0.0 }, { "date": "2002-06-11", "price": 0.945, "dividend": 0.0 }, { "date": "2002-06-12", "price": 0.932, "dividend": 0.0 }, { "date": "2002-06-13", "price": 0.931, "dividend": 0.0 }, { "date": "2002-06-14", "price": 0.924, "dividend": 0.0 }, { "date": "2002-06-17", "price": 0.917, "dividend": 0.0 }, { "date": "2002-06-18", "price": 0.943, "dividend": 0.0 }, { "date": "2002-06-19", "price": 0.94, "dividend": 0.0 }, { "date": "2002-06-20", "price": 0.924, "dividend": 0.0 }, { "date": "2002-06-21", "price": 0.906, "dividend": 0.0 }, { "date": "2002-06-24", "price": 0.895, "dividend": 0.0 }, { "date": "2002-06-25", "price": 0.892, "dividend": 0.0 }, { "date": "2002-06-26", "price": 0.891, "dividend": 0.0 }, { "date": "2002-06-27", "price": 0.885, "dividend": 0.0 }, { "date": "2002-06-28", "price": 0.9, "dividend": 0.0 }, { "date": "2002-07-01", "price": 0.909, "dividend": 0.0 }, { "date": "2002-07-02", "price": 0.893, "dividend": 0.0 }, { "date": "2002-07-03", "price": 0.875, "dividend": 0.0 }, { "date": "2002-07-04", "price": 0.872, "dividend": 0.0 }, { "date": "2002-07-05", "price": 0.876, "dividend": 0.0 }, { "date": "2002-07-08", "price": 0.905, "dividend": 0.0 }, { "date": "2002-07-09", "price": 0.894, "dividend": 0.0 }, { "date": "2002-07-10", "price": 0.875, "dividend": 0.0 }, { "date": "2002-07-11", "price": 0.847, "dividend": 0.0 }, { "date": "2002-07-12", "price": 0.841, "dividend": 0.0 }, { "date": "2002-07-15", "price": 0.842, "dividend": 0.0 }, { "date": "2002-07-16", "price": 0.831, "dividend": 0.0 }, { "date": "2002-07-17", "price": 0.821, "dividend": 0.0 }, { "date": "2002-07-18", "price": 0.834, "dividend": 0.0 }, { "date": "2002-07-19", "price": 0.824, "dividend": 0.0 }, { "date": "2002-07-22", "price": 0.797, "dividend": 0.0 }, { "date": "2002-07-23", "price": 0.771, "dividend": 0.0 }, { "date": "2002-07-24", "price": 0.747, "dividend": 0.0 }, { "date": "2002-07-25", "price": 0.774, "dividend": 0.0 }, { "date": "2002-07-26", "price": 0.779, "dividend": 0.0 }, { "date": "2002-07-29", "price": 0.784, "dividend": 0.0 }, { "date": "2002-07-30", "price": 0.822, "dividend": 0.0 }, { "date": "2002-07-31", "price": 0.821, "dividend": 0.0 }, { "date": "2002-08-01", "price": 0.822, "dividend": 0.0 }, { "date": "2002-08-02", "price": 0.803, "dividend": 0.0 }, { "date": "2002-08-05", "price": 0.791, "dividend": 0.0 }, { "date": "2002-08-06", "price": 0.765, "dividend": 0.0 }, { "date": "2002-08-07", "price": 0.788, "dividend": 0.0 }, { "date": "2002-08-08", "price": 0.795, "dividend": 0.0 }, { "date": "2002-08-09", "price": 0.795, "dividend": 0.0 }, { "date": "2002-08-12", "price": 0.821, "dividend": 0.0 }, { "date": "2002-08-13", "price": 0.812, "dividend": 0.0 }, { "date": "2002-08-14", "price": 0.801, "dividend": 0.0 }, { "date": "2002-08-15", "price": 0.8, "dividend": 0.0 }, { "date": "2002-08-16", "price": 0.826, "dividend": 0.0 }, { "date": "2002-08-19", "price": 0.826, "dividend": 0.0 }, { "date": "2002-08-20", "price": 0.826, "dividend": 0.0 }, { "date": "2002-08-21", "price": 0.826, "dividend": 0.0 }, { "date": "2002-08-22", "price": 0.826, "dividend": 0.0 }, { "date": "2002-08-23", "price": 0.856, "dividend": 0.0 }, { "date": "2002-08-26", "price": 0.843, "dividend": 0.0 }, { "date": "2002-08-27", "price": 0.843, "dividend": 0.0 }, { "date": "2002-08-28", "price": 0.84, "dividend": 0.0 }, { "date": "2002-08-29", "price": 0.819, "dividend": 0.0 }, { "date": "2002-08-30", "price": 0.817, "dividend": 0.0 }, { "date": "2002-09-02", "price": 0.816, "dividend": 0.0 }, { "date": "2002-09-03", "price": 0.809, "dividend": 0.0 }, { "date": "2002-09-04", "price": 0.782, "dividend": 0.0 }, { "date": "2002-09-05", "price": 0.793, "dividend": 0.0 }, { "date": "2002-09-06", "price": 0.784, "dividend": 0.0 }, { "date": "2002-09-09", "price": 0.798, "dividend": 0.0 }, { "date": "2002-09-10", "price": 0.805, "dividend": 0.0 }, { "date": "2002-09-11", "price": 0.816, "dividend": 0.0 }, { "date": "2002-09-12", "price": 0.821, "dividend": 0.0 }, { "date": "2002-09-13", "price": 0.811, "dividend": 0.0 }, { "date": "2002-09-16", "price": 0.807, "dividend": 0.0 }, { "date": "2002-09-17", "price": 0.804, "dividend": 0.0 }, { "date": "2002-09-18", "price": 0.794, "dividend": 0.0 }, { "date": "2002-09-19", "price": 0.788, "dividend": 0.0 }, { "date": "2002-09-20", "price": 0.772, "dividend": 0.0 }, { "date": "2002-09-23", "price": 0.772, "dividend": 0.0 }, { "date": "2002-09-24", "price": 0.754, "dividend": 0.0 }, { "date": "2002-09-25", "price": 0.745, "dividend": 0.0 }, { "date": "2002-09-26", "price": 0.759, "dividend": 0.0 }, { "date": "2002-09-27", "price": 0.777, "dividend": 0.0 }, { "date": "2002-09-30", "price": 0.767, "dividend": 0.0 }, { "date": "2002-10-01", "price": 0.755, "dividend": 0.0 }, { "date": "2002-10-02", "price": 0.771, "dividend": 0.0 }, { "date": "2002-10-03", "price": 0.763, "dividend": 0.0 }, { "date": "2002-10-04", "price": 0.753, "dividend": 0.0 }, { "date": "2002-10-07", "price": 0.739, "dividend": 0.0 }, { "date": "2002-10-08", "price": 0.728, "dividend": 0.0 }, { "date": "2002-10-09", "price": 0.733, "dividend": 0.0 }, { "date": "2002-10-10", "price": 0.722, "dividend": 0.0 }, { "date": "2002-10-11", "price": 0.747, "dividend": 0.0 }, { "date": "2002-10-14", "price": 0.776, "dividend": 0.0 }, { "date": "2002-10-15", "price": 0.776, "dividend": 0.0 }, { "date": "2002-10-16", "price": 0.808, "dividend": 0.0 }, { "date": "2002-10-17", "price": 0.797, "dividend": 0.0 }, { "date": "2002-10-18", "price": 0.817, "dividend": 0.0 }, { "date": "2002-10-21", "price": 0.816, "dividend": 0.0 }, { "date": "2002-10-22", "price": 0.822, "dividend": 0.0 }, { "date": "2002-10-23", "price": 0.81, "dividend": 0.0 }, { "date": "2002-10-24", "price": 0.805, "dividend": 0.0 }, { "date": "2002-10-25", "price": 0.808, "dividend": 0.0 }, { "date": "2002-10-28", "price": 0.81, "dividend": 0.0 }, { "date": "2002-10-29", "price": 0.807, "dividend": 0.0 }, { "date": "2002-10-30", "price": 0.795, "dividend": 0.0 }, { "date": "2002-10-31", "price": 0.805, "dividend": 0.0 }, { "date": "2002-11-01", "price": 0.807, "dividend": 0.0 }, { "date": "2002-11-04", "price": 0.807, "dividend": 0.0 }, { "date": "2002-11-05", "price": 0.823, "dividend": 0.0 }, { "date": "2002-11-06", "price": 0.829, "dividend": 0.0 }, { "date": "2002-11-07", "price": 0.831, "dividend": 0.0 }, { "date": "2002-11-08", "price": 0.815, "dividend": 0.0 }, { "date": "2002-11-11", "price": 0.807, "dividend": 0.0 }, { "date": "2002-11-12", "price": 0.794, "dividend": 0.0 }, { "date": "2002-11-13", "price": 0.805, "dividend": 0.0 }, { "date": "2002-11-14", "price": 0.8, "dividend": 0.0 }, { "date": "2002-11-15", "price": 0.818, "dividend": 0.0 }, { "date": "2002-11-18", "price": 0.824, "dividend": 0.0 }, { "date": "2002-11-19", "price": 0.825, "dividend": 0.0 }, { "date": "2002-11-20", "price": 0.82, "dividend": 0.0 }, { "date": "2002-11-21", "price": 0.83, "dividend": 0.0 }, { "date": "2002-11-22", "price": 0.848, "dividend": 0.0 }, { "date": "2002-11-25", "price": 0.845, "dividend": 0.0 }, { "date": "2002-11-26", "price": 0.837, "dividend": 0.0 }, { "date": "2002-11-27", "price": 0.822, "dividend": 0.0 }, { "date": "2002-11-28", "price": 0.84, "dividend": 0.0 }, { "date": "2002-11-29", "price": 0.845, "dividend": 0.0 }, { "date": "2002-12-02", "price": 0.846, "dividend": 0.0 }, { "date": "2002-12-03", "price": 0.845, "dividend": 0.0 }, { "date": "2002-12-04", "price": 0.833, "dividend": 0.0 }, { "date": "2002-12-05", "price": 0.82, "dividend": 0.0 }, { "date": "2002-12-06", "price": 0.82, "dividend": 0.0 }, { "date": "2002-12-09", "price": 0.824, "dividend": 0.0 }, { "date": "2002-12-10", "price": 0.808, "dividend": 0.0 }, { "date": "2002-12-11", "price": 0.812, "dividend": 0.0 }, { "date": "2002-12-12", "price": 0.813, "dividend": 0.0 }, { "date": "2002-12-13", "price": 0.804, "dividend": 0.0 }, { "date": "2002-12-16", "price": 0.794, "dividend": 0.0 }, { "date": "2002-12-17", "price": 0.813, "dividend": 0.0 }, { "date": "2002-12-18", "price": 0.807, "dividend": 0.0 }, { "date": "2002-12-19", "price": 0.795, "dividend": 0.0 }, { "date": "2002-12-20", "price": 0.792, "dividend": 0.0 }, { "date": "2002-12-23", "price": 0.799, "dividend": 0.0 }, { "date": "2002-12-24", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-25", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-26", "price": 0.8, "dividend": 0.0 }, { "date": "2002-12-27", "price": 0.798, "dividend": 0.0 }, { "date": "2002-12-30", "price": 0.785, "dividend": 0.0 }, { "date": "2002-12-31", "price": 0.792, "dividend": 0.0 }, { "date": "2003-01-01", "price": 0.792, "dividend": 0.0 }, { "date": "2003-01-02", "price": 0.796, "dividend": 0.0 }, { "date": "2003-01-03", "price": 0.814, "dividend": 0.0 }, { "date": "2003-01-06", "price": 0.82, "dividend": 0.0 }, { "date": "2003-01-07", "price": 0.831, "dividend": 0.0 }, { "date": "2003-01-08", "price": 0.823, "dividend": 0.0 }, { "date": "2003-01-09", "price": 0.812, "dividend": 0.0 }, { "date": "2003-01-10", "price": 0.82, "dividend": 0.0 }, { "date": "2003-01-13", "price": 0.822, "dividend": 0.0 }, { "date": "2003-01-14", "price": 0.822, "dividend": 0.0 }, { "date": "2003-01-15", "price": 0.827, "dividend": 0.0 }, { "date": "2003-01-16", "price": 0.814, "dividend": 0.0 }, { "date": "2003-01-17", "price": 0.815, "dividend": 0.0 }, { "date": "2003-01-20", "price": 0.803, "dividend": 0.0 }, { "date": "2003-01-21", "price": 0.801, "dividend": 0.0 }, { "date": "2003-01-22", "price": 0.793, "dividend": 0.0 }, { "date": "2003-01-23", "price": 0.781, "dividend": 0.0 }, { "date": "2003-01-24", "price": 0.783, "dividend": 0.0 }, { "date": "2003-01-27", "price": 0.768, "dividend": 0.0 }, { "date": "2003-01-28", "price": 0.752, "dividend": 0.0 }, { "date": "2003-01-29", "price": 0.757, "dividend": 0.0 }, { "date": "2003-01-30", "price": 0.76, "dividend": 0.0 }, { "date": "2003-01-31", "price": 0.762, "dividend": 0.0 }, { "date": "2003-02-03", "price": 0.762, "dividend": 0.0 }, { "date": "2003-02-04", "price": 0.764, "dividend": 0.0 }, { "date": "2003-02-05", "price": 0.756, "dividend": 0.0 }, { "date": "2003-02-06", "price": 0.754, "dividend": 0.0 }, { "date": "2003-02-07", "price": 0.75, "dividend": 0.0 }, { "date": "2003-02-10", "price": 0.747, "dividend": 0.0 }, { "date": "2003-02-11", "price": 0.748, "dividend": 0.0 }, { "date": "2003-02-12", "price": 0.748, "dividend": 0.0 }, { "date": "2003-02-13", "price": 0.737, "dividend": 0.0 }, { "date": "2003-02-14", "price": 0.739, "dividend": 0.0 }, { "date": "2003-02-17", "price": 0.747, "dividend": 0.0 }, { "date": "2003-02-18", "price": 0.751, "dividend": 0.0 }, { "date": "2003-02-19", "price": 0.763, "dividend": 0.0 }, { "date": "2003-02-20", "price": 0.753, "dividend": 0.0 }, { "date": "2003-02-21", "price": 0.75, "dividend": 0.0 }, { "date": "2003-02-24", "price": 0.752, "dividend": 0.0 }, { "date": "2003-02-25", "price": 0.742, "dividend": 0.0 }, { "date": "2003-02-26", "price": 0.737, "dividend": 0.0 }, { "date": "2003-02-27", "price": 0.734, "dividend": 0.0 }, { "date": "2003-02-28", "price": 0.739, "dividend": 0.0 }, { "date": "2003-03-03", "price": 0.744, "dividend": 0.0 }, { "date": "2003-03-04", "price": 0.744, "dividend": 0.0 }, { "date": "2003-03-05", "price": 0.735, "dividend": 0.0 }, { "date": "2003-03-06", "price": 0.737, "dividend": 0.0 }, { "date": "2003-03-07", "price": 0.729, "dividend": 0.0 }, { "date": "2003-03-10", "price": 0.731, "dividend": 0.0 }, { "date": "2003-03-11", "price": 0.715, "dividend": 0.0 }, { "date": "2003-03-12", "price": 0.717, "dividend": 0.0 }, { "date": "2003-03-13", "price": 0.706, "dividend": 0.0 }, { "date": "2003-03-14", "price": 0.735, "dividend": 0.0 }, { "date": "2003-03-17", "price": 0.75, "dividend": 0.0 }, { "date": "2003-03-18", "price": 0.774, "dividend": 0.0 }, { "date": "2003-03-19", "price": 0.779, "dividend": 0.0 }, { "date": "2003-03-20", "price": 0.784, "dividend": 0.0 }, { "date": "2003-03-21", "price": 0.786, "dividend": 0.0 }, { "date": "2003-03-24", "price": 0.804, "dividend": 0.0 }, { "date": "2003-03-25", "price": 0.777, "dividend": 0.0 }, { "date": "2003-03-26", "price": 0.789, "dividend": 0.0 }, { "date": "2003-03-27", "price": 0.785, "dividend": 0.0 }, { "date": "2003-03-28", "price": 0.78, "dividend": 0.0 }, { "date": "2003-03-31", "price": 0.778, "dividend": 0.0 }, { "date": "2003-04-01", "price": 0.763, "dividend": 0.0 }, { "date": "2003-04-02", "price": 0.773, "dividend": 0.0 }, { "date": "2003-04-03", "price": 0.794, "dividend": 0.0 }, { "date": "2003-04-04", "price": 0.797, "dividend": 0.0 }, { "date": "2003-04-07", "price": 0.797, "dividend": 0.0 }, { "date": "2003-04-08", "price": 0.808, "dividend": 0.0 }, { "date": "2003-04-09", "price": 0.805, "dividend": 0.0 }, { "date": "2003-04-10", "price": 0.797, "dividend": 0.0 }, { "date": "2003-04-11", "price": 0.796, "dividend": 0.0 }, { "date": "2003-04-14", "price": 0.795, "dividend": 0.0 }, { "date": "2003-04-15", "price": 0.808, "dividend": 0.0 }, { "date": "2003-04-16", "price": 0.814, "dividend": 0.0 }, { "date": "2003-04-17", "price": 0.809, "dividend": 0.0 }, { "date": "2003-04-18", "price": 0.809, "dividend": 0.0 }, { "date": "2003-04-21", "price": 0.811, "dividend": 0.0 }, { "date": "2003-04-22", "price": 0.817, "dividend": 0.0 }, { "date": "2003-04-23", "price": 0.832, "dividend": 0.0 }, { "date": "2003-04-24", "price": 0.843, "dividend": 0.0 }, { "date": "2003-04-25", "price": 0.833, "dividend": 0.0 }, { "date": "2003-04-28", "price": 0.823, "dividend": 0.0 }, { "date": "2003-04-29", "price": 0.832, "dividend": 0.0 }, { "date": "2003-04-30", "price": 0.836, "dividend": 0.0 }, { "date": "2003-05-01", "price": 0.836, "dividend": 0.0 }, { "date": "2003-05-02", "price": 0.837, "dividend": 0.0 }, { "date": "2003-05-05", "price": 0.839, "dividend": 0.0 }, { "date": "2003-05-06", "price": 0.838, "dividend": 0.0 }, { "date": "2003-05-07", "price": 0.846, "dividend": 0.0 }, { "date": "2003-05-08", "price": 0.837, "dividend": 0.0 }, { "date": "2003-05-09", "price": 0.829, "dividend": 0.0 }, { "date": "2003-05-12", "price": 0.839, "dividend": 0.0 }, { "date": "2003-05-13", "price": 0.843, "dividend": 0.0 }, { "date": "2003-05-14", "price": 0.835, "dividend": 0.0 }, { "date": "2003-05-15", "price": 0.835, "dividend": 0.0 }, { "date": "2003-05-16", "price": 0.839, "dividend": 0.0 }, { "date": "2003-05-19", "price": 0.846, "dividend": 0.0 }, { "date": "2003-05-20", "price": 0.826, "dividend": 0.0 }, { "date": "2003-05-21", "price": 0.824, "dividend": 0.0 }, { "date": "2003-05-22", "price": 0.82, "dividend": 0.0 }, { "date": "2003-05-23", "price": 0.832, "dividend": 0.0 }, { "date": "2003-05-26", "price": 0.834, "dividend": 0.0 }, { "date": "2003-05-27", "price": 0.835, "dividend": 0.0 }, { "date": "2003-05-28", "price": 0.851, "dividend": 0.0 }, { "date": "2003-05-29", "price": 0.847, "dividend": 0.0 }, { "date": "2003-05-30", "price": 0.856, "dividend": 0.0 }, { "date": "2003-06-02", "price": 0.86, "dividend": 0.0 }, { "date": "2003-06-03", "price": 0.866, "dividend": 0.0 }, { "date": "2003-06-04", "price": 0.866, "dividend": 0.0 }, { "date": "2003-06-05", "price": 0.874, "dividend": 0.0 }, { "date": "2003-06-06", "price": 0.887, "dividend": 0.0 }, { "date": "2003-06-09", "price": 0.888, "dividend": 0.0 }, { "date": "2003-06-10", "price": 0.882, "dividend": 0.0 }, { "date": "2003-06-11", "price": 0.89, "dividend": 0.0 }, { "date": "2003-06-12", "price": 0.906, "dividend": 0.0 }, { "date": "2003-06-13", "price": 0.901, "dividend": 0.0 }, { "date": "2003-06-16", "price": 0.894, "dividend": 0.0 }, { "date": "2003-06-17", "price": 0.912, "dividend": 0.0 }, { "date": "2003-06-18", "price": 0.918, "dividend": 0.0 }, { "date": "2003-06-19", "price": 0.909, "dividend": 0.0 }, { "date": "2003-06-20", "price": 0.901, "dividend": 0.0 }, { "date": "2003-06-23", "price": 0.902, "dividend": 0.0 }, { "date": "2003-06-24", "price": 0.886, "dividend": 0.0 }, { "date": "2003-06-25", "price": 0.885, "dividend": 0.0 }, { "date": "2003-06-26", "price": 0.89, "dividend": 0.0 }, { "date": "2003-06-27", "price": 0.894, "dividend": 0.0 }, { "date": "2003-06-30", "price": 0.893, "dividend": 0.0 }, { "date": "2003-07-01", "price": 0.891, "dividend": 0.0 }, { "date": "2003-07-02", "price": 0.893, "dividend": 0.0 }, { "date": "2003-07-03", "price": 0.908, "dividend": 0.0 }, { "date": "2003-07-04", "price": 0.902, "dividend": 0.0 }, { "date": "2003-07-07", "price": 0.91, "dividend": 0.0 }, { "date": "2003-07-08", "price": 0.923, "dividend": 0.0 }, { "date": "2003-07-09", "price": 0.923, "dividend": 0.0 }, { "date": "2003-07-10", "price": 0.92, "dividend": 0.0 }, { "date": "2003-07-11", "price": 0.907, "dividend": 0.0 }, { "date": "2003-07-14", "price": 0.913, "dividend": 0.0 }, { "date": "2003-07-15", "price": 0.924, "dividend": 0.0 }, { "date": "2003-07-16", "price": 0.922, "dividend": 0.0 }, { "date": "2003-07-17", "price": 0.918, "dividend": 0.0 }, { "date": "2003-07-18", "price": 0.904, "dividend": 0.0 }, { "date": "2003-07-21", "price": 0.911, "dividend": 0.0 }, { "date": "2003-07-22", "price": 0.902, "dividend": 0.0 }, { "date": "2003-07-23", "price": 0.906, "dividend": 0.0 }, { "date": "2003-07-24", "price": 0.91, "dividend": 0.0 }, { "date": "2003-07-25", "price": 0.907, "dividend": 0.0 }, { "date": "2003-07-28", "price": 0.923, "dividend": 0.0 }, { "date": "2003-07-29", "price": 0.93, "dividend": 0.0 }, { "date": "2003-07-30", "price": 0.925, "dividend": 0.0 }, { "date": "2003-07-31", "price": 0.921, "dividend": 0.0 }, { "date": "2003-08-01", "price": 0.923, "dividend": 0.0 }, { "date": "2003-08-04", "price": 0.916, "dividend": 0.0 }, { "date": "2003-08-05", "price": 0.916, "dividend": 0.0 }, { "date": "2003-08-06", "price": 0.908, "dividend": 0.0 }, { "date": "2003-08-07", "price": 0.899, "dividend": 0.0 }, { "date": "2003-08-08", "price": 0.905, "dividend": 0.0 }, { "date": "2003-08-11", "price": 0.905, "dividend": 0.0 }, { "date": "2003-08-12", "price": 0.915, "dividend": 0.0 }, { "date": "2003-08-13", "price": 0.922, "dividend": 0.0 }, { "date": "2003-08-14", "price": 0.92, "dividend": 0.0 }, { "date": "2003-08-15", "price": 0.918, "dividend": 0.0 }, { "date": "2003-08-18", "price": 0.926, "dividend": 0.0 }, { "date": "2003-08-19", "price": 0.935, "dividend": 0.0 }, { "date": "2003-08-20", "price": 0.934, "dividend": 0.0 }, { "date": "2003-08-21", "price": 0.933, "dividend": 0.0 }, { "date": "2003-08-22", "price": 0.936, "dividend": 0.0 }, { "date": "2003-08-25", "price": 0.931, "dividend": 0.0 }, { "date": "2003-08-26", "price": 0.932, "dividend": 0.0 }, { "date": "2003-08-27", "price": 0.931, "dividend": 0.0 }, { "date": "2003-08-28", "price": 0.936, "dividend": 0.0 }, { "date": "2003-08-29", "price": 0.943, "dividend": 0.0 }, { "date": "2003-09-01", "price": 0.952, "dividend": 0.0 }, { "date": "2003-09-02", "price": 0.957, "dividend": 0.0 }, { "date": "2003-09-03", "price": 0.959, "dividend": 0.0 }, { "date": "2003-09-04", "price": 0.966, "dividend": 0.0 }, { "date": "2003-09-05", "price": 0.963, "dividend": 0.0 }, { "date": "2003-09-08", "price": 0.964, "dividend": 0.0 }, { "date": "2003-09-09", "price": 0.973, "dividend": 0.0 }, { "date": "2003-09-10", "price": 0.964, "dividend": 0.0 }, { "date": "2003-09-11", "price": 0.953, "dividend": 0.0 }, { "date": "2003-09-12", "price": 0.957, "dividend": 0.0 }, { "date": "2003-09-15", "price": 0.962, "dividend": 0.0 }, { "date": "2003-09-16", "price": 0.96, "dividend": 0.0 }, { "date": "2003-09-17", "price": 0.971, "dividend": 0.0 }, { "date": "2003-09-18", "price": 0.969, "dividend": 0.0 }, { "date": "2003-09-19", "price": 0.968, "dividend": 0.0 }, { "date": "2003-09-22", "price": 0.963, "dividend": 0.0 }, { "date": "2003-09-23", "price": 0.954, "dividend": 0.0 }, { "date": "2003-09-24", "price": 0.958, "dividend": 0.0 }, { "date": "2003-09-25", "price": 0.946, "dividend": 0.0 }, { "date": "2003-09-26", "price": 0.937, "dividend": 0.0 }, { "date": "2003-09-29", "price": 0.93, "dividend": 0.0 }, { "date": "2003-09-30", "price": 0.94, "dividend": 0.0 }, { "date": "2003-10-01", "price": 0.934, "dividend": 0.0 }, { "date": "2003-10-02", "price": 0.952, "dividend": 0.0 }, { "date": "2003-10-03", "price": 0.958, "dividend": 0.0 }, { "date": "2003-10-06", "price": 0.968, "dividend": 0.0 }, { "date": "2003-10-07", "price": 0.967, "dividend": 0.0 }, { "date": "2003-10-08", "price": 0.971, "dividend": 0.0 }, { "date": "2003-10-09", "price": 0.97, "dividend": 0.0 }, { "date": "2003-10-10", "price": 0.973, "dividend": 0.0 }, { "date": "2003-10-13", "price": 0.98, "dividend": 0.0 }, { "date": "2003-10-14", "price": 0.995, "dividend": 0.0 }, { "date": "2003-10-15", "price": 0.999, "dividend": 0.0 }, { "date": "2003-10-16", "price": 0.995, "dividend": 0.0 }, { "date": "2003-10-17", "price": 0.996, "dividend": 0.0 }, { "date": "2003-10-20", "price": 0.993, "dividend": 0.0 }, { "date": "2003-10-21", "price": 0.992, "dividend": 0.0 }, { "date": "2003-10-22", "price": 0.991, "dividend": 0.0 }, { "date": "2003-10-23", "price": 0.972, "dividend": 0.0 }, { "date": "2003-10-24", "price": 0.972, "dividend": 0.0 }, { "date": "2003-10-27", "price": 0.974, "dividend": 0.0 }, { "date": "2003-10-28", "price": 0.975, "dividend": 0.0 }, { "date": "2003-10-29", "price": 0.987, "dividend": 0.0 }, { "date": "2003-10-30", "price": 0.987, "dividend": 0.0 }, { "date": "2003-10-31", "price": 0.984, "dividend": 0.0 }, { "date": "2003-11-03", "price": 0.987, "dividend": 0.0 }, { "date": "2003-11-04", "price": 0.995, "dividend": 0.0 }, { "date": "2003-11-05", "price": 0.991, "dividend": 0.0 }, { "date": "2003-11-06", "price": 0.984, "dividend": 0.0 }, { "date": "2003-11-07", "price": 0.988, "dividend": 0.0 }, { "date": "2003-11-10", "price": 0.985, "dividend": 0.0 }, { "date": "2003-11-11", "price": 0.975, "dividend": 0.0 }, { "date": "2003-11-12", "price": 0.97, "dividend": 0.0 }, { "date": "2003-11-13", "price": 0.979, "dividend": 0.0 }, { "date": "2003-11-14", "price": 0.98, "dividend": 0.0 }, { "date": "2003-11-17", "price": 0.972, "dividend": 0.0 }, { "date": "2003-11-18", "price": 0.958, "dividend": 0.0 }, { "date": "2003-11-19", "price": 0.952, "dividend": 0.0 }, { "date": "2003-11-20", "price": 0.957, "dividend": 0.0 }, { "date": "2003-11-21", "price": 0.954, "dividend": 0.0 }, { "date": "2003-11-24", "price": 0.97, "dividend": 0.0 }, { "date": "2003-11-25", "price": 0.97, "dividend": 0.0 }, { "date": "2003-11-26", "price": 0.974, "dividend": 0.0 }, { "date": "2003-11-27", "price": 0.984, "dividend": 0.0 }, { "date": "2003-11-28", "price": 0.984, "dividend": 0.0 }, { "date": "2003-12-01", "price": 0.985, "dividend": 0.0 }, { "date": "2003-12-02", "price": 0.995, "dividend": 0.0 }, { "date": "2003-12-03", "price": 0.992, "dividend": 0.0 }, { "date": "2003-12-04", "price": 0.993, "dividend": 0.0 }, { "date": "2003-12-05", "price": 0.993, "dividend": 0.0 }, { "date": "2003-12-08", "price": 0.986, "dividend": 0.0 }, { "date": "2003-12-09", "price": 0.991, "dividend": 0.0 }, { "date": "2003-12-10", "price": 0.984, "dividend": 0.0 }, { "date": "2003-12-11", "price": 0.979, "dividend": 0.0 }, { "date": "2003-12-12", "price": 0.99, "dividend": 0.0 }, { "date": "2003-12-15", "price": 0.989, "dividend": 0.0 }, { "date": "2003-12-16", "price": 0.989, "dividend": 0.0 }, { "date": "2003-12-17", "price": 0.989, "dividend": 0.0 }, { "date": "2003-12-18", "price": 0.991, "dividend": 0.0 }, { "date": "2003-12-19", "price": 1.007, "dividend": 0.0 }, { "date": "2003-12-22", "price": 1.006, "dividend": 0.0 }, { "date": "2003-12-23", "price": 1.01, "dividend": 0.0 }, { "date": "2003-12-24", "price": 1.011, "dividend": 0.0 }, { "date": "2003-12-25", "price": 1.011, "dividend": 0.0 }, { "date": "2003-12-26", "price": 1.011, "dividend": 0.0 }, { "date": "2003-12-29", "price": 1.013, "dividend": 0.0 }, { "date": "2003-12-30", "price": 1.025, "dividend": 0.0 }, { "date": "2003-12-31", "price": 1.026, "dividend": 0.0 }, { "date": "2004-01-01", "price": 1.026, "dividend": 0.0 }, { "date": "2004-01-02", "price": 1.027, "dividend": 0.0 }, { "date": "2004-01-05", "price": 1.033, "dividend": 0.0 }, { "date": "2004-01-06", "price": 1.043, "dividend": 0.0 }, { "date": "2004-01-07", "price": 1.041, "dividend": 0.0 }, { "date": "2004-01-08", "price": 1.041, "dividend": 0.0 }, { "date": "2004-01-09", "price": 1.046, "dividend": 0.0 }, { "date": "2004-01-12", "price": 1.048, "dividend": 0.0 }, { "date": "2004-01-13", "price": 1.046, "dividend": 0.0 }, { "date": "2004-01-14", "price": 1.044, "dividend": 0.0 }, { "date": "2004-01-15", "price": 1.051, "dividend": 0.0 }, { "date": "2004-01-16", "price": 1.052, "dividend": 0.0 }, { "date": "2004-01-19", "price": 1.067, "dividend": 0.0 }, { "date": "2004-01-20", "price": 1.062, "dividend": 0.0 }, { "date": "2004-01-21", "price": 1.069, "dividend": 0.0 }, { "date": "2004-01-22", "price": 1.069, "dividend": 0.0 }, { "date": "2004-01-23", "price": 1.069, "dividend": 0.0 }, { "date": "2004-01-26", "price": 1.063, "dividend": 0.0 }, { "date": "2004-01-27", "price": 1.07, "dividend": 0.0 }, { "date": "2004-01-28", "price": 1.067, "dividend": 0.0 }, { "date": "2004-01-29", "price": 1.056, "dividend": 0.0 }, { "date": "2004-01-30", "price": 1.048, "dividend": 0.0 }, { "date": "2004-02-02", "price": 1.048, "dividend": 0.0 }, { "date": "2004-02-03", "price": 1.05, "dividend": 0.0 }, { "date": "2004-02-04", "price": 1.052, "dividend": 0.0 }, { "date": "2004-02-05", "price": 1.045, "dividend": 0.0 }, { "date": "2004-02-06", "price": 1.038, "dividend": 0.0 }, { "date": "2004-02-09", "price": 1.042, "dividend": 0.0 }, { "date": "2004-02-10", "price": 1.044, "dividend": 0.0 }, { "date": "2004-02-11", "price": 1.048, "dividend": 0.0 }, { "date": "2004-02-12", "price": 1.061, "dividend": 0.0 }, { "date": "2004-02-13", "price": 1.057, "dividend": 0.0 }, { "date": "2004-02-16", "price": 1.052, "dividend": 0.0 }, { "date": "2004-02-17", "price": 1.054, "dividend": 0.0 }, { "date": "2004-02-18", "price": 1.067, "dividend": 0.0 }, { "date": "2004-02-19", "price": 1.064, "dividend": 0.0 }, { "date": "2004-02-20", "price": 1.071, "dividend": 0.0 }, { "date": "2004-02-23", "price": 1.064, "dividend": 0.0 }, { "date": "2004-02-24", "price": 1.053, "dividend": 0.0 }, { "date": "2004-02-25", "price": 1.055, "dividend": 0.0 }, { "date": "2004-02-26", "price": 1.062, "dividend": 0.0 }, { "date": "2004-02-27", "price": 1.065, "dividend": 0.0 }, { "date": "2004-03-01", "price": 1.072, "dividend": 0.0 }, { "date": "2004-03-02", "price": 1.088, "dividend": 0.0 }, { "date": "2004-03-03", "price": 1.076, "dividend": 0.0 }, { "date": "2004-03-04", "price": 1.084, "dividend": 0.0 }, { "date": "2004-03-05", "price": 1.085, "dividend": 0.0 }, { "date": "2004-03-08", "price": 1.082, "dividend": 0.0 }, { "date": "2004-03-09", "price": 1.078, "dividend": 0.0 }, { "date": "2004-03-10", "price": 1.071, "dividend": 0.0 }, { "date": "2004-03-11", "price": 1.055, "dividend": 0.0 }, { "date": "2004-03-12", "price": 1.039, "dividend": 0.0 }, { "date": "2004-03-15", "price": 1.047, "dividend": 0.0 }, { "date": "2004-03-16", "price": 1.029, "dividend": 0.0 }, { "date": "2004-03-17", "price": 1.032, "dividend": 0.0 }, { "date": "2004-03-18", "price": 1.048, "dividend": 0.0 }, { "date": "2004-03-19", "price": 1.047, "dividend": 0.0 }, { "date": "2004-03-22", "price": 1.033, "dividend": 0.0 }, { "date": "2004-03-23", "price": 1.018, "dividend": 0.0 }, { "date": "2004-03-24", "price": 1.019, "dividend": 0.0 }, { "date": "2004-03-25", "price": 1.014, "dividend": 0.0 }, { "date": "2004-03-26", "price": 1.031, "dividend": 0.0 }, { "date": "2004-03-29", "price": 1.03, "dividend": 0.0 }, { "date": "2004-03-30", "price": 1.039, "dividend": 0.0 }, { "date": "2004-03-31", "price": 1.042, "dividend": 0.0 }, { "date": "2004-04-01", "price": 1.043, "dividend": 0.0 }, { "date": "2004-04-02", "price": 1.057, "dividend": 0.0 }, { "date": "2004-04-05", "price": 1.067, "dividend": 0.0 }, { "date": "2004-04-06", "price": 1.073, "dividend": 0.0 }, { "date": "2004-04-07", "price": 1.067, "dividend": 0.0 }, { "date": "2004-04-08", "price": 1.063, "dividend": 0.0 }, { "date": "2004-04-09", "price": 1.063, "dividend": 0.0 }, { "date": "2004-04-12", "price": 1.062, "dividend": 0.0 }, { "date": "2004-04-13", "price": 1.07, "dividend": 0.0 }, { "date": "2004-04-14", "price": 1.062, "dividend": 0.0 }, { "date": "2004-04-15", "price": 1.05, "dividend": 0.0 }, { "date": "2004-04-16", "price": 1.049, "dividend": 0.0 }, { "date": "2004-04-19", "price": 1.055, "dividend": 0.0 }, { "date": "2004-04-20", "price": 1.063, "dividend": 0.0 }, { "date": "2004-04-21", "price": 1.053, "dividend": 0.0 }, { "date": "2004-04-22", "price": 1.055, "dividend": 0.0 }, { "date": "2004-04-23", "price": 1.069, "dividend": 0.0 }, { "date": "2004-04-26", "price": 1.067, "dividend": 0.0 }, { "date": "2004-04-27", "price": 1.065, "dividend": 0.0 }, { "date": "2004-04-28", "price": 1.071, "dividend": 0.0 }, { "date": "2004-04-29", "price": 1.053, "dividend": 0.0 }, { "date": "2004-04-30", "price": 1.04, "dividend": 0.0 }, { "date": "2004-05-03", "price": 1.031, "dividend": 0.0 }, { "date": "2004-05-04", "price": 1.035, "dividend": 0.0 }, { "date": "2004-05-05", "price": 1.039, "dividend": 0.0 }, { "date": "2004-05-06", "price": 1.044, "dividend": 0.0 }, { "date": "2004-05-07", "price": 1.039, "dividend": 0.0 }, { "date": "2004-05-10", "price": 1.025, "dividend": 0.0 }, { "date": "2004-05-11", "price": 1.005, "dividend": 0.0 }, { "date": "2004-05-12", "price": 1.021, "dividend": 0.0 }, { "date": "2004-05-13", "price": 1.024, "dividend": 0.0 }, { "date": "2004-05-14", "price": 1.02, "dividend": 0.0 }, { "date": "2004-05-17", "price": 1.018, "dividend": 0.0 }, { "date": "2004-05-18", "price": 1.005, "dividend": 0.0 }, { "date": "2004-05-19", "price": 1.005, "dividend": 0.0 }, { "date": "2004-05-20", "price": 1.012, "dividend": 0.0 }, { "date": "2004-05-21", "price": 1.014, "dividend": 0.0 }, { "date": "2004-05-24", "price": 1.023, "dividend": 0.0 }, { "date": "2004-05-25", "price": 1.022, "dividend": 0.0 }, { "date": "2004-05-26", "price": 1.033, "dividend": 0.0 }, { "date": "2004-05-27", "price": 1.032, "dividend": 0.0 }, { "date": "2004-05-28", "price": 1.04, "dividend": 0.0 }, { "date": "2004-05-31", "price": 1.042, "dividend": 0.0 }, { "date": "2004-06-01", "price": 1.042, "dividend": 0.0 }, { "date": "2004-06-03", "price": 1.042, "dividend": 0.0 }, { "date": "2004-06-04", "price": 1.033, "dividend": 0.0 }, { "date": "2004-06-07", "price": 1.044, "dividend": 0.0 }, { "date": "2004-06-08", "price": 1.062, "dividend": 0.0 }, { "date": "2004-06-09", "price": 1.064, "dividend": 0.0 }, { "date": "2004-06-10", "price": 1.048, "dividend": 0.0 }, { "date": "2004-06-11", "price": 1.053, "dividend": 0.0 }, { "date": "2004-06-14", "price": 1.053, "dividend": 0.0 }, { "date": "2004-06-15", "price": 1.036, "dividend": 0.0 }, { "date": "2004-06-16", "price": 1.05, "dividend": 0.0 }, { "date": "2004-06-17", "price": 1.051, "dividend": 0.0 }, { "date": "2004-06-18", "price": 1.049, "dividend": 0.0 }, { "date": "2004-06-21", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-22", "price": 1.053, "dividend": 0.0 }, { "date": "2004-06-23", "price": 1.051, "dividend": 0.0 }, { "date": "2004-06-24", "price": 1.056, "dividend": 0.0 }, { "date": "2004-06-25", "price": 1.059, "dividend": 0.0 }, { "date": "2004-06-28", "price": 1.066, "dividend": 0.0 }, { "date": "2004-06-29", "price": 1.062, "dividend": 0.0 }, { "date": "2004-06-30", "price": 1.063, "dividend": 0.0 }, { "date": "2004-07-01", "price": 1.07, "dividend": 0.0 }, { "date": "2004-07-02", "price": 1.056, "dividend": 0.0 }, { "date": "2004-07-05", "price": 1.058, "dividend": 0.0 }, { "date": "2004-07-06", "price": 1.054, "dividend": 0.0 }, { "date": "2004-07-07", "price": 1.039, "dividend": 0.0 }, { "date": "2004-07-08", "price": 1.041, "dividend": 0.0 }, { "date": "2004-07-09", "price": 1.035, "dividend": 0.0 }, { "date": "2004-07-12", "price": 1.039, "dividend": 0.0 }, { "date": "2004-07-13", "price": 1.037, "dividend": 0.0 }, { "date": "2004-07-14", "price": 1.039, "dividend": 0.0 }, { "date": "2004-07-15", "price": 1.04, "dividend": 0.0 }, { "date": "2004-07-16", "price": 1.036, "dividend": 0.0 }, { "date": "2004-07-19", "price": 1.036, "dividend": 0.0 }, { "date": "2004-07-20", "price": 1.032, "dividend": 0.0 }, { "date": "2004-07-21", "price": 1.041, "dividend": 0.0 }, { "date": "2004-07-22", "price": 1.03, "dividend": 0.0 }, { "date": "2004-07-23", "price": 1.029, "dividend": 0.0 }, { "date": "2004-07-26", "price": 1.018, "dividend": 0.0 }, { "date": "2004-07-27", "price": 1.013, "dividend": 0.0 }, { "date": "2004-07-28", "price": 1.022, "dividend": 0.0 }, { "date": "2004-07-29", "price": 1.018, "dividend": 0.0 }, { "date": "2004-07-30", "price": 1.025, "dividend": 0.0 }, { "date": "2004-08-02", "price": 1.025, "dividend": 0.0 }, { "date": "2004-08-03", "price": 1.026, "dividend": 0.0 }, { "date": "2004-08-04", "price": 1.022, "dividend": 0.0 }, { "date": "2004-08-05", "price": 1.021, "dividend": 0.0 }, { "date": "2004-08-06", "price": 1.0, "dividend": 0.0 }, { "date": "2004-08-09", "price": 1.0, "dividend": 0.0 }, { "date": "2004-08-10", "price": 0.989, "dividend": 0.0 }, { "date": "2004-08-11", "price": 0.996, "dividend": 0.0 }, { "date": "2004-08-12", "price": 0.993, "dividend": 0.0 }, { "date": "2004-08-13", "price": 0.983, "dividend": 0.0 }, { "date": "2004-08-16", "price": 0.985, "dividend": 0.0 }, { "date": "2004-08-17", "price": 0.997, "dividend": 0.0 }, { "date": "2004-08-18", "price": 0.999, "dividend": 0.0 }, { "date": "2004-08-19", "price": 1.011, "dividend": 0.0 }, { "date": "2004-08-20", "price": 1.009, "dividend": 0.0 }, { "date": "2004-08-23", "price": 1.016, "dividend": 0.0 }, { "date": "2004-08-24", "price": 1.012, "dividend": 0.0 }, { "date": "2004-08-25", "price": 1.011, "dividend": 0.0 }, { "date": "2004-08-26", "price": 1.017, "dividend": 0.0 }, { "date": "2004-08-27", "price": 1.021, "dividend": 0.0 }, { "date": "2004-08-30", "price": 1.02, "dividend": 0.0 }, { "date": "2004-08-31", "price": 1.013, "dividend": 0.0 }, { "date": "2004-09-01", "price": 1.015, "dividend": 0.0 }, { "date": "2004-09-02", "price": 1.03, "dividend": 0.0 }, { "date": "2004-09-03", "price": 1.022, "dividend": 0.0 }, { "date": "2004-09-06", "price": 1.025, "dividend": 0.0 }, { "date": "2004-09-07", "price": 1.028, "dividend": 0.0 }, { "date": "2004-09-08", "price": 1.022, "dividend": 0.0 }, { "date": "2004-09-09", "price": 1.025, "dividend": 0.0 }, { "date": "2004-09-10", "price": 1.032, "dividend": 0.0 }, { "date": "2004-09-13", "price": 1.033, "dividend": 0.0 }, { "date": "2004-09-14", "price": 1.035, "dividend": 0.0 }, { "date": "2004-09-15", "price": 1.026, "dividend": 0.0 }, { "date": "2004-09-16", "price": 1.029, "dividend": 0.0 }, { "date": "2004-09-17", "price": 1.035, "dividend": 0.0 }, { "date": "2004-09-20", "price": 1.031, "dividend": 0.0 }, { "date": "2004-09-21", "price": 1.04, "dividend": 0.0 }, { "date": "2004-09-22", "price": 1.031, "dividend": 0.0 }, { "date": "2004-09-23", "price": 1.028, "dividend": 0.0 }, { "date": "2004-09-24", "price": 1.028, "dividend": 0.0 }, { "date": "2004-09-27", "price": 1.022, "dividend": 0.0 }, { "date": "2004-09-28", "price": 1.03, "dividend": 0.0 }, { "date": "2004-09-29", "price": 1.034, "dividend": 0.0 }, { "date": "2004-09-30", "price": 1.037, "dividend": 0.0 }, { "date": "2004-10-01", "price": 1.054, "dividend": 0.0 }, { "date": "2004-10-04", "price": 1.056, "dividend": 0.0 }, { "date": "2004-10-05", "price": 1.056, "dividend": 0.0 }, { "date": "2004-10-06", "price": 1.068, "dividend": 0.0 }, { "date": "2004-10-07", "price": 1.054, "dividend": 0.0 }, { "date": "2004-10-08", "price": 1.049, "dividend": 0.0 }, { "date": "2004-10-11", "price": 1.049, "dividend": 0.0 }, { "date": "2004-10-12", "price": 1.042, "dividend": 0.0 }, { "date": "2004-10-13", "price": 1.037, "dividend": 0.0 }, { "date": "2004-10-14", "price": 1.029, "dividend": 0.0 }, { "date": "2004-10-15", "price": 1.031, "dividend": 0.0 }, { "date": "2004-10-18", "price": 1.035, "dividend": 0.0 }, { "date": "2004-10-19", "price": 1.025, "dividend": 0.0 }, { "date": "2004-10-20", "price": 1.027, "dividend": 0.0 }, { "date": "2004-10-21", "price": 1.033, "dividend": 0.0 }, { "date": "2004-10-22", "price": 1.018, "dividend": 0.0 }, { "date": "2004-10-25", "price": 1.015, "dividend": 0.0 }, { "date": "2004-10-26", "price": 1.028, "dividend": 0.0 }, { "date": "2004-10-27", "price": 1.041, "dividend": 0.0 }, { "date": "2004-10-28", "price": 1.038, "dividend": 0.0 }, { "date": "2004-10-29", "price": 1.038, "dividend": 0.0 }, { "date": "2004-11-01", "price": 1.041, "dividend": 0.0 }, { "date": "2004-11-02", "price": 1.044, "dividend": 0.0 }, { "date": "2004-11-03", "price": 1.057, "dividend": 0.0 }, { "date": "2004-11-04", "price": 1.064, "dividend": 0.0 }, { "date": "2004-11-05", "price": 1.07, "dividend": 0.0 }, { "date": "2004-11-08", "price": 1.06, "dividend": 0.0 }, { "date": "2004-11-09", "price": 1.063, "dividend": 0.0 }, { "date": "2004-11-10", "price": 1.064, "dividend": 0.0 }, { "date": "2004-11-11", "price": 1.064, "dividend": 0.0 }, { "date": "2004-11-12", "price": 1.084, "dividend": 0.0 }, { "date": "2004-11-15", "price": 1.084, "dividend": 0.0 }, { "date": "2004-11-16", "price": 1.073, "dividend": 0.0 }, { "date": "2004-11-17", "price": 1.082, "dividend": 0.0 }, { "date": "2004-11-18", "price": 1.087, "dividend": 0.0 }, { "date": "2004-11-19", "price": 1.074, "dividend": 0.0 }, { "date": "2004-11-22", "price": 1.078, "dividend": 0.0 }, { "date": "2004-11-23", "price": 1.079, "dividend": 0.0 }, { "date": "2004-11-24", "price": 1.084, "dividend": 0.0 }, { "date": "2004-11-25", "price": 1.086, "dividend": 0.0 }, { "date": "2004-11-26", "price": 1.086, "dividend": 0.0 }, { "date": "2004-11-29", "price": 1.089, "dividend": 0.0 }, { "date": "2004-11-30", "price": 1.082, "dividend": 0.0 }, { "date": "2004-12-01", "price": 1.091, "dividend": 0.0 }, { "date": "2004-12-02", "price": 1.097, "dividend": 0.0 }, { "date": "2004-12-03", "price": 1.093, "dividend": 0.0 }, { "date": "2004-12-06", "price": 1.094, "dividend": 0.0 }, { "date": "2004-12-07", "price": 1.085, "dividend": 0.0 }, { "date": "2004-12-08", "price": 1.084, "dividend": 0.0 }, { "date": "2004-12-09", "price": 1.097, "dividend": 0.0 }, { "date": "2004-12-10", "price": 1.09, "dividend": 0.0 }, { "date": "2004-12-13", "price": 1.099, "dividend": 0.0 }, { "date": "2004-12-14", "price": 1.103, "dividend": 0.0 }, { "date": "2004-12-15", "price": 1.105, "dividend": 0.0 }, { "date": "2004-12-16", "price": 1.102, "dividend": 0.0 }, { "date": "2004-12-17", "price": 1.098, "dividend": 0.0 }, { "date": "2004-12-20", "price": 1.1, "dividend": 0.0 }, { "date": "2004-12-21", "price": 1.108, "dividend": 0.0 }, { "date": "2004-12-22", "price": 1.11, "dividend": 0.0 }, { "date": "2004-12-23", "price": 1.111, "dividend": 0.0 }, { "date": "2004-12-24", "price": 1.114, "dividend": 0.0 }, { "date": "2004-12-27", "price": 1.11, "dividend": 0.0 }, { "date": "2004-12-28", "price": 1.115, "dividend": 0.0 }, { "date": "2004-12-29", "price": 1.116, "dividend": 0.0 }, { "date": "2004-12-30", "price": 1.115, "dividend": 0.0 }, { "date": "2004-12-31", "price": 1.114, "dividend": 0.0 }, { "date": "2005-01-03", "price": 1.109, "dividend": 0.0 }, { "date": "2005-01-04", "price": 1.096, "dividend": 0.0 }, { "date": "2005-01-05", "price": 1.091, "dividend": 0.0 }, { "date": "2005-01-06", "price": 1.093, "dividend": 0.0 }, { "date": "2005-01-07", "price": 1.09, "dividend": 0.0 }, { "date": "2005-01-10", "price": 1.09, "dividend": 0.0 }, { "date": "2005-01-11", "price": 1.085, "dividend": 0.0 }, { "date": "2005-01-12", "price": 1.085, "dividend": 0.0 }, { "date": "2005-01-13", "price": 1.076, "dividend": 0.0 }, { "date": "2005-01-14", "price": 1.089, "dividend": 0.0 }, { "date": "2005-01-17", "price": 1.092, "dividend": 0.0 }, { "date": "2005-01-18", "price": 1.094, "dividend": 0.0 }, { "date": "2005-01-19", "price": 1.088, "dividend": 0.0 }, { "date": "2005-01-20", "price": 1.074, "dividend": 0.0 }, { "date": "2005-01-21", "price": 1.074, "dividend": 0.0 }, { "date": "2005-01-24", "price": 1.068, "dividend": 0.0 }, { "date": "2005-01-25", "price": 1.073, "dividend": 0.0 }, { "date": "2005-01-26", "price": 1.08, "dividend": 0.0 }, { "date": "2005-01-27", "price": 1.083, "dividend": 0.0 }, { "date": "2005-01-28", "price": 1.079, "dividend": 0.0 }, { "date": "2005-01-31", "price": 1.089, "dividend": 0.0 }, { "date": "2005-02-01", "price": 1.096, "dividend": 0.0 }, { "date": "2005-02-02", "price": 1.098, "dividend": 0.0 }, { "date": "2005-02-03", "price": 1.094, "dividend": 0.0 }, { "date": "2005-02-04", "price": 1.101, "dividend": 0.0 }, { "date": "2005-02-07", "price": 1.1, "dividend": 0.0 }, { "date": "2005-02-08", "price": 1.111, "dividend": 0.0 }, { "date": "2005-02-09", "price": 1.111, "dividend": 0.0 }, { "date": "2005-02-10", "price": 1.111, "dividend": 0.0 }, { "date": "2005-02-11", "price": 1.115, "dividend": 0.0 }, { "date": "2005-02-14", "price": 1.119, "dividend": 0.0 }, { "date": "2005-02-15", "price": 1.122, "dividend": 0.0 }, { "date": "2005-02-16", "price": 1.122, "dividend": 0.0 }, { "date": "2005-02-17", "price": 1.118, "dividend": 0.0 }, { "date": "2005-02-18", "price": 1.118, "dividend": 0.0 }, { "date": "2005-02-21", "price": 1.116, "dividend": 0.0 }, { "date": "2005-02-22", "price": 1.101, "dividend": 0.0 }, { "date": "2005-02-23", "price": 1.106, "dividend": 0.0 }, { "date": "2005-02-24", "price": 1.117, "dividend": 0.0 }, { "date": "2005-02-25", "price": 1.127, "dividend": 0.0 }, { "date": "2005-02-28", "price": 1.118, "dividend": 0.0 }, { "date": "2005-03-01", "price": 1.12, "dividend": 0.0 }, { "date": "2005-03-02", "price": 1.121, "dividend": 0.0 }, { "date": "2005-03-03", "price": 1.125, "dividend": 0.0 }, { "date": "2005-03-04", "price": 1.134, "dividend": 0.0 }, { "date": "2005-03-07", "price": 1.132, "dividend": 0.0 }, { "date": "2005-03-08", "price": 1.129, "dividend": 0.0 }, { "date": "2005-03-09", "price": 1.118, "dividend": 0.0 }, { "date": "2005-03-10", "price": 1.118, "dividend": 0.0 }, { "date": "2005-03-11", "price": 1.111, "dividend": 0.0 }, { "date": "2005-03-14", "price": 1.116, "dividend": 0.0 }, { "date": "2005-03-15", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-16", "price": 1.103, "dividend": 0.0 }, { "date": "2005-03-17", "price": 1.106, "dividend": 0.0 }, { "date": "2005-03-18", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-21", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-22", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-23", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-24", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-25", "price": 1.108, "dividend": 0.0 }, { "date": "2005-03-28", "price": 1.1, "dividend": 0.0 }, { "date": "2005-03-29", "price": 1.093, "dividend": 0.0 }, { "date": "2005-03-30", "price": 1.107, "dividend": 0.0 }, { "date": "2005-03-31", "price": 1.112, "dividend": 0.0 }, { "date": "2005-04-01", "price": 1.112, "dividend": 0.0 }, { "date": "2005-04-04", "price": 1.117, "dividend": 0.0 }, { "date": "2005-04-05", "price": 1.115, "dividend": 0.0 }, { "date": "2005-04-06", "price": 1.119, "dividend": 0.0 }, { "date": "2005-04-07", "price": 1.126, "dividend": 0.0 }, { "date": "2005-04-08", "price": 1.116, "dividend": 0.0 }, { "date": "2005-04-11", "price": 1.116, "dividend": 0.0 }, { "date": "2005-04-12", "price": 1.116, "dividend": 0.0 }, { "date": "2005-04-13", "price": 1.116, "dividend": 0.0 }, { "date": "2005-04-14", "price": 1.116, "dividend": 0.0 }, { "date": "2005-04-15", "price": 1.116, "dividend": 0.0 }, { "date": "2005-04-18", "price": 1.069, "dividend": 0.0 }, { "date": "2005-04-19", "price": 1.081, "dividend": 0.0 }, { "date": "2005-04-20", "price": 1.072, "dividend": 0.0 }, { "date": "2005-04-21", "price": 1.092, "dividend": 0.0 }, { "date": "2005-04-22", "price": 1.086, "dividend": 0.0 }, { "date": "2005-04-25", "price": 1.095, "dividend": 0.0 }, { "date": "2005-04-26", "price": 1.086, "dividend": 0.0 }, { "date": "2005-04-27", "price": 1.082, "dividend": 0.0 }, { "date": "2005-04-28", "price": 1.068, "dividend": 0.0 }, { "date": "2005-04-29", "price": 1.079, "dividend": 0.0 }, { "date": "2005-05-02", "price": 1.079, "dividend": 0.0 }, { "date": "2005-05-03", "price": 1.075, "dividend": 0.0 }, { "date": "2005-05-04", "price": 1.092, "dividend": 0.0 }, { "date": "2005-05-05", "price": 1.093, "dividend": 0.0 }, { "date": "2005-05-06", "price": 1.095, "dividend": 0.0 }, { "date": "2005-05-09", "price": 1.101, "dividend": 0.0 }, { "date": "2005-05-10", "price": 1.09, "dividend": 0.0 }, { "date": "2005-05-11", "price": 1.097, "dividend": 0.0 }, { "date": "2005-05-12", "price": 1.089, "dividend": 0.0 }, { "date": "2005-05-13", "price": 1.088, "dividend": 0.0 }, { "date": "2005-05-16", "price": 1.085, "dividend": 0.0 }, { "date": "2005-05-17", "price": 1.102, "dividend": 0.0 }, { "date": "2005-05-18", "price": 1.111, "dividend": 0.0 }, { "date": "2005-05-19", "price": 1.118, "dividend": 0.0 }, { "date": "2005-05-20", "price": 1.122, "dividend": 0.0 }, { "date": "2005-05-23", "price": 1.122, "dividend": 0.0 }, { "date": "2005-05-24", "price": 1.123, "dividend": 0.0 }, { "date": "2005-05-25", "price": 1.121, "dividend": 0.0 }, { "date": "2005-05-26", "price": 1.127, "dividend": 0.0 }, { "date": "2005-05-27", "price": 1.133, "dividend": 0.0 }, { "date": "2005-05-30", "price": 1.134, "dividend": 0.0 }, { "date": "2005-05-31", "price": 1.129, "dividend": 0.0 }, { "date": "2005-06-01", "price": 1.144, "dividend": 0.0 }, { "date": "2005-06-02", "price": 1.145, "dividend": 0.0 }, { "date": "2005-06-03", "price": 1.139, "dividend": 0.0 }, { "date": "2005-06-06", "price": 1.138, "dividend": 0.0 }, { "date": "2005-06-07", "price": 1.138, "dividend": 0.0 }, { "date": "2005-06-08", "price": 1.135, "dividend": 0.0 }, { "date": "2005-06-09", "price": 1.145, "dividend": 0.0 }, { "date": "2005-06-10", "price": 1.143, "dividend": 0.0 }, { "date": "2005-06-13", "price": 1.146, "dividend": 0.0 }, { "date": "2005-06-14", "price": 1.147, "dividend": 0.0 }, { "date": "2005-06-15", "price": 1.148, "dividend": 0.0 }, { "date": "2005-06-16", "price": 1.156, "dividend": 0.0 }, { "date": "2005-06-17", "price": 1.162, "dividend": 0.0 }, { "date": "2005-06-20", "price": 1.162, "dividend": 0.0 }, { "date": "2005-06-21", "price": 1.159, "dividend": 0.0 }, { "date": "2005-06-22", "price": 1.16, "dividend": 0.0 }, { "date": "2005-06-23", "price": 1.162, "dividend": 0.0 }, { "date": "2005-06-24", "price": 1.148, "dividend": 0.0 }, { "date": "2005-06-27", "price": 1.15, "dividend": 0.0 }, { "date": "2005-06-28", "price": 1.16, "dividend": 0.0 }, { "date": "2005-06-29", "price": 1.159, "dividend": 0.0 }, { "date": "2005-06-30", "price": 1.154, "dividend": 0.0 }, { "date": "2005-07-01", "price": 1.162, "dividend": 0.0 }, { "date": "2005-07-04", "price": 1.162, "dividend": 0.0 }, { "date": "2005-07-05", "price": 1.171, "dividend": 0.0 }, { "date": "2005-07-06", "price": 1.169, "dividend": 0.0 }, { "date": "2005-07-07", "price": 1.172, "dividend": 0.0 }, { "date": "2005-07-08", "price": 1.18, "dividend": 0.0 }, { "date": "2005-07-11", "price": 1.185, "dividend": 0.0 }, { "date": "2005-07-12", "price": 1.187, "dividend": 0.0 }, { "date": "2005-07-13", "price": 1.187, "dividend": 0.0 }, { "date": "2005-07-14", "price": 1.187, "dividend": 0.0 }, { "date": "2005-07-15", "price": 1.183, "dividend": 0.0 }, { "date": "2005-07-18", "price": 1.178, "dividend": 0.0 }, { "date": "2005-07-19", "price": 1.189, "dividend": 0.0 }, { "date": "2005-07-20", "price": 1.192, "dividend": 0.0 }, { "date": "2005-07-21", "price": 1.183, "dividend": 0.0 }, { "date": "2005-07-22", "price": 1.182, "dividend": 0.0 }, { "date": "2005-07-25", "price": 1.179, "dividend": 0.0 }, { "date": "2005-07-26", "price": 1.189, "dividend": 0.0 }, { "date": "2005-07-27", "price": 1.194, "dividend": 0.0 }, { "date": "2005-07-28", "price": 1.2, "dividend": 0.0 }, { "date": "2005-07-29", "price": 1.192, "dividend": 0.0 }, { "date": "2005-08-01", "price": 1.196, "dividend": 0.0 }, { "date": "2005-08-02", "price": 1.207, "dividend": 0.0 }, { "date": "2005-08-03", "price": 1.204, "dividend": 0.0 }, { "date": "2005-08-04", "price": 1.201, "dividend": 0.0 }, { "date": "2005-08-05", "price": 1.197, "dividend": 0.0 }, { "date": "2005-08-08", "price": 1.202, "dividend": 0.0 }, { "date": "2005-08-09", "price": 1.202, "dividend": 0.0 }, { "date": "2005-08-10", "price": 1.206, "dividend": 0.0 }, { "date": "2005-08-11", "price": 1.217, "dividend": 0.0 }, { "date": "2005-08-12", "price": 1.216, "dividend": 0.0 }, { "date": "2005-08-15", "price": 1.219, "dividend": 0.0 }, { "date": "2005-08-16", "price": 1.209, "dividend": 0.0 }, { "date": "2005-08-17", "price": 1.206, "dividend": 0.0 }, { "date": "2005-08-18", "price": 1.205, "dividend": 0.0 }, { "date": "2005-08-19", "price": 1.21, "dividend": 0.0 }, { "date": "2005-08-22", "price": 1.217, "dividend": 0.0 }, { "date": "2005-08-23", "price": 1.214, "dividend": 0.0 }, { "date": "2005-08-24", "price": 1.21, "dividend": 0.0 }, { "date": "2005-08-25", "price": 1.214, "dividend": 0.0 }, { "date": "2005-08-26", "price": 1.208, "dividend": 0.0 }, { "date": "2005-08-29", "price": 1.218, "dividend": 0.0 }, { "date": "2005-08-30", "price": 1.216, "dividend": 0.0 }, { "date": "2005-08-31", "price": 1.231, "dividend": 0.0 }, { "date": "2005-09-01", "price": 1.233, "dividend": 0.0 }, { "date": "2005-09-02", "price": 1.231, "dividend": 0.0 }, { "date": "2005-09-05", "price": 1.236, "dividend": 0.0 }, { "date": "2005-09-06", "price": 1.251, "dividend": 0.0 }, { "date": "2005-09-07", "price": 1.249, "dividend": 0.0 }, { "date": "2005-09-08", "price": 1.246, "dividend": 0.0 }, { "date": "2005-09-09", "price": 1.257, "dividend": 0.0 }, { "date": "2005-09-12", "price": 1.255, "dividend": 0.0 }, { "date": "2005-09-13", "price": 1.247, "dividend": 0.0 }, { "date": "2005-09-14", "price": 1.245, "dividend": 0.0 }, { "date": "2005-09-15", "price": 1.248, "dividend": 0.0 }, { "date": "2005-09-16", "price": 1.26, "dividend": 0.0 }, { "date": "2005-09-19", "price": 1.254, "dividend": 0.0 }, { "date": "2005-09-20", "price": 1.251, "dividend": 0.0 }, { "date": "2005-09-21", "price": 1.247, "dividend": 0.0 }, { "date": "2005-09-22", "price": 1.25, "dividend": 0.0 }, { "date": "2005-09-23", "price": 1.253, "dividend": 0.0 }, { "date": "2005-09-26", "price": 1.263, "dividend": 0.0 }, { "date": "2005-09-27", "price": 1.266, "dividend": 0.0 }, { "date": "2005-09-28", "price": 1.272, "dividend": 0.0 }, { "date": "2005-09-29", "price": 1.282, "dividend": 0.0 }, { "date": "2005-09-30", "price": 1.287, "dividend": 0.0 }, { "date": "2005-10-03", "price": 1.286, "dividend": 0.0 }, { "date": "2005-10-04", "price": 1.273, "dividend": 0.0 }, { "date": "2005-10-05", "price": 1.249, "dividend": 0.0 }, { "date": "2005-10-06", "price": 1.232, "dividend": 0.0 }, { "date": "2005-10-07", "price": 1.24, "dividend": 0.0 }, { "date": "2005-10-10", "price": 1.237, "dividend": 0.0 }, { "date": "2005-10-11", "price": 1.24, "dividend": 0.0 }, { "date": "2005-10-12", "price": 1.23, "dividend": 0.0 }, { "date": "2005-10-13", "price": 1.223, "dividend": 0.0 }, { "date": "2005-10-14", "price": 1.232, "dividend": 0.0 }, { "date": "2005-10-17", "price": 1.235, "dividend": 0.0 }, { "date": "2005-10-18", "price": 1.22, "dividend": 0.0 }, { "date": "2005-10-19", "price": 1.23, "dividend": 0.0 }, { "date": "2005-10-20", "price": 1.215, "dividend": 0.0 }, { "date": "2005-10-21", "price": 1.223, "dividend": 0.0 }, { "date": "2005-10-24", "price": 1.243, "dividend": 0.0 }, { "date": "2005-10-25", "price": 1.24, "dividend": 0.0 }, { "date": "2005-10-26", "price": 1.238, "dividend": 0.0 }, { "date": "2005-10-27", "price": 1.223, "dividend": 0.0 }, { "date": "2005-10-28", "price": 1.241, "dividend": 0.0 }, { "date": "2005-10-31", "price": 1.259, "dividend": 0.0 }, { "date": "2005-11-01", "price": 1.259, "dividend": 0.0 }, { "date": "2005-11-02", "price": 1.286, "dividend": 0.0 }, { "date": "2005-11-03", "price": 1.286, "dividend": 0.0 }, { "date": "2005-11-04", "price": 1.287, "dividend": 0.0 }, { "date": "2005-11-07", "price": 1.289, "dividend": 0.0 }, { "date": "2005-11-08", "price": 1.286, "dividend": 0.0 }, { "date": "2005-11-09", "price": 1.286, "dividend": 0.0 }, { "date": "2005-11-10", "price": 1.29, "dividend": 0.0 }, { "date": "2005-11-11", "price": 1.296, "dividend": 0.0 }, { "date": "2005-11-14", "price": 1.296, "dividend": 0.0 }, { "date": "2005-11-15", "price": 1.287, "dividend": 0.0 }, { "date": "2005-11-16", "price": 1.293, "dividend": 0.0 }, { "date": "2005-11-17", "price": 1.309, "dividend": 0.0 }, { "date": "2005-11-18", "price": 1.314, "dividend": 0.0 }, { "date": "2005-11-21", "price": 1.322, "dividend": 0.0 }, { "date": "2005-11-22", "price": 1.326, "dividend": 0.0 }, { "date": "2005-11-23", "price": 1.328, "dividend": 0.0 }, { "date": "2005-11-24", "price": 1.327, "dividend": 0.0 }, { "date": "2005-11-25", "price": 1.331, "dividend": 0.0 }, { "date": "2005-11-28", "price": 1.317, "dividend": 0.0 }, { "date": "2005-11-29", "price": 1.318, "dividend": 0.0 }, { "date": "2005-11-30", "price": 1.309, "dividend": 0.0 }, { "date": "2005-12-01", "price": 1.331, "dividend": 0.0 }, { "date": "2005-12-02", "price": 1.339, "dividend": 0.0 }, { "date": "2005-12-05", "price": 1.334, "dividend": 0.0 }, { "date": "2005-12-06", "price": 1.337, "dividend": 0.0 }, { "date": "2005-12-07", "price": 1.33, "dividend": 0.0 }, { "date": "2005-12-08", "price": 1.334, "dividend": 0.0 }, { "date": "2005-12-09", "price": 1.34, "dividend": 0.0 }, { "date": "2005-12-12", "price": 1.343, "dividend": 0.0 }, { "date": "2005-12-13", "price": 1.34, "dividend": 0.0 }, { "date": "2005-12-14", "price": 1.343, "dividend": 0.0 }, { "date": "2005-12-15", "price": 1.333, "dividend": 0.0 }, { "date": "2005-12-16", "price": 1.328, "dividend": 0.0 }, { "date": "2005-12-19", "price": 1.315, "dividend": 0.0 }, { "date": "2005-12-20", "price": 1.322, "dividend": 0.0 }, { "date": "2005-12-21", "price": 1.328, "dividend": 0.0 }, { "date": "2005-12-22", "price": 1.333, "dividend": 0.0 }, { "date": "2005-12-23", "price": 1.331, "dividend": 0.0 }, { "date": "2005-12-26", "price": 1.331, "dividend": 0.0 }, { "date": "2005-12-27", "price": 1.318, "dividend": 0.0 }, { "date": "2005-12-28", "price": 1.324, "dividend": 0.0 }, { "date": "2005-12-29", "price": 1.321, "dividend": 0.0 }, { "date": "2005-12-30", "price": 1.311, "dividend": 0.0 }, { "date": "2006-01-02", "price": 1.311, "dividend": 0.0 }, { "date": "2006-01-03", "price": 1.332, "dividend": 0.0 }, { "date": "2006-01-04", "price": 1.344, "dividend": 0.0 }, { "date": "2006-01-05", "price": 1.342, "dividend": 0.0 }, { "date": "2006-01-06", "price": 1.348, "dividend": 0.0 }, { "date": "2006-01-09", "price": 1.349, "dividend": 0.0 }, { "date": "2006-01-10", "price": 1.349, "dividend": 0.0 }, { "date": "2006-01-11", "price": 1.347, "dividend": 0.0 }, { "date": "2006-01-12", "price": 1.345, "dividend": 0.0 }, { "date": "2006-01-13", "price": 1.344, "dividend": 0.0 }, { "date": "2006-01-16", "price": 1.351, "dividend": 0.0 }, { "date": "2006-01-17", "price": 1.345, "dividend": 0.0 }, { "date": "2006-01-18", "price": 1.332, "dividend": 0.0 }, { "date": "2006-01-19", "price": 1.35, "dividend": 0.0 }, { "date": "2006-01-20", "price": 1.325, "dividend": 0.0 }, { "date": "2006-01-23", "price": 1.335, "dividend": 0.0 }, { "date": "2006-01-24", "price": 1.342, "dividend": 0.0 }, { "date": "2006-01-25", "price": 1.335, "dividend": 0.0 }, { "date": "2006-01-26", "price": 1.353, "dividend": 0.0 }, { "date": "2006-01-27", "price": 1.365, "dividend": 0.0 }, { "date": "2006-01-30", "price": 1.365, "dividend": 0.0 }, { "date": "2006-01-31", "price": 1.365, "dividend": 0.0 }, { "date": "2006-02-01", "price": 1.371, "dividend": 0.0 }, { "date": "2006-02-02", "price": 1.36, "dividend": 0.0 }, { "date": "2006-02-03", "price": 1.349, "dividend": 0.0 }, { "date": "2006-02-06", "price": 1.357, "dividend": 0.0 }, { "date": "2006-02-07", "price": 1.342, "dividend": 0.0 }, { "date": "2006-02-08", "price": 1.345, "dividend": 0.0 }, { "date": "2006-02-09", "price": 1.338, "dividend": 0.0 }, { "date": "2006-02-10", "price": 1.34, "dividend": 0.0 }, { "date": "2006-02-13", "price": 1.333, "dividend": 0.0 }, { "date": "2006-02-14", "price": 1.34, "dividend": 0.0 }, { "date": "2006-02-15", "price": 1.339, "dividend": 0.0 }, { "date": "2006-02-16", "price": 1.357, "dividend": 0.0 }, { "date": "2006-02-17", "price": 1.349, "dividend": 0.0 }, { "date": "2006-02-20", "price": 1.347, "dividend": 0.0 }, { "date": "2006-02-21", "price": 1.351, "dividend": 0.0 }, { "date": "2006-02-22", "price": 1.36, "dividend": 0.0 }, { "date": "2006-02-23", "price": 1.353, "dividend": 0.0 }, { "date": "2006-02-24", "price": 1.357, "dividend": 0.0 }, { "date": "2006-02-27", "price": 1.36, "dividend": 0.0 }, { "date": "2006-02-28", "price": 1.343, "dividend": 0.0 }, { "date": "2006-03-01", "price": 1.354, "dividend": 0.0 }, { "date": "2006-03-02", "price": 1.356, "dividend": 0.0 }, { "date": "2006-03-03", "price": 1.354, "dividend": 0.0 }, { "date": "2006-03-06", "price": 1.348, "dividend": 0.0 }, { "date": "2006-03-07", "price": 1.337, "dividend": 0.0 }, { "date": "2006-03-08", "price": 1.335, "dividend": 0.0 }, { "date": "2006-03-09", "price": 1.329, "dividend": 0.0 }, { "date": "2006-03-10", "price": 1.338, "dividend": 0.0 }, { "date": "2006-03-13", "price": 1.342, "dividend": 0.0 }, { "date": "2006-03-14", "price": 1.355, "dividend": 0.0 }, { "date": "2006-03-15", "price": 1.359, "dividend": 0.0 }, { "date": "2006-03-16", "price": 1.363, "dividend": 0.0 }, { "date": "2006-03-17", "price": 1.367, "dividend": 0.0 }, { "date": "2006-03-20", "price": 1.367, "dividend": 0.0 }, { "date": "2006-03-21", "price": 1.358, "dividend": 0.0 }, { "date": "2006-03-22", "price": 1.363, "dividend": 0.0 }, { "date": "2006-03-23", "price": 1.362, "dividend": 0.0 }, { "date": "2006-03-24", "price": 1.361, "dividend": 0.0 }, { "date": "2006-03-27", "price": 1.361, "dividend": 0.0 }, { "date": "2006-03-28", "price": 1.354, "dividend": 0.0 }, { "date": "2006-03-29", "price": 1.366, "dividend": 0.0 }, { "date": "2006-03-30", "price": 1.373, "dividend": 0.0 }, { "date": "2006-03-31", "price": 1.367, "dividend": 0.0 }, { "date": "2006-04-03", "price": 1.372, "dividend": 0.0 }, { "date": "2006-04-04", "price": 1.374, "dividend": 0.0 }, { "date": "2006-04-05", "price": 1.384, "dividend": 0.0 }, { "date": "2006-04-06", "price": 1.382, "dividend": 0.0 }, { "date": "2006-04-07", "price": 1.366, "dividend": 0.0 }, { "date": "2006-04-10", "price": 1.374, "dividend": 0.0 }, { "date": "2006-04-11", "price": 1.358, "dividend": 0.0 }, { "date": "2006-04-12", "price": 1.359, "dividend": 0.0 }, { "date": "2006-04-13", "price": 1.355, "dividend": 0.0 }, { "date": "2006-04-14", "price": 1.355, "dividend": 0.0 }, { "date": "2006-04-17", "price": 1.355, "dividend": 0.0 }, { "date": "2006-04-18", "price": 1.378, "dividend": 0.0 }, { "date": "2006-04-19", "price": 1.389, "dividend": 0.0 }, { "date": "2006-04-20", "price": 1.386, "dividend": 0.0 }, { "date": "2006-04-21", "price": 1.383, "dividend": 0.0 }, { "date": "2006-04-24", "price": 1.374, "dividend": 0.0 }, { "date": "2006-04-25", "price": 1.364, "dividend": 0.0 }, { "date": "2006-04-26", "price": 1.368, "dividend": 0.0 }, { "date": "2006-04-27", "price": 1.364, "dividend": 0.0 }, { "date": "2006-04-28", "price": 1.367, "dividend": 0.0 }, { "date": "2006-05-01", "price": 1.367, "dividend": 0.0 }, { "date": "2006-05-02", "price": 1.379, "dividend": 0.0 }, { "date": "2006-05-03", "price": 1.371, "dividend": 0.0 }, { "date": "2006-05-04", "price": 1.382, "dividend": 0.0 }, { "date": "2006-05-05", "price": 1.389, "dividend": 0.0 }, { "date": "2006-05-08", "price": 1.392, "dividend": 0.0 }, { "date": "2006-05-09", "price": 1.393, "dividend": 0.0 }, { "date": "2006-05-10", "price": 1.393, "dividend": 0.0 }, { "date": "2006-05-11", "price": 1.352, "dividend": 0.0 }, { "date": "2006-05-12", "price": 1.352, "dividend": 0.0 }, { "date": "2006-05-15", "price": 1.347, "dividend": 0.0 }, { "date": "2006-05-16", "price": 1.332, "dividend": 0.0 }, { "date": "2006-05-17", "price": 1.312, "dividend": 0.0 }, { "date": "2006-05-18", "price": 1.303, "dividend": 0.0 }, { "date": "2006-05-19", "price": 1.317, "dividend": 0.0 }, { "date": "2006-05-22", "price": 1.284, "dividend": 0.0 }, { "date": "2006-05-23", "price": 1.289, "dividend": 0.0 }, { "date": "2006-05-24", "price": 1.281, "dividend": 0.0 }, { "date": "2006-05-25", "price": 1.273, "dividend": 0.0 }, { "date": "2006-05-26", "price": 1.304, "dividend": 0.0 }, { "date": "2006-05-29", "price": 1.301, "dividend": 0.0 }, { "date": "2006-05-30", "price": 1.279, "dividend": 0.0 }, { "date": "2006-05-31", "price": 1.294, "dividend": 0.0 }, { "date": "2006-06-01", "price": 1.304, "dividend": 0.0 }, { "date": "2006-06-02", "price": 1.307, "dividend": 0.0 }, { "date": "2006-06-05", "price": 1.31, "dividend": 0.0 }, { "date": "2006-06-06", "price": 1.273, "dividend": 0.0 }, { "date": "2006-06-07", "price": 1.263, "dividend": 0.0 }, { "date": "2006-06-08", "price": 1.252, "dividend": 0.0 }, { "date": "2006-06-09", "price": 1.252, "dividend": 0.0 }, { "date": "2006-06-12", "price": 1.235, "dividend": 0.0 }, { "date": "2006-06-13", "price": 1.208, "dividend": 0.0 }, { "date": "2006-06-14", "price": 1.219, "dividend": 0.0 }, { "date": "2006-06-15", "price": 1.252, "dividend": 0.0 }, { "date": "2006-06-16", "price": 1.256, "dividend": 0.0 }, { "date": "2006-06-19", "price": 1.242, "dividend": 0.0 }, { "date": "2006-06-20", "price": 1.237, "dividend": 0.0 }, { "date": "2006-06-21", "price": 1.251, "dividend": 0.0 }, { "date": "2006-06-22", "price": 1.254, "dividend": 0.0 }, { "date": "2006-06-23", "price": 1.254, "dividend": 0.0 }, { "date": "2006-06-26", "price": 1.26, "dividend": 0.0 }, { "date": "2006-06-27", "price": 1.245, "dividend": 0.0 }, { "date": "2006-06-28", "price": 1.252, "dividend": 0.0 }, { "date": "2006-06-29", "price": 1.283, "dividend": 0.0 }, { "date": "2006-06-30", "price": 1.285, "dividend": 0.0 }, { "date": "2006-07-03", "price": 1.3, "dividend": 0.0 }, { "date": "2006-07-04", "price": 1.297, "dividend": 0.0 }, { "date": "2006-07-05", "price": 1.284, "dividend": 0.0 }, { "date": "2006-07-06", "price": 1.286, "dividend": 0.0 }, { "date": "2006-07-07", "price": 1.27, "dividend": 0.0 }, { "date": "2006-07-10", "price": 1.277, "dividend": 0.0 }, { "date": "2006-07-11", "price": 1.283, "dividend": 0.0 }, { "date": "2006-07-12", "price": 1.267, "dividend": 0.0 }, { "date": "2006-07-13", "price": 1.248, "dividend": 0.0 }, { "date": "2006-07-14", "price": 1.238, "dividend": 0.0 }, { "date": "2006-07-17", "price": 1.227, "dividend": 0.0 }, { "date": "2006-07-18", "price": 1.225, "dividend": 0.0 }, { "date": "2006-07-19", "price": 1.251, "dividend": 0.0 }, { "date": "2006-07-20", "price": 1.238, "dividend": 0.0 }, { "date": "2006-07-21", "price": 1.224, "dividend": 0.0 }, { "date": "2006-07-24", "price": 1.25, "dividend": 0.0 }, { "date": "2006-07-25", "price": 1.26, "dividend": 0.0 }, { "date": "2006-07-26", "price": 1.257, "dividend": 0.0 }, { "date": "2006-07-27", "price": 1.261, "dividend": 0.0 }, { "date": "2006-07-28", "price": 1.282, "dividend": 0.0 }, { "date": "2006-07-31", "price": 1.281, "dividend": 0.0 }, { "date": "2006-08-01", "price": 1.273, "dividend": 0.0 }, { "date": "2006-08-02", "price": 1.283, "dividend": 0.0 }, { "date": "2006-08-03", "price": 1.283, "dividend": 0.0 }, { "date": "2006-08-04", "price": 1.278, "dividend": 0.0 }, { "date": "2006-08-07", "price": 1.273, "dividend": 0.0 }, { "date": "2006-08-08", "price": 1.27, "dividend": 0.0 }, { "date": "2006-08-09", "price": 1.27, "dividend": 0.0 }, { "date": "2006-08-10", "price": 1.279, "dividend": 0.0 }, { "date": "2006-08-11", "price": 1.272, "dividend": 0.0 }, { "date": "2006-08-14", "price": 1.275, "dividend": 0.0 }, { "date": "2006-08-15", "price": 1.273, "dividend": 0.0 }, { "date": "2006-08-16", "price": 1.312, "dividend": 0.0 }, { "date": "2006-08-17", "price": 1.311, "dividend": 0.0 }, { "date": "2006-08-18", "price": 1.31, "dividend": 0.0 }, { "date": "2006-08-21", "price": 1.305, "dividend": 0.0 }, { "date": "2006-08-22", "price": 1.304, "dividend": 0.0 }, { "date": "2006-08-23", "price": 1.3, "dividend": 0.0 }, { "date": "2006-08-24", "price": 1.297, "dividend": 0.0 }, { "date": "2006-08-25", "price": 1.297, "dividend": 0.0 }, { "date": "2006-08-28", "price": 1.3, "dividend": 0.0 }, { "date": "2006-08-29", "price": 1.305, "dividend": 0.0 }, { "date": "2006-08-30", "price": 1.307, "dividend": 0.0 }, { "date": "2006-08-31", "price": 1.306, "dividend": 0.0 }, { "date": "2006-09-01", "price": 1.314, "dividend": 0.0 }, { "date": "2006-09-04", "price": 1.318, "dividend": 0.0 }, { "date": "2006-09-05", "price": 1.317, "dividend": 0.0 }, { "date": "2006-09-06", "price": 1.297, "dividend": 0.0 }, { "date": "2006-09-07", "price": 1.287, "dividend": 0.0 }, { "date": "2006-09-08", "price": 1.289, "dividend": 0.0 }, { "date": "2006-09-11", "price": 1.283, "dividend": 0.0 }, { "date": "2006-09-12", "price": 1.298, "dividend": 0.0 }, { "date": "2006-09-13", "price": 1.299, "dividend": 0.0 }, { "date": "2006-09-14", "price": 1.301, "dividend": 0.0 }, { "date": "2006-09-15", "price": 1.305, "dividend": 0.0 }, { "date": "2006-09-18", "price": 1.316, "dividend": 0.0 }, { "date": "2006-09-19", "price": 1.31, "dividend": 0.0 }, { "date": "2006-09-20", "price": 1.307, "dividend": 0.0 }, { "date": "2006-09-21", "price": 1.303, "dividend": 0.0 }, { "date": "2006-09-22", "price": 1.298, "dividend": 0.0 }, { "date": "2006-09-25", "price": 1.304, "dividend": 0.0 }, { "date": "2006-09-26", "price": 1.314, "dividend": 0.0 }, { "date": "2006-09-27", "price": 1.316, "dividend": 0.0 }, { "date": "2006-09-28", "price": 1.318, "dividend": 0.0 }, { "date": "2006-09-29", "price": 1.315, "dividend": 0.0 }, { "date": "2006-10-02", "price": 1.307, "dividend": 0.0 }, { "date": "2006-10-03", "price": 1.306, "dividend": 0.0 }, { "date": "2006-10-04", "price": 1.32, "dividend": 0.0 }, { "date": "2006-10-05", "price": 1.331, "dividend": 0.0 }, { "date": "2006-10-06", "price": 1.329, "dividend": 0.0 }, { "date": "2006-10-09", "price": 1.328, "dividend": 0.0 }, { "date": "2006-10-10", "price": 1.333, "dividend": 0.0 }, { "date": "2006-10-11", "price": 1.325, "dividend": 0.0 }, { "date": "2006-10-12", "price": 1.337, "dividend": 0.0 }, { "date": "2006-10-13", "price": 1.341, "dividend": 0.0 }, { "date": "2006-10-16", "price": 1.345, "dividend": 0.0 }, { "date": "2006-10-17", "price": 1.33, "dividend": 0.0 }, { "date": "2006-10-18", "price": 1.329, "dividend": 0.0 }, { "date": "2006-10-19", "price": 1.333, "dividend": 0.0 }, { "date": "2006-10-20", "price": 1.335, "dividend": 0.0 }, { "date": "2006-10-23", "price": 1.346, "dividend": 0.0 }, { "date": "2006-10-24", "price": 1.346, "dividend": 0.0 }, { "date": "2006-10-25", "price": 1.347, "dividend": 0.0 }, { "date": "2006-10-26", "price": 1.354, "dividend": 0.0 }, { "date": "2006-10-27", "price": 1.337, "dividend": 0.0 }, { "date": "2006-10-30", "price": 1.337, "dividend": 0.0 }, { "date": "2006-10-31", "price": 1.333, "dividend": 0.0 }, { "date": "2006-11-01", "price": 1.336, "dividend": 0.0 }, { "date": "2006-11-02", "price": 1.328, "dividend": 0.0 }, { "date": "2006-11-03", "price": 1.333, "dividend": 0.0 }, { "date": "2006-11-06", "price": 1.349, "dividend": 0.0 }, { "date": "2006-11-07", "price": 1.351, "dividend": 0.0 }, { "date": "2006-11-08", "price": 1.354, "dividend": 0.0 }, { "date": "2006-11-09", "price": 1.342, "dividend": 0.0 }, { "date": "2006-11-10", "price": 1.343, "dividend": 0.0 }, { "date": "2006-11-13", "price": 1.342, "dividend": 0.0 }, { "date": "2006-11-14", "price": 1.357, "dividend": 0.0 }, { "date": "2006-11-15", "price": 1.365, "dividend": 0.0 }, { "date": "2006-11-16", "price": 1.365, "dividend": 0.0 }, { "date": "2006-11-17", "price": 1.357, "dividend": 0.0 }, { "date": "2006-11-20", "price": 1.355, "dividend": 0.0 }, { "date": "2006-11-21", "price": 1.364, "dividend": 0.0 }, { "date": "2006-11-22", "price": 1.368, "dividend": 0.0 }, { "date": "2006-11-23", "price": 1.366, "dividend": 0.0 }, { "date": "2006-11-24", "price": 1.361, "dividend": 0.0 }, { "date": "2006-11-27", "price": 1.34, "dividend": 0.0 }, { "date": "2006-11-28", "price": 1.344, "dividend": 0.0 }, { "date": "2006-11-29", "price": 1.362, "dividend": 0.0 }, { "date": "2006-11-30", "price": 1.365, "dividend": 0.0 }, { "date": "2006-12-01", "price": 1.358, "dividend": 0.0 }, { "date": "2006-12-04", "price": 1.373, "dividend": 0.0 }, { "date": "2006-12-05", "price": 1.375, "dividend": 0.0 }, { "date": "2006-12-06", "price": 1.376, "dividend": 0.0 }, { "date": "2006-12-07", "price": 1.376, "dividend": 0.0 }, { "date": "2006-12-08", "price": 1.379, "dividend": 0.0 }, { "date": "2006-12-11", "price": 1.38, "dividend": 0.0 }, { "date": "2006-12-12", "price": 1.377, "dividend": 0.0 }, { "date": "2006-12-13", "price": 1.379, "dividend": 0.0 }, { "date": "2006-12-14", "price": 1.395, "dividend": 0.0 }, { "date": "2006-12-15", "price": 1.395, "dividend": 0.0 }, { "date": "2006-12-18", "price": 1.391, "dividend": 0.0 }, { "date": "2006-12-19", "price": 1.391, "dividend": 0.0 }, { "date": "2006-12-20", "price": 1.388, "dividend": 0.0 }, { "date": "2006-12-21", "price": 1.384, "dividend": 0.0 }, { "date": "2006-12-22", "price": 1.379, "dividend": 0.0 }, { "date": "2006-12-25", "price": 1.379, "dividend": 0.0 }, { "date": "2006-12-26", "price": 1.378, "dividend": 0.0 }, { "date": "2006-12-27", "price": 1.39, "dividend": 0.0 }, { "date": "2006-12-28", "price": 1.385, "dividend": 0.0 }, { "date": "2006-12-29", "price": 1.378, "dividend": 0.0 }, { "date": "2007-01-01", "price": 1.378, "dividend": 0.0 }, { "date": "2007-01-02", "price": 1.378, "dividend": 0.0 }, { "date": "2007-01-03", "price": 1.378, "dividend": 0.0 }, { "date": "2007-01-04", "price": 1.379, "dividend": 0.0 }, { "date": "2007-01-05", "price": 1.37, "dividend": 0.0 }, { "date": "2007-01-08", "price": 1.371, "dividend": 0.0 }, { "date": "2007-01-09", "price": 1.37, "dividend": 0.0 }, { "date": "2007-01-10", "price": 1.37, "dividend": 0.0 }, { "date": "2007-01-11", "price": 1.384, "dividend": 0.0 }, { "date": "2007-01-12", "price": 1.39, "dividend": 0.0 }, { "date": "2007-01-15", "price": 1.392, "dividend": 0.0 }, { "date": "2007-01-16", "price": 1.391, "dividend": 0.0 }, { "date": "2007-01-17", "price": 1.388, "dividend": 0.0 }, { "date": "2007-01-18", "price": 1.383, "dividend": 0.0 }, { "date": "2007-01-19", "price": 1.391, "dividend": 0.0 }, { "date": "2007-01-22", "price": 1.39, "dividend": 0.0 }, { "date": "2007-01-23", "price": 1.396, "dividend": 0.0 }, { "date": "2007-01-24", "price": 1.408, "dividend": 0.0 }, { "date": "2007-01-25", "price": 1.393, "dividend": 0.0 }, { "date": "2007-01-26", "price": 1.387, "dividend": 0.0 }, { "date": "2007-01-29", "price": 1.383, "dividend": 0.0 }, { "date": "2007-01-30", "price": 1.392, "dividend": 0.0 }, { "date": "2007-01-31", "price": 1.4, "dividend": 0.0 }, { "date": "2007-02-01", "price": 1.409, "dividend": 0.0 }, { "date": "2007-02-02", "price": 1.41, "dividend": 0.0 }, { "date": "2007-02-05", "price": 1.405, "dividend": 0.0 }, { "date": "2007-02-06", "price": 1.409, "dividend": 0.0 }, { "date": "2007-02-07", "price": 1.408, "dividend": 0.0 }, { "date": "2007-02-08", "price": 1.405, "dividend": 0.0 }, { "date": "2007-02-09", "price": 1.396, "dividend": 0.0 }, { "date": "2007-02-12", "price": 1.4, "dividend": 0.0 }, { "date": "2007-02-13", "price": 1.411, "dividend": 0.0 }, { "date": "2007-02-14", "price": 1.424, "dividend": 0.0 }, { "date": "2007-02-15", "price": 1.431, "dividend": 0.0 }, { "date": "2007-02-16", "price": 1.436, "dividend": 0.0 }, { "date": "2007-02-19", "price": 1.436, "dividend": 0.0 }, { "date": "2007-02-20", "price": 1.436, "dividend": 0.0 }, { "date": "2007-02-21", "price": 1.432, "dividend": 0.0 }, { "date": "2007-02-22", "price": 1.437, "dividend": 0.0 }, { "date": "2007-02-23", "price": 1.433, "dividend": 0.0 }, { "date": "2007-02-26", "price": 1.428, "dividend": 0.0 }, { "date": "2007-02-27", "price": 1.368, "dividend": 0.0 }, { "date": "2007-02-28", "price": 1.378, "dividend": 0.0 }, { "date": "2007-03-01", "price": 1.367, "dividend": 0.0 }, { "date": "2007-03-02", "price": 1.35, "dividend": 0.0 }, { "date": "2007-03-05", "price": 1.334, "dividend": 0.0 }, { "date": "2007-03-06", "price": 1.365, "dividend": 0.0 }, { "date": "2007-03-07", "price": 1.361, "dividend": 0.0 }, { "date": "2007-03-08", "price": 1.374, "dividend": 0.0 }, { "date": "2007-03-09", "price": 1.375, "dividend": 0.0 }, { "date": "2007-03-12", "price": 1.381, "dividend": 0.0 }, { "date": "2007-03-13", "price": 1.354, "dividend": 0.0 }, { "date": "2007-03-14", "price": 1.357, "dividend": 0.0 }, { "date": "2007-03-15", "price": 1.362, "dividend": 0.0 }, { "date": "2007-03-16", "price": 1.355, "dividend": 0.0 }, { "date": "2007-03-19", "price": 1.373, "dividend": 0.0 }, { "date": "2007-03-20", "price": 1.383, "dividend": 0.0 }, { "date": "2007-03-21", "price": 1.405, "dividend": 0.0 }, { "date": "2007-03-22", "price": 1.404, "dividend": 0.0 }, { "date": "2007-03-23", "price": 1.404, "dividend": 0.0 }, { "date": "2007-03-26", "price": 1.405, "dividend": 0.0 }, { "date": "2007-03-27", "price": 1.395, "dividend": 0.0 }, { "date": "2007-03-28", "price": 1.385, "dividend": 0.0 }, { "date": "2007-03-29", "price": 1.391, "dividend": 0.0 }, { "date": "2007-03-30", "price": 1.392, "dividend": 0.0 }, { "date": "2007-04-02", "price": 1.398, "dividend": 0.0 }, { "date": "2007-04-03", "price": 1.411, "dividend": 0.0 }, { "date": "2007-04-04", "price": 1.412, "dividend": 0.0 }, { "date": "2007-04-05", "price": 1.417, "dividend": 0.0 }, { "date": "2007-04-06", "price": 1.417, "dividend": 0.0 }, { "date": "2007-04-09", "price": 1.418, "dividend": 0.0 }, { "date": "2007-04-10", "price": 1.426, "dividend": 0.0 }, { "date": "2007-04-11", "price": 1.419, "dividend": 0.0 }, { "date": "2007-04-12", "price": 1.425, "dividend": 0.0 }, { "date": "2007-04-13", "price": 1.426, "dividend": 0.0 }, { "date": "2007-04-16", "price": 1.441, "dividend": 0.0 }, { "date": "2007-04-17", "price": 1.441, "dividend": 0.0 }, { "date": "2007-04-18", "price": 1.441, "dividend": 0.0 }, { "date": "2007-04-19", "price": 1.435, "dividend": 0.0 }, { "date": "2007-04-20", "price": 1.454, "dividend": 0.0 }, { "date": "2007-04-23", "price": 1.455, "dividend": 0.0 }, { "date": "2007-04-24", "price": 1.45, "dividend": 0.0 }, { "date": "2007-04-25", "price": 1.462, "dividend": 0.0 }, { "date": "2007-04-26", "price": 1.46, "dividend": 0.0 }, { "date": "2007-04-27", "price": 1.461, "dividend": 0.0 }, { "date": "2007-04-30", "price": 1.453, "dividend": 0.0 }, { "date": "2007-05-01", "price": 1.453, "dividend": 0.0 }, { "date": "2007-05-02", "price": 1.466, "dividend": 0.0 }, { "date": "2007-05-03", "price": 1.467, "dividend": 0.0 }, { "date": "2007-05-04", "price": 1.467, "dividend": 0.0 }, { "date": "2007-05-07", "price": 1.468, "dividend": 0.0 }, { "date": "2007-05-08", "price": 1.461, "dividend": 0.0 }, { "date": "2007-05-09", "price": 1.469, "dividend": 0.0 }, { "date": "2007-05-10", "price": 1.45, "dividend": 0.0 }, { "date": "2007-05-11", "price": 1.461, "dividend": 0.0 }, { "date": "2007-05-14", "price": 1.455, "dividend": 0.0 }, { "date": "2007-05-15", "price": 1.455, "dividend": 0.0 }, { "date": "2007-05-16", "price": 1.473, "dividend": 0.0 }, { "date": "2007-05-17", "price": 1.479, "dividend": 0.0 }, { "date": "2007-05-18", "price": 1.484, "dividend": 0.0 }, { "date": "2007-05-21", "price": 1.49, "dividend": 0.0 }, { "date": "2007-05-22", "price": 1.491, "dividend": 0.0 }, { "date": "2007-05-23", "price": 1.488, "dividend": 0.0 }, { "date": "2007-05-24", "price": 1.471, "dividend": 0.0 }, { "date": "2007-05-25", "price": 1.477, "dividend": 0.0 }, { "date": "2007-05-28", "price": 1.477, "dividend": 0.0 }, { "date": "2007-05-29", "price": 1.482, "dividend": 0.0 }, { "date": "2007-05-30", "price": 1.491, "dividend": 0.0 }, { "date": "2007-05-31", "price": 1.491, "dividend": 0.0 }, { "date": "2007-06-01", "price": 1.506, "dividend": 0.0 }, { "date": "2007-06-04", "price": 1.505, "dividend": 0.0 }, { "date": "2007-06-05", "price": 1.501, "dividend": 0.0 }, { "date": "2007-06-06", "price": 1.483, "dividend": 0.0 }, { "date": "2007-06-07", "price": 1.458, "dividend": 0.0 }, { "date": "2007-06-08", "price": 1.478, "dividend": 0.0 }, { "date": "2007-06-11", "price": 1.481, "dividend": 0.0 }, { "date": "2007-06-12", "price": 1.465, "dividend": 0.0 }, { "date": "2007-06-13", "price": 1.486, "dividend": 0.0 }, { "date": "2007-06-14", "price": 1.498, "dividend": 0.0 }, { "date": "2007-06-15", "price": 1.508, "dividend": 0.0 }, { "date": "2007-06-18", "price": 1.511, "dividend": 0.0 }, { "date": "2007-06-19", "price": 1.512, "dividend": 0.0 }, { "date": "2007-06-20", "price": 1.496, "dividend": 0.0 }, { "date": "2007-06-21", "price": 1.502, "dividend": 0.0 }, { "date": "2007-06-22", "price": 1.487, "dividend": 0.0 }, { "date": "2007-06-25", "price": 1.474, "dividend": 0.0 }, { "date": "2007-06-26", "price": 1.468, "dividend": 0.0 }, { "date": "2007-06-27", "price": 1.474, "dividend": 0.0 }, { "date": "2007-06-28", "price": 1.472, "dividend": 0.0 }, { "date": "2007-06-29", "price": 1.471, "dividend": 0.0 }, { "date": "2007-07-02", "price": 1.482, "dividend": 0.0 }, { "date": "2007-07-03", "price": 1.493, "dividend": 0.0 }, { "date": "2007-07-04", "price": 1.494, "dividend": 0.0 }, { "date": "2007-07-05", "price": 1.498, "dividend": 0.0 }, { "date": "2007-07-06", "price": 1.508, "dividend": 0.0 }, { "date": "2007-07-09", "price": 1.51, "dividend": 0.0 }, { "date": "2007-07-10", "price": 1.489, "dividend": 0.0 }, { "date": "2007-07-11", "price": 1.499, "dividend": 0.0 }, { "date": "2007-07-12", "price": 1.528, "dividend": 0.0 }, { "date": "2007-07-13", "price": 1.53, "dividend": 0.0 }, { "date": "2007-07-16", "price": 1.528, "dividend": 0.0 }, { "date": "2007-07-17", "price": 1.528, "dividend": 0.0 }, { "date": "2007-07-18", "price": 1.518, "dividend": 0.0 }, { "date": "2007-07-19", "price": 1.521, "dividend": 0.0 }, { "date": "2007-07-20", "price": 1.501, "dividend": 0.0 }, { "date": "2007-07-23", "price": 1.505, "dividend": 0.0 }, { "date": "2007-07-24", "price": 1.475, "dividend": 0.0 }, { "date": "2007-07-25", "price": 1.478, "dividend": 0.0 }, { "date": "2007-07-26", "price": 1.443, "dividend": 0.0 }, { "date": "2007-07-27", "price": 1.422, "dividend": 0.0 }, { "date": "2007-07-30", "price": 1.439, "dividend": 0.0 }, { "date": "2007-07-31", "price": 1.433, "dividend": 0.0 }, { "date": "2007-08-01", "price": 1.435, "dividend": 0.0 }, { "date": "2007-08-02", "price": 1.44, "dividend": 0.0 }, { "date": "2007-08-03", "price": 1.405, "dividend": 0.0 }, { "date": "2007-08-06", "price": 1.427, "dividend": 0.0 }, { "date": "2007-08-07", "price": 1.433, "dividend": 0.0 }, { "date": "2007-08-08", "price": 1.42, "dividend": 0.0 }, { "date": "2007-08-09", "price": 1.42, "dividend": 0.0 }, { "date": "2007-08-10", "price": 1.403, "dividend": 0.0 }, { "date": "2007-08-13", "price": 1.413, "dividend": 0.0 }, { "date": "2007-08-14", "price": 1.393, "dividend": 0.0 }, { "date": "2007-08-15", "price": 1.401, "dividend": 0.0 }, { "date": "2007-08-16", "price": 1.36, "dividend": 0.0 }, { "date": "2007-08-17", "price": 1.384, "dividend": 0.0 }, { "date": "2007-08-20", "price": 1.382, "dividend": 0.0 }, { "date": "2007-08-21", "price": 1.39, "dividend": 0.0 }, { "date": "2007-08-22", "price": 1.411, "dividend": 0.0 }, { "date": "2007-08-23", "price": 1.414, "dividend": 0.0 }, { "date": "2007-08-24", "price": 1.43, "dividend": 0.0 }, { "date": "2007-08-27", "price": 1.421, "dividend": 0.0 }, { "date": "2007-08-28", "price": 1.39, "dividend": 0.0 }, { "date": "2007-08-29", "price": 1.417, "dividend": 0.0 }, { "date": "2007-08-30", "price": 1.414, "dividend": 0.0 }, { "date": "2007-08-31", "price": 1.436, "dividend": 0.0 }, { "date": "2007-09-03", "price": 1.437, "dividend": 0.0 }, { "date": "2007-09-04", "price": 1.456, "dividend": 0.0 }, { "date": "2007-09-05", "price": 1.438, "dividend": 0.0 }, { "date": "2007-09-06", "price": 1.445, "dividend": 0.0 }, { "date": "2007-09-07", "price": 1.422, "dividend": 0.0 }, { "date": "2007-09-10", "price": 1.422, "dividend": 0.0 }, { "date": "2007-09-11", "price": 1.44, "dividend": 0.0 }, { "date": "2007-09-12", "price": 1.437, "dividend": 0.0 }, { "date": "2007-09-13", "price": 1.453, "dividend": 0.0 }, { "date": "2007-09-14", "price": 1.449, "dividend": 0.0 }, { "date": "2007-09-17", "price": 1.438, "dividend": 0.0 }, { "date": "2007-09-18", "price": 1.48, "dividend": 0.0 }, { "date": "2007-09-19", "price": 1.492, "dividend": 0.0 }, { "date": "2007-09-20", "price": 1.487, "dividend": 0.0 }, { "date": "2007-09-21", "price": 1.499, "dividend": 0.0 }, { "date": "2007-09-24", "price": 1.495, "dividend": 0.0 }, { "date": "2007-09-25", "price": 1.497, "dividend": 0.0 }, { "date": "2007-09-26", "price": 1.498, "dividend": 0.0 }, { "date": "2007-09-27", "price": 1.508, "dividend": 0.0 }, { "date": "2007-09-28", "price": 1.498, "dividend": 0.0 }, { "date": "2007-10-01", "price": 1.509, "dividend": 0.0 }, { "date": "2007-10-02", "price": 1.514, "dividend": 0.0 }, { "date": "2007-10-03", "price": 1.505, "dividend": 0.0 }, { "date": "2007-10-04", "price": 1.506, "dividend": 0.0 }, { "date": "2007-10-05", "price": 1.516, "dividend": 0.0 }, { "date": "2007-10-08", "price": 1.51, "dividend": 0.0 }, { "date": "2007-10-09", "price": 1.528, "dividend": 0.0 }, { "date": "2007-10-10", "price": 1.526, "dividend": 0.0 }, { "date": "2007-10-11", "price": 1.521, "dividend": 0.0 }, { "date": "2007-10-12", "price": 1.532, "dividend": 0.0 }, { "date": "2007-10-15", "price": 1.521, "dividend": 0.0 }, { "date": "2007-10-16", "price": 1.507, "dividend": 0.0 }, { "date": "2007-10-17", "price": 1.508, "dividend": 0.0 }, { "date": "2007-10-18", "price": 1.51, "dividend": 0.0 }, { "date": "2007-10-19", "price": 1.471, "dividend": 0.0 }, { "date": "2007-10-22", "price": 1.471, "dividend": 0.0 }, { "date": "2007-10-23", "price": 1.499, "dividend": 0.0 }, { "date": "2007-10-24", "price": 1.487, "dividend": 0.0 }, { "date": "2007-10-25", "price": 1.482, "dividend": 0.0 }, { "date": "2007-10-26", "price": 1.504, "dividend": 0.0 }, { "date": "2007-10-29", "price": 1.514, "dividend": 0.0 }, { "date": "2007-10-30", "price": 1.5, "dividend": 0.0 }, { "date": "2007-10-31", "price": 1.521, "dividend": 0.0 }, { "date": "2007-11-01", "price": 1.521, "dividend": 0.0 }, { "date": "2007-11-02", "price": 1.484, "dividend": 0.0 }, { "date": "2007-11-05", "price": 1.469, "dividend": 0.0 }, { "date": "2007-11-06", "price": 1.49, "dividend": 0.0 }, { "date": "2007-11-07", "price": 1.462, "dividend": 0.0 }, { "date": "2007-11-08", "price": 1.462, "dividend": 0.0 }, { "date": "2007-11-09", "price": 1.44, "dividend": 0.0 }, { "date": "2007-11-12", "price": 1.423, "dividend": 0.0 }, { "date": "2007-11-13", "price": 1.458, "dividend": 0.0 }, { "date": "2007-11-14", "price": 1.458, "dividend": 0.0 }, { "date": "2007-11-15", "price": 1.445, "dividend": 0.0 }, { "date": "2007-11-16", "price": 1.45, "dividend": 0.0 }, { "date": "2007-11-19", "price": 1.411, "dividend": 0.0 }, { "date": "2007-11-20", "price": 1.421, "dividend": 0.0 }, { "date": "2007-11-21", "price": 1.39, "dividend": 0.0 }, { "date": "2007-11-22", "price": 1.393, "dividend": 0.0 }, { "date": "2007-11-23", "price": 1.41, "dividend": 0.0 }, { "date": "2007-11-26", "price": 1.384, "dividend": 0.0 }, { "date": "2007-11-27", "price": 1.403, "dividend": 0.0 }, { "date": "2007-11-28", "price": 1.451, "dividend": 0.0 }, { "date": "2007-11-29", "price": 1.454, "dividend": 0.0 }, { "date": "2007-11-30", "price": 1.464, "dividend": 0.0 }, { "date": "2007-12-03", "price": 1.458, "dividend": 0.0 }, { "date": "2007-12-04", "price": 1.443, "dividend": 0.0 }, { "date": "2007-12-05", "price": 1.469, "dividend": 0.0 }, { "date": "2007-12-06", "price": 1.485, "dividend": 0.0 }, { "date": "2007-12-07", "price": 1.484, "dividend": 0.0 }, { "date": "2007-12-10", "price": 1.497, "dividend": 0.0 }, { "date": "2007-12-11", "price": 1.463, "dividend": 0.0 }, { "date": "2007-12-12", "price": 1.477, "dividend": 0.0 }, { "date": "2007-12-13", "price": 1.464, "dividend": 0.0 }, { "date": "2007-12-14", "price": 1.452, "dividend": 0.0 }, { "date": "2007-12-17", "price": 1.426, "dividend": 0.0 }, { "date": "2007-12-18", "price": 1.436, "dividend": 0.0 }, { "date": "2007-12-19", "price": 1.444, "dividend": 0.0 }, { "date": "2007-12-20", "price": 1.444, "dividend": 0.0 }, { "date": "2007-12-21", "price": 1.465, "dividend": 0.0 }, { "date": "2007-12-24", "price": 1.475, "dividend": 0.0 }, { "date": "2007-12-25", "price": 1.475, "dividend": 0.0 }, { "date": "2007-12-26", "price": 1.475, "dividend": 0.0 }, { "date": "2007-12-27", "price": 1.46, "dividend": 0.0 }, { "date": "2007-12-28", "price": 1.461, "dividend": 0.0 }, { "date": "2007-12-31", "price": 1.448, "dividend": 0.0 }, { "date": "2008-01-01", "price": 1.448, "dividend": 0.0 }, { "date": "2008-01-02", "price": 1.43, "dividend": 0.0 }, { "date": "2008-01-03", "price": 1.432, "dividend": 0.0 }, { "date": "2008-01-04", "price": 1.392, "dividend": 0.0 }, { "date": "2008-01-07", "price": 1.389, "dividend": 0.0 }, { "date": "2008-01-08", "price": 1.372, "dividend": 0.0 }, { "date": "2008-01-09", "price": 1.388, "dividend": 0.0 }, { "date": "2008-01-10", "price": 1.395, "dividend": 0.0 }, { "date": "2008-01-11", "price": 1.376, "dividend": 0.0 }, { "date": "2008-01-14", "price": 1.392, "dividend": 0.0 }, { "date": "2008-01-15", "price": 1.35, "dividend": 0.0 }, { "date": "2008-01-16", "price": 1.322, "dividend": 0.0 }, { "date": "2008-01-17", "price": 1.288, "dividend": 0.0 }, { "date": "2008-01-18", "price": 1.288, "dividend": 0.0 }, { "date": "2008-01-21", "price": 1.268, "dividend": 0.0 }, { "date": "2008-01-22", "price": 1.255, "dividend": 0.0 }, { "date": "2008-01-23", "price": 1.265, "dividend": 0.0 }, { "date": "2008-01-24", "price": 1.292, "dividend": 0.0 }, { "date": "2008-01-25", "price": 1.275, "dividend": 0.0 }, { "date": "2008-01-28", "price": 1.289, "dividend": 0.0 }, { "date": "2008-01-29", "price": 1.296, "dividend": 0.0 }, { "date": "2008-01-30", "price": 1.287, "dividend": 0.0 }, { "date": "2008-01-31", "price": 1.298, "dividend": 0.0 }, { "date": "2008-02-01", "price": 1.318, "dividend": 0.0 }, { "date": "2008-02-04", "price": 1.308, "dividend": 0.0 }, { "date": "2008-02-05", "price": 1.265, "dividend": 0.0 }, { "date": "2008-02-06", "price": 1.251, "dividend": 0.0 }, { "date": "2008-02-07", "price": 1.251, "dividend": 0.0 }, { "date": "2008-02-08", "price": 1.251, "dividend": 0.0 }, { "date": "2008-02-11", "price": 1.255, "dividend": 0.0 }, { "date": "2008-02-12", "price": 1.265, "dividend": 0.0 }, { "date": "2008-02-13", "price": 1.282, "dividend": 0.0 }, { "date": "2008-02-14", "price": 1.269, "dividend": 0.0 }, { "date": "2008-02-15", "price": 1.263, "dividend": 0.0 }, { "date": "2008-02-18", "price": 1.265, "dividend": 0.0 }, { "date": "2008-02-19", "price": 1.266, "dividend": 0.0 }, { "date": "2008-02-20", "price": 1.273, "dividend": 0.0 }, { "date": "2008-02-21", "price": 1.262, "dividend": 0.0 }, { "date": "2008-02-22", "price": 1.268, "dividend": 0.0 }, { "date": "2008-02-25", "price": 1.286, "dividend": 0.0 }, { "date": "2008-02-26", "price": 1.3, "dividend": 0.0 }, { "date": "2008-02-27", "price": 1.297, "dividend": 0.0 }, { "date": "2008-02-28", "price": 1.286, "dividend": 0.0 }, { "date": "2008-02-29", "price": 1.249, "dividend": 0.0 }, { "date": "2008-03-03", "price": 1.241, "dividend": 0.0 }, { "date": "2008-03-04", "price": 1.229, "dividend": 0.0 }, { "date": "2008-03-05", "price": 1.239, "dividend": 0.0 }, { "date": "2008-03-06", "price": 1.214, "dividend": 0.0 }, { "date": "2008-03-07", "price": 1.196, "dividend": 0.0 }, { "date": "2008-03-10", "price": 1.169, "dividend": 0.0 }, { "date": "2008-03-11", "price": 1.213, "dividend": 0.0 }, { "date": "2008-03-12", "price": 1.205, "dividend": 0.0 }, { "date": "2008-03-13", "price": 1.212, "dividend": 0.0 }, { "date": "2008-03-14", "price": 1.185, "dividend": 0.0 }, { "date": "2008-03-17", "price": 1.146, "dividend": 0.0 }, { "date": "2008-03-18", "price": 1.196, "dividend": 0.0 }, { "date": "2008-03-19", "price": 1.165, "dividend": 0.0 }, { "date": "2008-03-20", "price": 1.183, "dividend": 0.0 }, { "date": "2008-03-21", "price": 1.183, "dividend": 0.0 }, { "date": "2008-03-24", "price": 1.183, "dividend": 0.0 }, { "date": "2008-03-25", "price": 1.211, "dividend": 0.0 }, { "date": "2008-03-26", "price": 1.203, "dividend": 0.0 }, { "date": "2008-03-27", "price": 1.19, "dividend": 0.0 }, { "date": "2008-03-28", "price": 1.18, "dividend": 0.0 }, { "date": "2008-03-31", "price": 1.181, "dividend": 0.0 }, { "date": "2008-04-01", "price": 1.227, "dividend": 0.0 }, { "date": "2008-04-02", "price": 1.228, "dividend": 0.0 }, { "date": "2008-04-03", "price": 1.238, "dividend": 0.0 }, { "date": "2008-04-04", "price": 1.243, "dividend": 0.0 }, { "date": "2008-04-07", "price": 1.252, "dividend": 0.0 }, { "date": "2008-04-08", "price": 1.247, "dividend": 0.0 }, { "date": "2008-04-09", "price": 1.234, "dividend": 0.0 }, { "date": "2008-04-10", "price": 1.216, "dividend": 0.0 }, { "date": "2008-04-11", "price": 1.195, "dividend": 0.0 }, { "date": "2008-04-14", "price": 1.194, "dividend": 0.0 }, { "date": "2008-04-15", "price": 1.203, "dividend": 0.0 }, { "date": "2008-04-16", "price": 1.23, "dividend": 0.0 }, { "date": "2008-04-17", "price": 1.224, "dividend": 0.0 }, { "date": "2008-04-18", "price": 1.249, "dividend": 0.0 }, { "date": "2008-04-21", "price": 1.25, "dividend": 0.0 }, { "date": "2008-04-22", "price": 1.24, "dividend": 0.0 }, { "date": "2008-04-23", "price": 1.242, "dividend": 0.0 }, { "date": "2008-04-24", "price": 1.254, "dividend": 0.0 }, { "date": "2008-04-25", "price": 1.271, "dividend": 0.0 }, { "date": "2008-04-28", "price": 1.271, "dividend": 0.0 }, { "date": "2008-04-29", "price": 1.255, "dividend": 0.0 }, { "date": "2008-04-30", "price": 1.249, "dividend": 0.0 }, { "date": "2008-05-01", "price": 1.249, "dividend": 0.0 }, { "date": "2008-05-02", "price": 1.277, "dividend": 0.0 }, { "date": "2008-05-05", "price": 1.272, "dividend": 0.0 }, { "date": "2008-05-06", "price": 1.285, "dividend": 0.0 }, { "date": "2008-05-07", "price": 1.267, "dividend": 0.0 }, { "date": "2008-05-08", "price": 1.283, "dividend": 0.0 }, { "date": "2008-05-09", "price": 1.267, "dividend": 0.0 }, { "date": "2008-05-12", "price": 1.266, "dividend": 0.0 }, { "date": "2008-05-13", "price": 1.285, "dividend": 0.0 }, { "date": "2008-05-14", "price": 1.293, "dividend": 0.0 }, { "date": "2008-05-15", "price": 1.312, "dividend": 0.0 }, { "date": "2008-05-16", "price": 1.312, "dividend": 0.0 }, { "date": "2008-05-19", "price": 1.312, "dividend": 0.0 }, { "date": "2008-05-20", "price": 1.293, "dividend": 0.0 }, { "date": "2008-05-21", "price": 1.264, "dividend": 0.0 }, { "date": "2008-05-22", "price": 1.272, "dividend": 0.0 }, { "date": "2008-05-23", "price": 1.25, "dividend": 0.0 }, { "date": "2008-05-26", "price": 1.252, "dividend": 0.0 }, { "date": "2008-05-27", "price": 1.256, "dividend": 0.0 }, { "date": "2008-05-28", "price": 1.263, "dividend": 0.0 }, { "date": "2008-05-29", "price": 1.263, "dividend": 0.0 }, { "date": "2008-05-30", "price": 1.265, "dividend": 0.0 }, { "date": "2008-06-02", "price": 1.255, "dividend": 0.0 }, { "date": "2008-06-03", "price": 1.244, "dividend": 0.0 }, { "date": "2008-06-04", "price": 1.242, "dividend": 0.0 }, { "date": "2008-06-05", "price": 1.268, "dividend": 0.0 }, { "date": "2008-06-06", "price": 1.234, "dividend": 0.0 }, { "date": "2008-06-09", "price": 1.233, "dividend": 0.0 }, { "date": "2008-06-10", "price": 1.222, "dividend": 0.0 }, { "date": "2008-06-11", "price": 1.195, "dividend": 0.0 }, { "date": "2008-06-12", "price": 1.206, "dividend": 0.0 }, { "date": "2008-06-13", "price": 1.226, "dividend": 0.0 }, { "date": "2008-06-16", "price": 1.226, "dividend": 0.0 }, { "date": "2008-06-17", "price": 1.222, "dividend": 0.0 }, { "date": "2008-06-18", "price": 1.213, "dividend": 0.0 }, { "date": "2008-06-19", "price": 1.219, "dividend": 0.0 }, { "date": "2008-06-20", "price": 1.187, "dividend": 0.0 }, { "date": "2008-06-23", "price": 1.187, "dividend": 0.0 }, { "date": "2008-06-24", "price": 1.181, "dividend": 0.0 }, { "date": "2008-06-25", "price": 1.187, "dividend": 0.0 }, { "date": "2008-06-26", "price": 1.152, "dividend": 0.0 }, { "date": "2008-06-27", "price": 1.154, "dividend": 0.0 }, { "date": "2008-06-30", "price": 1.152, "dividend": 0.0 }, { "date": "2008-07-01", "price": 1.152, "dividend": 0.0 }, { "date": "2008-07-02", "price": 1.121, "dividend": 0.0 }, { "date": "2008-07-03", "price": 1.12, "dividend": 0.0 }, { "date": "2008-07-04", "price": 1.121, "dividend": 0.0 }, { "date": "2008-07-07", "price": 1.109, "dividend": 0.0 }, { "date": "2008-07-08", "price": 1.12, "dividend": 0.0 }, { "date": "2008-07-09", "price": 1.091, "dividend": 0.0 }, { "date": "2008-07-10", "price": 1.096, "dividend": 0.0 }, { "date": "2008-07-11", "price": 1.074, "dividend": 0.0 }, { "date": "2008-07-14", "price": 1.066, "dividend": 0.0 }, { "date": "2008-07-15", "price": 1.047, "dividend": 0.0 }, { "date": "2008-07-16", "price": 1.07, "dividend": 0.0 }, { "date": "2008-07-17", "price": 1.085, "dividend": 0.0 }, { "date": "2008-07-18", "price": 1.085, "dividend": 0.0 }, { "date": "2008-07-21", "price": 1.092, "dividend": 0.0 }, { "date": "2008-07-22", "price": 1.105, "dividend": 0.0 }, { "date": "2008-07-23", "price": 1.115, "dividend": 0.0 }, { "date": "2008-07-24", "price": 1.085, "dividend": 0.0 }, { "date": "2008-07-25", "price": 1.088, "dividend": 0.0 }, { "date": "2008-07-28", "price": 1.073, "dividend": 0.0 }, { "date": "2008-07-29", "price": 1.097, "dividend": 0.0 }, { "date": "2008-07-30", "price": 1.12, "dividend": 0.0 }, { "date": "2008-07-31", "price": 1.104, "dividend": 0.0 }, { "date": "2008-08-01", "price": 1.097, "dividend": 0.0 }, { "date": "2008-08-04", "price": 1.076, "dividend": 0.0 }, { "date": "2008-08-05", "price": 1.105, "dividend": 0.0 }, { "date": "2008-08-06", "price": 1.111, "dividend": 0.0 }, { "date": "2008-08-07", "price": 1.093, "dividend": 0.0 }, { "date": "2008-08-08", "price": 1.113, "dividend": 0.0 }, { "date": "2008-08-11", "price": 1.117, "dividend": 0.0 }, { "date": "2008-08-12", "price": 1.102, "dividend": 0.0 }, { "date": "2008-08-13", "price": 1.098, "dividend": 0.0 }, { "date": "2008-08-14", "price": 1.105, "dividend": 0.0 }, { "date": "2008-08-15", "price": 1.105, "dividend": 0.0 }, { "date": "2008-08-18", "price": 1.086, "dividend": 0.0 }, { "date": "2008-08-19", "price": 1.079, "dividend": 0.0 }, { "date": "2008-08-20", "price": 1.088, "dividend": 0.0 }, { "date": "2008-08-21", "price": 1.089, "dividend": 0.0 }, { "date": "2008-08-22", "price": 1.101, "dividend": 0.0 }, { "date": "2008-08-25", "price": 1.087, "dividend": 0.0 }, { "date": "2008-08-26", "price": 1.097, "dividend": 0.0 }, { "date": "2008-08-27", "price": 1.101, "dividend": 0.0 }, { "date": "2008-08-28", "price": 1.116, "dividend": 0.0 }, { "date": "2008-08-29", "price": 1.104, "dividend": 0.0 }, { "date": "2008-09-01", "price": 1.105, "dividend": 0.0 }, { "date": "2008-09-02", "price": 1.093, "dividend": 0.0 }, { "date": "2008-09-03", "price": 1.088, "dividend": 0.0 }, { "date": "2008-09-04", "price": 1.053, "dividend": 0.0 }, { "date": "2008-09-05", "price": 1.051, "dividend": 0.0 }, { "date": "2008-09-08", "price": 1.048, "dividend": 0.0 }, { "date": "2008-09-09", "price": 0.995, "dividend": 0.0 }, { "date": "2008-09-10", "price": 1.008, "dividend": 0.0 }, { "date": "2008-09-11", "price": 1.01, "dividend": 0.0 }, { "date": "2008-09-12", "price": 1.012, "dividend": 0.0 }, { "date": "2008-09-15", "price": 0.965, "dividend": 0.0 }, { "date": "2008-09-16", "price": 0.983, "dividend": 0.0 }, { "date": "2008-09-17", "price": 0.93, "dividend": 0.0 }, { "date": "2008-09-18", "price": 0.967, "dividend": 0.0 }, { "date": "2008-09-19", "price": 1.016, "dividend": 0.0 }, { "date": "2008-09-22", "price": 0.98, "dividend": 0.0 }, { "date": "2008-09-23", "price": 0.963, "dividend": 0.0 }, { "date": "2008-09-24", "price": 0.969, "dividend": 0.0 }, { "date": "2008-09-25", "price": 0.981, "dividend": 0.0 }, { "date": "2008-09-26", "price": 0.978, "dividend": 0.0 }, { "date": "2008-09-29", "price": 0.889, "dividend": 0.0 }, { "date": "2008-09-30", "price": 0.93, "dividend": 0.0 }, { "date": "2008-10-01", "price": 0.93, "dividend": 0.0 }, { "date": "2008-10-02", "price": 0.883, "dividend": 0.0 }, { "date": "2008-10-03", "price": 0.875, "dividend": 0.0 }, { "date": "2008-10-06", "price": 0.837, "dividend": 0.0 }, { "date": "2008-10-07", "price": 0.798, "dividend": 0.0 }, { "date": "2008-10-08", "price": 0.791, "dividend": 0.0 }, { "date": "2008-10-09", "price": 0.737, "dividend": 0.0 }, { "date": "2008-10-10", "price": 0.727, "dividend": 0.0 }, { "date": "2008-10-13", "price": 0.809, "dividend": 0.0 }, { "date": "2008-10-14", "price": 0.798, "dividend": 0.0 }, { "date": "2008-10-15", "price": 0.722, "dividend": 0.0 }, { "date": "2008-10-16", "price": 0.759, "dividend": 0.0 }, { "date": "2008-10-17", "price": 0.755, "dividend": 0.0 }, { "date": "2008-10-20", "price": 0.791, "dividend": 0.0 }, { "date": "2008-10-21", "price": 0.758, "dividend": 0.0 }, { "date": "2008-10-22", "price": 0.72, "dividend": 0.0 }, { "date": "2008-10-23", "price": 0.718, "dividend": 0.0 }, { "date": "2008-10-24", "price": 0.66, "dividend": 0.0 }, { "date": "2008-10-27", "price": 0.66, "dividend": 0.0 }, { "date": "2008-10-28", "price": 0.715, "dividend": 0.0 }, { "date": "2008-10-29", "price": 0.729, "dividend": 0.0 }, { "date": "2008-10-30", "price": 0.746, "dividend": 0.0 }, { "date": "2008-10-31", "price": 0.76, "dividend": 0.0 }, { "date": "2008-11-03", "price": 0.758, "dividend": 0.0 }, { "date": "2008-11-04", "price": 0.788, "dividend": 0.0 }, { "date": "2008-11-05", "price": 0.75, "dividend": 0.0 }, { "date": "2008-11-06", "price": 0.719, "dividend": 0.0 }, { "date": "2008-11-07", "price": 0.737, "dividend": 0.0 }, { "date": "2008-11-10", "price": 0.726, "dividend": 0.0 }, { "date": "2008-11-11", "price": 0.715, "dividend": 0.0 }, { "date": "2008-11-12", "price": 0.678, "dividend": 0.0 }, { "date": "2008-11-13", "price": 0.723, "dividend": 0.0 }, { "date": "2008-11-14", "price": 0.693, "dividend": 0.0 }, { "date": "2008-11-17", "price": 0.678, "dividend": 0.0 }, { "date": "2008-11-18", "price": 0.681, "dividend": 0.0 }, { "date": "2008-11-19", "price": 0.641, "dividend": 0.0 }, { "date": "2008-11-20", "price": 0.6, "dividend": 0.0 }, { "date": "2008-11-21", "price": 0.631, "dividend": 0.0 }, { "date": "2008-11-24", "price": 0.663, "dividend": 0.0 }, { "date": "2008-11-25", "price": 0.666, "dividend": 0.0 }, { "date": "2008-11-26", "price": 0.685, "dividend": 0.0 }, { "date": "2008-11-27", "price": 0.684, "dividend": 0.0 }, { "date": "2008-11-28", "price": 0.69, "dividend": 0.0 }, { "date": "2008-12-01", "price": 0.638, "dividend": 0.0 }, { "date": "2008-12-02", "price": 0.66, "dividend": 0.0 }, { "date": "2008-12-03", "price": 0.669, "dividend": 0.0 }, { "date": "2008-12-04", "price": 0.653, "dividend": 0.0 }, { "date": "2008-12-05", "price": 0.691, "dividend": 0.0 }, { "date": "2008-12-08", "price": 0.691, "dividend": 0.0 }, { "date": "2008-12-09", "price": 0.681, "dividend": 0.0 }, { "date": "2008-12-10", "price": 0.692, "dividend": 0.0 }, { "date": "2008-12-11", "price": 0.674, "dividend": 0.0 }, { "date": "2008-12-12", "price": 0.674, "dividend": 0.0 }, { "date": "2008-12-15", "price": 0.663, "dividend": 0.0 }, { "date": "2008-12-16", "price": 0.689, "dividend": 0.0 }, { "date": "2008-12-17", "price": 0.673, "dividend": 0.0 }, { "date": "2008-12-18", "price": 0.661, "dividend": 0.0 }, { "date": "2008-12-19", "price": 0.669, "dividend": 0.0 }, { "date": "2008-12-22", "price": 0.651, "dividend": 0.0 }, { "date": "2008-12-23", "price": 0.647, "dividend": 0.0 }, { "date": "2008-12-24", "price": 0.648, "dividend": 0.0 }, { "date": "2008-12-25", "price": 0.648, "dividend": 0.0 }, { "date": "2008-12-26", "price": 0.648, "dividend": 0.0 }, { "date": "2008-12-29", "price": 0.653, "dividend": 0.0 }, { "date": "2008-12-30", "price": 0.662, "dividend": 0.0 }, { "date": "2008-12-31", "price": 0.67, "dividend": 0.0 }, { "date": "2009-01-01", "price": 0.67, "dividend": 0.0 }, { "date": "2009-01-02", "price": 0.701, "dividend": 0.0 }, { "date": "2009-01-05", "price": 0.707, "dividend": 0.0 }, { "date": "2009-01-06", "price": 0.715, "dividend": 0.0 }, { "date": "2009-01-07", "price": 0.7, "dividend": 0.0 }, { "date": "2009-01-08", "price": 0.702, "dividend": 0.0 }, { "date": "2009-01-09", "price": 0.692, "dividend": 0.0 }, { "date": "2009-01-12", "price": 0.675, "dividend": 0.0 }, { "date": "2009-01-13", "price": 0.67, "dividend": 0.0 }, { "date": "2009-01-14", "price": 0.65, "dividend": 0.0 }, { "date": "2009-01-15", "price": 0.655, "dividend": 0.0 }, { "date": "2009-01-16", "price": 0.658, "dividend": 0.0 }, { "date": "2009-01-19", "price": 0.658, "dividend": 0.0 }, { "date": "2009-01-20", "price": 0.63, "dividend": 0.0 }, { "date": "2009-01-21", "price": 0.649, "dividend": 0.0 }, { "date": "2009-01-22", "price": 0.639, "dividend": 0.0 }, { "date": "2009-01-23", "price": 0.658, "dividend": 0.0 }, { "date": "2009-01-26", "price": 0.658, "dividend": 0.0 }, { "date": "2009-01-27", "price": 0.658, "dividend": 0.0 }, { "date": "2009-01-28", "price": 0.674, "dividend": 0.0 }, { "date": "2009-01-29", "price": 0.657, "dividend": 0.0 }, { "date": "2009-01-30", "price": 0.649, "dividend": 0.0 }, { "date": "2009-02-02", "price": 0.647, "dividend": 0.0 }, { "date": "2009-02-03", "price": 0.657, "dividend": 0.0 }, { "date": "2009-02-04", "price": 0.657, "dividend": 0.0 }, { "date": "2009-02-05", "price": 0.669, "dividend": 0.0 }, { "date": "2009-02-06", "price": 0.68, "dividend": 0.0 }, { "date": "2009-02-09", "price": 0.676, "dividend": 0.0 }, { "date": "2009-02-10", "price": 0.654, "dividend": 0.0 }, { "date": "2009-02-11", "price": 0.655, "dividend": 0.0 }, { "date": "2009-02-12", "price": 0.66, "dividend": 0.0 }, { "date": "2009-02-13", "price": 0.655, "dividend": 0.0 }, { "date": "2009-02-16", "price": 0.655, "dividend": 0.0 }, { "date": "2009-02-17", "price": 0.636, "dividend": 0.0 }, { "date": "2009-02-18", "price": 0.636, "dividend": 0.0 }, { "date": "2009-02-19", "price": 0.629, "dividend": 0.0 }, { "date": "2009-02-20", "price": 0.626, "dividend": 0.0 }, { "date": "2009-02-23", "price": 0.606, "dividend": 0.0 }, { "date": "2009-02-24", "price": 0.622, "dividend": 0.0 }, { "date": "2009-02-25", "price": 0.616, "dividend": 0.0 }, { "date": "2009-02-26", "price": 0.615, "dividend": 0.0 }, { "date": "2009-02-27", "price": 0.611, "dividend": 0.0 }, { "date": "2009-03-02", "price": 0.585, "dividend": 0.0 }, { "date": "2009-03-03", "price": 0.584, "dividend": 0.0 }, { "date": "2009-03-04", "price": 0.601, "dividend": 0.0 }, { "date": "2009-03-05", "price": 0.585, "dividend": 0.0 }, { "date": "2009-03-06", "price": 0.584, "dividend": 0.0 }, { "date": "2009-03-09", "price": 0.575, "dividend": 0.0 }, { "date": "2009-03-10", "price": 0.601, "dividend": 0.0 }, { "date": "2009-03-11", "price": 0.6, "dividend": 0.0 }, { "date": "2009-03-12", "price": 0.616, "dividend": 0.0 }, { "date": "2009-03-13", "price": 0.624, "dividend": 0.0 }, { "date": "2009-03-16", "price": 0.618, "dividend": 0.0 }, { "date": "2009-03-17", "price": 0.634, "dividend": 0.0 }, { "date": "2009-03-18", "price": 0.635, "dividend": 0.0 }, { "date": "2009-03-19", "price": 0.633, "dividend": 0.0 }, { "date": "2009-03-20", "price": 0.628, "dividend": 0.0 }, { "date": "2009-03-23", "price": 0.664, "dividend": 0.0 }, { "date": "2009-03-24", "price": 0.652, "dividend": 0.0 }, { "date": "2009-03-25", "price": 0.654, "dividend": 0.0 }, { "date": "2009-03-26", "price": 0.666, "dividend": 0.0 }, { "date": "2009-03-27", "price": 0.653, "dividend": 0.0 }, { "date": "2009-03-30", "price": 0.636, "dividend": 0.0 }, { "date": "2009-03-31", "price": 0.648, "dividend": 0.0 }, { "date": "2009-04-01", "price": 0.656, "dividend": 0.0 }, { "date": "2009-04-02", "price": 0.672, "dividend": 0.0 }, { "date": "2009-04-03", "price": 0.677, "dividend": 0.0 }, { "date": "2009-04-06", "price": 0.67, "dividend": 0.0 }, { "date": "2009-04-07", "price": 0.657, "dividend": 0.0 }, { "date": "2009-04-08", "price": 0.663, "dividend": 0.0 }, { "date": "2009-04-09", "price": 0.679, "dividend": 0.0 }, { "date": "2009-04-10", "price": 0.679, "dividend": 0.0 }, { "date": "2009-04-13", "price": 0.679, "dividend": 0.0 }, { "date": "2009-04-14", "price": 0.666, "dividend": 0.0 }, { "date": "2009-04-15", "price": 0.67, "dividend": 0.0 }, { "date": "2009-04-16", "price": 0.681, "dividend": 0.0 }, { "date": "2009-04-17", "price": 0.682, "dividend": 0.0 }, { "date": "2009-04-20", "price": 0.658, "dividend": 0.0 }, { "date": "2009-04-21", "price": 0.669, "dividend": 0.0 }, { "date": "2009-04-22", "price": 0.664, "dividend": 0.0 }, { "date": "2009-04-23", "price": 0.669, "dividend": 0.0 }, { "date": "2009-04-24", "price": 0.676, "dividend": 0.0 }, { "date": "2009-04-27", "price": 0.672, "dividend": 0.0 }, { "date": "2009-04-28", "price": 0.669, "dividend": 0.0 }, { "date": "2009-04-29", "price": 0.681, "dividend": 0.0 }, { "date": "2009-04-30", "price": 0.682, "dividend": 0.0 }, { "date": "2009-05-01", "price": 0.682, "dividend": 0.0 }, { "date": "2009-05-04", "price": 0.705, "dividend": 0.0 }, { "date": "2009-05-05", "price": 0.704, "dividend": 0.0 }, { "date": "2009-05-06", "price": 0.711, "dividend": 0.0 }, { "date": "2009-05-07", "price": 0.698, "dividend": 0.0 }, { "date": "2009-05-08", "price": 0.707, "dividend": 0.0 }, { "date": "2009-05-11", "price": 0.698, "dividend": 0.0 }, { "date": "2009-05-12", "price": 0.697, "dividend": 0.0 }, { "date": "2009-05-13", "price": 0.681, "dividend": 0.0 }, { "date": "2009-05-14", "price": 0.689, "dividend": 0.0 }, { "date": "2009-05-15", "price": 0.687, "dividend": 0.0 }, { "date": "2009-05-18", "price": 0.707, "dividend": 0.0 }, { "date": "2009-05-19", "price": 0.706, "dividend": 0.0 }, { "date": "2009-05-20", "price": 0.704, "dividend": 0.0 }, { "date": "2009-05-21", "price": 0.704, "dividend": 0.0 }, { "date": "2009-05-22", "price": 0.687, "dividend": 0.0 }, { "date": "2009-05-25", "price": 0.691, "dividend": 0.0 }, { "date": "2009-05-26", "price": 0.705, "dividend": 0.0 }, { "date": "2009-05-27", "price": 0.7, "dividend": 0.0 }, { "date": "2009-05-28", "price": 0.706, "dividend": 0.0 }, { "date": "2009-05-29", "price": 0.713, "dividend": 0.0 }, { "date": "2009-06-01", "price": 0.713, "dividend": 0.0 }, { "date": "2009-06-02", "price": 0.731, "dividend": 0.0 }, { "date": "2009-06-03", "price": 0.722, "dividend": 0.0 }, { "date": "2009-06-04", "price": 0.728, "dividend": 0.0 }, { "date": "2009-06-05", "price": 0.732, "dividend": 0.0 }, { "date": "2009-06-08", "price": 0.729, "dividend": 0.0 }, { "date": "2009-06-09", "price": 0.732, "dividend": 0.0 }, { "date": "2009-06-10", "price": 0.734, "dividend": 0.0 }, { "date": "2009-06-11", "price": 0.738, "dividend": 0.0 }, { "date": "2009-06-12", "price": 0.737, "dividend": 0.0 }, { "date": "2009-06-15", "price": 0.72, "dividend": 0.0 }, { "date": "2009-06-16", "price": 0.713, "dividend": 0.0 }, { "date": "2009-06-17", "price": 0.71, "dividend": 0.0 }, { "date": "2009-06-18", "price": 0.714, "dividend": 0.0 }, { "date": "2009-06-19", "price": 0.72, "dividend": 0.0 }, { "date": "2009-06-22", "price": 0.7, "dividend": 0.0 }, { "date": "2009-06-23", "price": 0.7, "dividend": 0.0 }, { "date": "2009-06-24", "price": 0.707, "dividend": 0.0 }, { "date": "2009-06-25", "price": 0.721, "dividend": 0.0 }, { "date": "2009-06-26", "price": 0.721, "dividend": 0.0 }, { "date": "2009-06-29", "price": 0.727, "dividend": 0.0 }, { "date": "2009-06-30", "price": 0.719, "dividend": 0.0 }, { "date": "2009-07-01", "price": 0.722, "dividend": 0.0 }, { "date": "2009-07-02", "price": 0.708, "dividend": 0.0 }, { "date": "2009-07-03", "price": 0.709, "dividend": 0.0 }, { "date": "2009-07-06", "price": 0.705, "dividend": 0.0 }, { "date": "2009-07-07", "price": 0.693, "dividend": 0.0 }, { "date": "2009-07-08", "price": 0.693, "dividend": 0.0 }, { "date": "2009-07-09", "price": 0.698, "dividend": 0.0 }, { "date": "2009-07-10", "price": 0.695, "dividend": 0.0 }, { "date": "2009-07-13", "price": 0.707, "dividend": 0.0 }, { "date": "2009-07-14", "price": 0.711, "dividend": 0.0 }, { "date": "2009-07-15", "price": 0.731, "dividend": 0.0 }, { "date": "2009-07-16", "price": 0.738, "dividend": 0.0 }, { "date": "2009-07-17", "price": 0.738, "dividend": 0.0 }, { "date": "2009-07-20", "price": 0.747, "dividend": 0.0 }, { "date": "2009-07-21", "price": 0.749, "dividend": 0.0 }, { "date": "2009-07-22", "price": 0.749, "dividend": 0.0 }, { "date": "2009-07-23", "price": 0.766, "dividend": 0.0 }, { "date": "2009-07-24", "price": 0.766, "dividend": 0.0 }, { "date": "2009-07-27", "price": 0.767, "dividend": 0.0 }, { "date": "2009-07-28", "price": 0.764, "dividend": 0.0 }, { "date": "2009-07-29", "price": 0.763, "dividend": 0.0 }, { "date": "2009-07-30", "price": 0.768, "dividend": 0.0 }, { "date": "2009-07-31", "price": 0.769, "dividend": 0.0 }, { "date": "2009-08-03", "price": 0.784, "dividend": 0.0 }, { "date": "2009-08-04", "price": 0.782, "dividend": 0.0 }, { "date": "2009-08-05", "price": 0.777, "dividend": 0.0 }, { "date": "2009-08-06", "price": 0.772, "dividend": 0.0 }, { "date": "2009-08-07", "price": 0.775, "dividend": 0.0 }, { "date": "2009-08-10", "price": 0.775, "dividend": 0.0 }, { "date": "2009-08-11", "price": 0.77, "dividend": 0.0 }, { "date": "2009-08-12", "price": 0.778, "dividend": 0.0 }, { "date": "2009-08-13", "price": 0.785, "dividend": 0.0 }, { "date": "2009-08-14", "price": 0.778, "dividend": 0.0 }, { "date": "2009-08-17", "price": 0.758, "dividend": 0.0 }, { "date": "2009-08-18", "price": 0.769, "dividend": 0.0 }, { "date": "2009-08-19", "price": 0.773, "dividend": 0.0 }, { "date": "2009-08-20", "price": 0.778, "dividend": 0.0 }, { "date": "2009-08-21", "price": 0.791, "dividend": 0.0 }, { "date": "2009-08-24", "price": 0.794, "dividend": 0.0 }, { "date": "2009-08-25", "price": 0.797, "dividend": 0.0 }, { "date": "2009-08-26", "price": 0.794, "dividend": 0.0 }, { "date": "2009-08-27", "price": 0.795, "dividend": 0.0 }, { "date": "2009-08-28", "price": 0.794, "dividend": 0.0 }, { "date": "2009-08-31", "price": 0.789, "dividend": 0.0 }, { "date": "2009-09-01", "price": 0.772, "dividend": 0.0 }, { "date": "2009-09-02", "price": 0.77, "dividend": 0.0 }, { "date": "2009-09-03", "price": 0.777, "dividend": 0.0 }, { "date": "2009-09-04", "price": 0.788, "dividend": 0.0 }, { "date": "2009-09-07", "price": 0.788, "dividend": 0.0 }, { "date": "2009-09-08", "price": 0.796, "dividend": 0.0 }, { "date": "2009-09-09", "price": 0.802, "dividend": 0.0 }, { "date": "2009-09-10", "price": 0.812, "dividend": 0.0 }, { "date": "2009-09-11", "price": 0.811, "dividend": 0.0 }, { "date": "2009-09-14", "price": 0.814, "dividend": 0.0 }, { "date": "2009-09-15", "price": 0.812, "dividend": 0.0 }, { "date": "2009-09-16", "price": 0.824, "dividend": 0.0 }, { "date": "2009-09-17", "price": 0.824, "dividend": 0.0 }, { "date": "2009-09-18", "price": 0.822, "dividend": 0.0 }, { "date": "2009-09-21", "price": 0.822, "dividend": 0.0 }, { "date": "2009-09-22", "price": 0.826, "dividend": 0.0 }, { "date": "2009-09-23", "price": 0.824, "dividend": 0.0 }, { "date": "2009-09-24", "price": 0.815, "dividend": 0.0 }, { "date": "2009-09-25", "price": 0.807, "dividend": 0.0 }, { "date": "2009-09-28", "price": 0.82, "dividend": 0.0 }, { "date": "2009-09-29", "price": 0.817, "dividend": 0.0 }, { "date": "2009-09-30", "price": 0.812, "dividend": 0.0 }, { "date": "2009-10-01", "price": 0.793, "dividend": 0.0 }, { "date": "2009-10-02", "price": 0.789, "dividend": 0.0 }, { "date": "2009-10-05", "price": 0.796, "dividend": 0.0 }, { "date": "2009-10-06", "price": 0.806, "dividend": 0.0 }, { "date": "2009-10-07", "price": 0.808, "dividend": 0.0 }, { "date": "2009-10-08", "price": 0.812, "dividend": 0.0 }, { "date": "2009-10-09", "price": 0.819, "dividend": 0.0 }, { "date": "2009-10-12", "price": 0.823, "dividend": 0.0 }, { "date": "2009-10-13", "price": 0.82, "dividend": 0.0 }, { "date": "2009-10-14", "price": 0.839, "dividend": 0.0 }, { "date": "2009-10-15", "price": 0.841, "dividend": 0.0 }, { "date": "2009-10-16", "price": 0.833, "dividend": 0.0 }, { "date": "2009-10-19", "price": 0.842, "dividend": 0.0 }, { "date": "2009-10-20", "price": 0.839, "dividend": 0.0 }, { "date": "2009-10-21", "price": 0.832, "dividend": 0.0 }, { "date": "2009-10-22", "price": 0.842, "dividend": 0.0 }, { "date": "2009-10-23", "price": 0.832, "dividend": 0.0 }, { "date": "2009-10-26", "price": 0.825, "dividend": 0.0 }, { "date": "2009-10-27", "price": 0.815, "dividend": 0.0 }, { "date": "2009-10-28", "price": 0.794, "dividend": 0.0 }, { "date": "2009-10-29", "price": 0.811, "dividend": 0.0 }, { "date": "2009-10-30", "price": 0.791, "dividend": 0.0 }, { "date": "2009-11-02", "price": 0.796, "dividend": 0.0 }, { "date": "2009-11-03", "price": 0.797, "dividend": 0.0 }, { "date": "2009-11-04", "price": 0.801, "dividend": 0.0 }, { "date": "2009-11-05", "price": 0.816, "dividend": 0.0 }, { "date": "2009-11-06", "price": 0.818, "dividend": 0.0 }, { "date": "2009-11-09", "price": 0.836, "dividend": 0.0 }, { "date": "2009-11-10", "price": 0.834, "dividend": 0.0 }, { "date": "2009-11-11", "price": 0.835, "dividend": 0.0 }, { "date": "2009-11-12", "price": 0.828, "dividend": 0.0 }, { "date": "2009-11-13", "price": 0.833, "dividend": 0.0 }, { "date": "2009-11-16", "price": 0.846, "dividend": 0.0 }, { "date": "2009-11-17", "price": 0.845, "dividend": 0.0 }, { "date": "2009-11-18", "price": 0.843, "dividend": 0.0 }, { "date": "2009-11-19", "price": 0.834, "dividend": 0.0 }, { "date": "2009-11-20", "price": 0.828, "dividend": 0.0 }, { "date": "2009-11-23", "price": 0.839, "dividend": 0.0 }, { "date": "2009-11-24", "price": 0.836, "dividend": 0.0 }, { "date": "2009-11-25", "price": 0.839, "dividend": 0.0 }, { "date": "2009-11-26", "price": 0.824, "dividend": 0.0 }, { "date": "2009-11-27", "price": 0.824, "dividend": 0.0 }, { "date": "2009-11-30", "price": 0.823, "dividend": 0.0 }, { "date": "2009-12-01", "price": 0.839, "dividend": 0.0 }, { "date": "2009-12-02", "price": 0.84, "dividend": 0.0 }, { "date": "2009-12-03", "price": 0.837, "dividend": 0.0 }, { "date": "2009-12-04", "price": 0.841, "dividend": 0.0 }, { "date": "2009-12-07", "price": 0.836, "dividend": 0.0 }, { "date": "2009-12-08", "price": 0.828, "dividend": 0.0 }, { "date": "2009-12-09", "price": 0.829, "dividend": 0.0 }, { "date": "2009-12-10", "price": 0.832, "dividend": 0.0 }, { "date": "2009-12-11", "price": 0.834, "dividend": 0.0 }, { "date": "2009-12-14", "price": 0.841, "dividend": 0.0 }, { "date": "2009-12-15", "price": 0.839, "dividend": 0.0 }, { "date": "2009-12-16", "price": 0.842, "dividend": 0.0 }, { "date": "2009-12-17", "price": 0.832, "dividend": 0.0 }, { "date": "2009-12-18", "price": 0.834, "dividend": 0.0 }, { "date": "2009-12-21", "price": 0.842, "dividend": 0.0 }, { "date": "2009-12-22", "price": 0.846, "dividend": 0.0 }, { "date": "2009-12-23", "price": 0.852, "dividend": 0.0 }, { "date": "2009-12-24", "price": 0.858, "dividend": 0.0 }, { "date": "2009-12-25", "price": 0.858, "dividend": 0.0 }, { "date": "2009-12-28", "price": 0.858, "dividend": 0.0 }, { "date": "2009-12-29", "price": 0.859, "dividend": 0.0 }, { "date": "2009-12-30", "price": 0.859, "dividend": 0.0 }, { "date": "2009-12-31", "price": 0.854, "dividend": 0.0 }, { "date": "2010-01-01", "price": 0.854, "dividend": 0.0 }, { "date": "2010-01-04", "price": 0.866, "dividend": 0.0 }, { "date": "2010-01-05", "price": 0.869, "dividend": 0.0 }, { "date": "2010-01-06", "price": 0.868, "dividend": 0.0 }, { "date": "2010-01-07", "price": 0.869, "dividend": 0.0 }, { "date": "2010-01-08", "price": 0.872, "dividend": 0.0 }, { "date": "2010-01-11", "price": 0.869, "dividend": 0.0 }, { "date": "2010-01-12", "price": 0.861, "dividend": 0.0 }, { "date": "2010-01-13", "price": 0.865, "dividend": 0.0 }, { "date": "2010-01-14", "price": 0.867, "dividend": 0.0 }, { "date": "2010-01-15", "price": 0.856, "dividend": 0.0 }, { "date": "2010-01-18", "price": 0.858, "dividend": 0.0 }, { "date": "2010-01-19", "price": 0.866, "dividend": 0.0 }, { "date": "2010-01-20", "price": 0.855, "dividend": 0.0 }, { "date": "2010-01-21", "price": 0.839, "dividend": 0.0 }, { "date": "2010-01-22", "price": 0.819, "dividend": 0.0 }, { "date": "2010-01-25", "price": 0.822, "dividend": 0.0 }, { "date": "2010-01-26", "price": 0.817, "dividend": 0.0 }, { "date": "2010-01-27", "price": 0.818, "dividend": 0.0 }, { "date": "2010-01-28", "price": 0.808, "dividend": 0.0 }, { "date": "2010-01-29", "price": 0.8, "dividend": 0.0 }, { "date": "2010-02-01", "price": 0.816, "dividend": 0.0 }, { "date": "2010-02-02", "price": 0.825, "dividend": 0.0 }, { "date": "2010-02-03", "price": 0.825, "dividend": 0.0 }, { "date": "2010-02-04", "price": 0.8, "dividend": 0.0 }, { "date": "2010-02-05", "price": 0.796, "dividend": 0.0 }, { "date": "2010-02-08", "price": 0.79, "dividend": 0.0 }, { "date": "2010-02-09", "price": 0.801, "dividend": 0.0 }, { "date": "2010-02-10", "price": 0.799, "dividend": 0.0 }, { "date": "2010-02-11", "price": 0.809, "dividend": 0.0 }, { "date": "2010-02-12", "price": 0.816, "dividend": 0.0 }, { "date": "2010-02-15", "price": 0.816, "dividend": 0.0 }, { "date": "2010-02-16", "price": 0.816, "dividend": 0.0 }, { "date": "2010-02-17", "price": 0.822, "dividend": 0.0 }, { "date": "2010-02-18", "price": 0.832, "dividend": 0.0 }, { "date": "2010-02-19", "price": 0.827, "dividend": 0.0 }, { "date": "2010-02-22", "price": 0.827, "dividend": 0.0 }, { "date": "2010-02-23", "price": 0.814, "dividend": 0.0 }, { "date": "2010-02-24", "price": 0.82, "dividend": 0.0 }, { "date": "2010-02-25", "price": 0.816, "dividend": 0.0 }, { "date": "2010-02-26", "price": 0.817, "dividend": 0.0 }, { "date": "2010-03-01", "price": 0.827, "dividend": 0.0 }, { "date": "2010-03-02", "price": 0.831, "dividend": 0.0 }, { "date": "2010-03-03", "price": 0.833, "dividend": 0.0 }, { "date": "2010-03-04", "price": 0.835, "dividend": 0.0 }, { "date": "2010-03-05", "price": 0.847, "dividend": 0.0 }, { "date": "2010-03-08", "price": 0.848, "dividend": 0.0 }, { "date": "2010-03-09", "price": 0.848, "dividend": 0.0 }, { "date": "2010-03-10", "price": 0.851, "dividend": 0.0 }, { "date": "2010-03-11", "price": 0.854, "dividend": 0.0 }, { "date": "2010-03-12", "price": 0.853, "dividend": 0.0 }, { "date": "2010-03-15", "price": 0.852, "dividend": 0.0 }, { "date": "2010-03-16", "price": 0.857, "dividend": 0.0 }, { "date": "2010-03-17", "price": 0.86, "dividend": 0.0 }, { "date": "2010-03-18", "price": 0.859, "dividend": 0.0 }, { "date": "2010-03-19", "price": 0.854, "dividend": 0.0 }, { "date": "2010-03-22", "price": 0.859, "dividend": 0.0 }, { "date": "2010-03-23", "price": 0.867, "dividend": 0.0 }, { "date": "2010-03-24", "price": 0.859, "dividend": 0.0 }, { "date": "2010-03-25", "price": 0.857, "dividend": 0.0 }, { "date": "2010-03-26", "price": 0.858, "dividend": 0.0 }, { "date": "2010-03-29", "price": 0.862, "dividend": 0.0 }, { "date": "2010-03-30", "price": 0.863, "dividend": 0.0 }, { "date": "2010-03-31", "price": 0.862, "dividend": 0.0 }, { "date": "2010-04-01", "price": 0.872, "dividend": 0.0 }, { "date": "2010-04-02", "price": 0.872, "dividend": 0.0 }, { "date": "2010-04-05", "price": 0.872, "dividend": 0.0 }, { "date": "2010-04-06", "price": 0.878, "dividend": 0.0 }, { "date": "2010-04-07", "price": 0.872, "dividend": 0.0 }, { "date": "2010-04-08", "price": 0.872, "dividend": 0.0 }, { "date": "2010-04-09", "price": 0.877, "dividend": 0.0 }, { "date": "2010-04-12", "price": 0.877, "dividend": 0.0 }, { "date": "2010-04-13", "price": 0.878, "dividend": 0.0 }, { "date": "2010-04-14", "price": 0.876, "dividend": 0.0 }, { "date": "2010-04-15", "price": 0.878, "dividend": 0.0 }, { "date": "2010-04-16", "price": 0.861, "dividend": 0.0 }, { "date": "2010-04-19", "price": 0.863, "dividend": 0.0 }, { "date": "2010-04-20", "price": 0.867, "dividend": 0.0 }, { "date": "2010-04-21", "price": 0.862, "dividend": 0.0 }, { "date": "2010-04-22", "price": 0.86, "dividend": 0.0 }, { "date": "2010-04-23", "price": 0.866, "dividend": 0.0 }, { "date": "2010-04-26", "price": 0.862, "dividend": 0.0 }, { "date": "2010-04-27", "price": 0.841, "dividend": 0.0 }, { "date": "2010-04-28", "price": 0.841, "dividend": 0.0 }, { "date": "2010-04-29", "price": 0.848, "dividend": 0.0 }, { "date": "2010-04-30", "price": 0.836, "dividend": 0.0 }, { "date": "2010-05-03", "price": 0.844, "dividend": 0.0 }, { "date": "2010-05-04", "price": 0.825, "dividend": 0.0 }, { "date": "2010-05-05", "price": 0.823, "dividend": 0.0 }, { "date": "2010-05-06", "price": 0.799, "dividend": 0.0 }, { "date": "2010-05-07", "price": 0.781, "dividend": 0.0 }, { "date": "2010-05-10", "price": 0.814, "dividend": 0.0 }, { "date": "2010-05-11", "price": 0.809, "dividend": 0.0 }, { "date": "2010-05-12", "price": 0.819, "dividend": 0.0 }, { "date": "2010-05-13", "price": 0.819, "dividend": 0.0 }, { "date": "2010-05-14", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-17", "price": 0.794, "dividend": 0.0 }, { "date": "2010-05-18", "price": 0.784, "dividend": 0.0 }, { "date": "2010-05-19", "price": 0.779, "dividend": 0.0 }, { "date": "2010-05-20", "price": 0.756, "dividend": 0.0 }, { "date": "2010-05-21", "price": 0.768, "dividend": 0.0 }, { "date": "2010-05-24", "price": 0.768, "dividend": 0.0 }, { "date": "2010-05-25", "price": 0.76, "dividend": 0.0 }, { "date": "2010-05-26", "price": 0.756, "dividend": 0.0 }, { "date": "2010-05-27", "price": 0.775, "dividend": 0.0 }, { "date": "2010-05-28", "price": 0.775, "dividend": 0.0 }, { "date": "2010-05-31", "price": 0.773, "dividend": 0.0 }, { "date": "2010-06-01", "price": 0.768, "dividend": 0.0 }, { "date": "2010-06-02", "price": 0.782, "dividend": 0.0 }, { "date": "2010-06-03", "price": 0.785, "dividend": 0.0 }, { "date": "2010-06-04", "price": 0.761, "dividend": 0.0 }, { "date": "2010-06-07", "price": 0.752, "dividend": 0.0 }, { "date": "2010-06-08", "price": 0.756, "dividend": 0.0 }, { "date": "2010-06-09", "price": 0.755, "dividend": 0.0 }, { "date": "2010-06-10", "price": 0.776, "dividend": 0.0 }, { "date": "2010-06-11", "price": 0.776, "dividend": 0.0 }, { "date": "2010-06-14", "price": 0.775, "dividend": 0.0 }, { "date": "2010-06-15", "price": 0.792, "dividend": 0.0 }, { "date": "2010-06-16", "price": 0.792, "dividend": 0.0 }, { "date": "2010-06-17", "price": 0.794, "dividend": 0.0 }, { "date": "2010-06-18", "price": 0.791, "dividend": 0.0 }, { "date": "2010-06-21", "price": 0.787, "dividend": 0.0 }, { "date": "2010-06-22", "price": 0.78, "dividend": 0.0 }, { "date": "2010-06-23", "price": 0.78, "dividend": 0.0 }, { "date": "2010-06-24", "price": 0.77, "dividend": 0.0 }, { "date": "2010-06-25", "price": 0.77, "dividend": 0.0 }, { "date": "2010-06-28", "price": 0.767, "dividend": 0.0 }, { "date": "2010-06-29", "price": 0.747, "dividend": 0.0 }, { "date": "2010-06-30", "price": 0.738, "dividend": 0.0 }, { "date": "2010-07-01", "price": 0.736, "dividend": 0.0 }, { "date": "2010-07-02", "price": 0.735, "dividend": 0.0 }, { "date": "2010-07-05", "price": 0.733, "dividend": 0.0 }, { "date": "2010-07-06", "price": 0.739, "dividend": 0.0 }, { "date": "2010-07-07", "price": 0.758, "dividend": 0.0 }, { "date": "2010-07-08", "price": 0.762, "dividend": 0.0 }, { "date": "2010-07-09", "price": 0.769, "dividend": 0.0 }, { "date": "2010-07-12", "price": 0.77, "dividend": 0.0 }, { "date": "2010-07-13", "price": 0.777, "dividend": 0.0 }, { "date": "2010-07-14", "price": 0.778, "dividend": 0.0 }, { "date": "2010-07-15", "price": 0.778, "dividend": 0.0 }, { "date": "2010-07-16", "price": 0.757, "dividend": 0.0 }, { "date": "2010-07-19", "price": 0.759, "dividend": 0.0 }, { "date": "2010-07-20", "price": 0.767, "dividend": 0.0 }, { "date": "2010-07-21", "price": 0.76, "dividend": 0.0 }, { "date": "2010-07-22", "price": 0.778, "dividend": 0.0 }, { "date": "2010-07-23", "price": 0.785, "dividend": 0.0 }, { "date": "2010-07-26", "price": 0.784, "dividend": 0.0 }, { "date": "2010-07-27", "price": 0.787, "dividend": 0.0 }, { "date": "2010-07-28", "price": 0.784, "dividend": 0.0 }, { "date": "2010-07-29", "price": 0.78, "dividend": 0.0 }, { "date": "2010-07-30", "price": 0.777, "dividend": 0.0 }, { "date": "2010-08-02", "price": 0.789, "dividend": 0.0 }, { "date": "2010-08-03", "price": 0.787, "dividend": 0.0 }, { "date": "2010-08-04", "price": 0.791, "dividend": 0.0 }, { "date": "2010-08-05", "price": 0.793, "dividend": 0.0 }, { "date": "2010-08-06", "price": 0.791, "dividend": 0.0 }, { "date": "2010-08-09", "price": 0.791, "dividend": 0.0 }, { "date": "2010-08-10", "price": 0.787, "dividend": 0.0 }, { "date": "2010-08-11", "price": 0.768, "dividend": 0.0 }, { "date": "2010-08-12", "price": 0.76, "dividend": 0.0 }, { "date": "2010-08-13", "price": 0.759, "dividend": 0.0 }, { "date": "2010-08-16", "price": 0.763, "dividend": 0.0 }, { "date": "2010-08-17", "price": 0.768, "dividend": 0.0 }, { "date": "2010-08-18", "price": 0.768, "dividend": 0.0 }, { "date": "2010-08-19", "price": 0.757, "dividend": 0.0 }, { "date": "2010-08-20", "price": 0.753, "dividend": 0.0 }, { "date": "2010-08-23", "price": 0.751, "dividend": 0.0 }, { "date": "2010-08-24", "price": 0.741, "dividend": 0.0 }, { "date": "2010-08-25", "price": 0.74, "dividend": 0.0 }, { "date": "2010-08-26", "price": 0.737, "dividend": 0.0 }, { "date": "2010-08-27", "price": 0.747, "dividend": 0.0 }, { "date": "2010-08-30", "price": 0.738, "dividend": 0.0 }, { "date": "2010-08-31", "price": 0.74, "dividend": 0.0 }, { "date": "2010-09-01", "price": 0.76, "dividend": 0.0 }, { "date": "2010-09-02", "price": 0.765, "dividend": 0.0 }, { "date": "2010-09-03", "price": 0.773, "dividend": 0.0 }, { "date": "2010-09-06", "price": 0.775, "dividend": 0.0 }, { "date": "2010-09-07", "price": 0.768, "dividend": 0.0 }, { "date": "2010-09-08", "price": 0.771, "dividend": 0.0 }, { "date": "2010-09-09", "price": 0.777, "dividend": 0.0 }, { "date": "2010-09-10", "price": 0.777, "dividend": 0.0 }, { "date": "2010-09-13", "price": 0.787, "dividend": 0.0 }, { "date": "2010-09-14", "price": 0.787, "dividend": 0.0 }, { "date": "2010-09-15", "price": 0.792, "dividend": 0.0 }, { "date": "2010-09-16", "price": 0.79, "dividend": 0.0 }, { "date": "2010-09-17", "price": 0.788, "dividend": 0.0 }, { "date": "2010-09-20", "price": 0.799, "dividend": 0.0 }, { "date": "2010-09-21", "price": 0.797, "dividend": 0.0 }, { "date": "2010-09-22", "price": 0.791, "dividend": 0.0 }, { "date": "2010-09-23", "price": 0.787, "dividend": 0.0 }, { "date": "2010-09-24", "price": 0.801, "dividend": 0.0 }, { "date": "2010-09-27", "price": 0.798, "dividend": 0.0 }, { "date": "2010-09-28", "price": 0.799, "dividend": 0.0 }, { "date": "2010-09-29", "price": 0.798, "dividend": 0.0 }, { "date": "2010-09-30", "price": 0.793, "dividend": 0.0 }, { "date": "2010-10-01", "price": 0.796, "dividend": 0.0 }, { "date": "2010-10-04", "price": 0.791, "dividend": 0.0 }, { "date": "2010-10-05", "price": 0.807, "dividend": 0.0 }, { "date": "2010-10-06", "price": 0.805, "dividend": 0.0 }, { "date": "2010-10-07", "price": 0.8, "dividend": 0.0 }, { "date": "2010-10-08", "price": 0.806, "dividend": 0.0 }, { "date": "2010-10-11", "price": 0.806, "dividend": 0.0 }, { "date": "2010-10-12", "price": 0.807, "dividend": 0.0 }, { "date": "2010-10-13", "price": 0.816, "dividend": 0.0 }, { "date": "2010-10-14", "price": 0.812, "dividend": 0.0 }, { "date": "2010-10-15", "price": 0.812, "dividend": 0.0 }, { "date": "2010-10-18", "price": 0.818, "dividend": 0.0 }, { "date": "2010-10-19", "price": 0.81, "dividend": 0.0 }, { "date": "2010-10-20", "price": 0.813, "dividend": 0.0 }, { "date": "2010-10-21", "price": 0.814, "dividend": 0.0 }, { "date": "2010-10-22", "price": 0.812, "dividend": 0.0 }, { "date": "2010-10-25", "price": 0.814, "dividend": 0.0 }, { "date": "2010-10-26", "price": 0.813, "dividend": 0.0 }, { "date": "2010-10-27", "price": 0.812, "dividend": 0.0 }, { "date": "2010-10-28", "price": 0.812, "dividend": 0.0 }, { "date": "2010-10-29", "price": 0.811, "dividend": 0.0 }, { "date": "2010-11-01", "price": 0.811, "dividend": 0.0 }, { "date": "2010-11-02", "price": 0.816, "dividend": 0.0 }, { "date": "2010-11-03", "price": 0.819, "dividend": 0.0 }, { "date": "2010-11-04", "price": 0.838, "dividend": 0.0 }, { "date": "2010-11-05", "price": 0.838, "dividend": 0.0 }, { "date": "2010-11-08", "price": 0.837, "dividend": 0.0 }, { "date": "2010-11-09", "price": 0.833, "dividend": 0.0 }, { "date": "2010-11-10", "price": 0.831, "dividend": 0.0 }, { "date": "2010-11-11", "price": 0.828, "dividend": 0.0 }, { "date": "2010-11-12", "price": 0.821, "dividend": 0.0 }, { "date": "2010-11-15", "price": 0.824, "dividend": 0.0 }, { "date": "2010-11-16", "price": 0.806, "dividend": 0.0 }, { "date": "2010-11-17", "price": 0.806, "dividend": 0.0 }, { "date": "2010-11-18", "price": 0.822, "dividend": 0.0 }, { "date": "2010-11-19", "price": 0.823, "dividend": 0.0 }, { "date": "2010-11-22", "price": 0.821, "dividend": 0.0 }, { "date": "2010-11-23", "price": 0.813, "dividend": 0.0 }, { "date": "2010-11-24", "price": 0.824, "dividend": 0.0 }, { "date": "2010-11-25", "price": 0.823, "dividend": 0.0 }, { "date": "2010-11-26", "price": 0.823, "dividend": 0.0 }, { "date": "2010-11-29", "price": 0.818, "dividend": 0.0 }, { "date": "2010-11-30", "price": 0.812, "dividend": 0.0 }, { "date": "2010-12-01", "price": 0.828, "dividend": 0.0 }, { "date": "2010-12-02", "price": 0.838, "dividend": 0.0 }, { "date": "2010-12-03", "price": 0.838, "dividend": 0.0 }, { "date": "2010-12-06", "price": 0.837, "dividend": 0.0 }, { "date": "2010-12-07", "price": 0.842, "dividend": 0.0 }, { "date": "2010-12-08", "price": 0.843, "dividend": 0.0 }, { "date": "2010-12-09", "price": 0.841, "dividend": 0.0 }, { "date": "2010-12-10", "price": 0.842, "dividend": 0.0 }, { "date": "2010-12-13", "price": 0.843, "dividend": 0.0 }, { "date": "2010-12-14", "price": 0.843, "dividend": 0.0 }, { "date": "2010-12-15", "price": 0.845, "dividend": 0.0 }, { "date": "2010-12-16", "price": 0.846, "dividend": 0.0 }, { "date": "2010-12-17", "price": 0.846, "dividend": 0.0 }, { "date": "2010-12-20", "price": 0.849, "dividend": 0.0 }, { "date": "2010-12-21", "price": 0.853, "dividend": 0.0 }, { "date": "2010-12-22", "price": 0.852, "dividend": 0.0 }, { "date": "2010-12-23", "price": 0.85, "dividend": 0.0 }, { "date": "2010-12-24", "price": 0.846, "dividend": 0.0 }, { "date": "2010-12-27", "price": 0.844, "dividend": 0.0 }, { "date": "2010-12-28", "price": 0.844, "dividend": 0.0 }, { "date": "2010-12-29", "price": 0.845, "dividend": 0.0 }, { "date": "2010-12-30", "price": 0.841, "dividend": 0.0 }, { "date": "2010-12-31", "price": 0.84, "dividend": 0.0 }, { "date": "2011-01-03", "price": 0.849, "dividend": 0.0 }, { "date": "2011-01-04", "price": 0.852, "dividend": 0.0 }, { "date": "2011-01-05", "price": 0.856, "dividend": 0.0 }, { "date": "2011-01-06", "price": 0.854, "dividend": 0.0 }, { "date": "2011-01-07", "price": 0.852, "dividend": 0.0 }, { "date": "2011-01-10", "price": 0.854, "dividend": 0.0 }, { "date": "2011-01-11", "price": 0.856, "dividend": 0.0 }, { "date": "2011-01-12", "price": 0.863, "dividend": 0.0 }, { "date": "2011-01-13", "price": 0.86, "dividend": 0.0 }, { "date": "2011-01-14", "price": 0.864, "dividend": 0.0 }, { "date": "2011-01-17", "price": 0.861, "dividend": 0.0 }, { "date": "2011-01-18", "price": 0.864, "dividend": 0.0 }, { "date": "2011-01-19", "price": 0.855, "dividend": 0.0 }, { "date": "2011-01-20", "price": 0.85, "dividend": 0.0 }, { "date": "2011-01-21", "price": 0.844, "dividend": 0.0 }, { "date": "2011-01-24", "price": 0.849, "dividend": 0.0 }, { "date": "2011-01-25", "price": 0.845, "dividend": 0.0 }, { "date": "2011-01-26", "price": 0.852, "dividend": 0.0 }, { "date": "2011-01-27", "price": 0.853, "dividend": 0.0 }, { "date": "2011-01-28", "price": 0.84, "dividend": 0.0 }, { "date": "2011-01-31", "price": 0.843, "dividend": 0.0 }, { "date": "2011-02-01", "price": 0.854, "dividend": 0.0 }, { "date": "2011-02-02", "price": 0.859, "dividend": 0.0 }, { "date": "2011-02-03", "price": 0.859, "dividend": 0.0 }, { "date": "2011-02-04", "price": 0.859, "dividend": 0.0 }, { "date": "2011-02-07", "price": 0.861, "dividend": 0.0 }, { "date": "2011-02-08", "price": 0.866, "dividend": 0.0 }, { "date": "2011-02-09", "price": 0.862, "dividend": 0.0 }, { "date": "2011-02-10", "price": 0.863, "dividend": 0.0 }, { "date": "2011-02-11", "price": 0.873, "dividend": 0.0 }, { "date": "2011-02-14", "price": 0.879, "dividend": 0.0 }, { "date": "2011-02-15", "price": 0.875, "dividend": 0.0 }, { "date": "2011-02-16", "price": 0.88, "dividend": 0.0 }, { "date": "2011-02-17", "price": 0.879, "dividend": 0.0 }, { "date": "2011-02-18", "price": 0.877, "dividend": 0.0 }, { "date": "2011-02-21", "price": 0.876, "dividend": 0.0 }, { "date": "2011-02-22", "price": 0.859, "dividend": 0.0 }, { "date": "2011-02-23", "price": 0.852, "dividend": 0.0 }, { "date": "2011-02-24", "price": 0.851, "dividend": 0.0 }, { "date": "2011-02-25", "price": 0.861, "dividend": 0.0 }, { "date": "2011-02-28", "price": 0.866, "dividend": 0.0 }, { "date": "2011-03-01", "price": 0.854, "dividend": 0.0 }, { "date": "2011-03-02", "price": 0.857, "dividend": 0.0 }, { "date": "2011-03-03", "price": 0.87, "dividend": 0.0 }, { "date": "2011-03-04", "price": 0.863, "dividend": 0.0 }, { "date": "2011-03-07", "price": 0.853, "dividend": 0.0 }, { "date": "2011-03-08", "price": 0.857, "dividend": 0.0 }, { "date": "2011-03-09", "price": 0.856, "dividend": 0.0 }, { "date": "2011-03-10", "price": 0.838, "dividend": 0.0 }, { "date": "2011-03-11", "price": 0.838, "dividend": 0.0 }, { "date": "2011-03-14", "price": 0.831, "dividend": 0.0 }, { "date": "2011-03-15", "price": 0.827, "dividend": 0.0 }, { "date": "2011-03-16", "price": 0.812, "dividend": 0.0 }, { "date": "2011-03-17", "price": 0.823, "dividend": 0.0 }, { "date": "2011-03-18", "price": 0.825, "dividend": 0.0 }, { "date": "2011-03-21", "price": 0.836, "dividend": 0.0 }, { "date": "2011-03-22", "price": 0.831, "dividend": 0.0 }, { "date": "2011-03-23", "price": 0.835, "dividend": 0.0 }, { "date": "2011-03-24", "price": 0.844, "dividend": 0.0 }, { "date": "2011-03-25", "price": 0.844, "dividend": 0.0 }, { "date": "2011-03-28", "price": 0.841, "dividend": 0.0 }, { "date": "2011-03-29", "price": 0.846, "dividend": 0.0 }, { "date": "2011-03-30", "price": 0.854, "dividend": 0.0 }, { "date": "2011-03-31", "price": 0.851, "dividend": 0.0 }, { "date": "2011-04-01", "price": 0.859, "dividend": 0.0 }, { "date": "2011-04-04", "price": 0.86, "dividend": 0.0 }, { "date": "2011-04-05", "price": 0.859, "dividend": 0.0 }, { "date": "2011-04-06", "price": 0.861, "dividend": 0.0 }, { "date": "2011-04-07", "price": 0.858, "dividend": 0.0 }, { "date": "2011-04-08", "price": 0.859, "dividend": 0.0 }, { "date": "2011-04-11", "price": 0.855, "dividend": 0.0 }, { "date": "2011-04-12", "price": 0.845, "dividend": 0.0 }, { "date": "2011-04-13", "price": 0.849, "dividend": 0.0 }, { "date": "2011-04-14", "price": 0.841, "dividend": 0.0 }, { "date": "2011-04-15", "price": 0.839, "dividend": 0.0 }, { "date": "2011-04-18", "price": 0.827, "dividend": 0.0 }, { "date": "2011-04-19", "price": 0.832, "dividend": 0.0 }, { "date": "2011-04-20", "price": 0.847, "dividend": 0.0 }, { "date": "2011-04-21", "price": 0.852, "dividend": 0.0 }, { "date": "2011-04-22", "price": 0.852, "dividend": 0.0 }, { "date": "2011-04-25", "price": 0.852, "dividend": 0.0 }, { "date": "2011-04-26", "price": 0.852, "dividend": 0.0 }, { "date": "2011-04-27", "price": 0.854, "dividend": 0.0 }, { "date": "2011-04-28", "price": 0.854, "dividend": 0.0 }, { "date": "2011-04-29", "price": 0.85, "dividend": 0.0 }, { "date": "2011-05-02", "price": 0.85, "dividend": 0.0 }, { "date": "2011-05-03", "price": 0.844, "dividend": 0.0 }, { "date": "2011-05-04", "price": 0.837, "dividend": 0.0 }, { "date": "2011-05-05", "price": 0.833, "dividend": 0.0 }, { "date": "2011-05-06", "price": 0.835, "dividend": 0.0 }, { "date": "2011-05-09", "price": 0.835, "dividend": 0.0 }, { "date": "2011-05-10", "price": 0.842, "dividend": 0.0 }, { "date": "2011-05-11", "price": 0.834, "dividend": 0.0 }, { "date": "2011-05-12", "price": 0.838, "dividend": 0.0 }, { "date": "2011-05-13", "price": 0.833, "dividend": 0.0 }, { "date": "2011-05-16", "price": 0.831, "dividend": 0.0 }, { "date": "2011-05-17", "price": 0.831, "dividend": 0.0 }, { "date": "2011-05-18", "price": 0.832, "dividend": 0.0 }, { "date": "2011-05-19", "price": 0.835, "dividend": 0.0 }, { "date": "2011-05-20", "price": 0.83, "dividend": 0.0 }, { "date": "2011-05-23", "price": 0.821, "dividend": 0.0 }, { "date": "2011-05-24", "price": 0.823, "dividend": 0.0 }, { "date": "2011-05-25", "price": 0.826, "dividend": 0.0 }, { "date": "2011-05-26", "price": 0.832, "dividend": 0.0 }, { "date": "2011-05-27", "price": 0.832, "dividend": 0.0 }, { "date": "2011-05-30", "price": 0.832, "dividend": 0.0 }, { "date": "2011-05-31", "price": 0.842, "dividend": 0.0 }, { "date": "2011-06-01", "price": 0.827, "dividend": 0.0 }, { "date": "2011-06-02", "price": 0.827, "dividend": 0.0 }, { "date": "2011-06-03", "price": 0.815, "dividend": 0.0 }, { "date": "2011-06-06", "price": 0.808, "dividend": 0.0 }, { "date": "2011-06-07", "price": 0.808, "dividend": 0.0 }, { "date": "2011-06-08", "price": 0.804, "dividend": 0.0 }, { "date": "2011-06-09", "price": 0.808, "dividend": 0.0 }, { "date": "2011-06-10", "price": 0.797, "dividend": 0.0 }, { "date": "2011-06-13", "price": 0.797, "dividend": 0.0 }, { "date": "2011-06-14", "price": 0.803, "dividend": 0.0 }, { "date": "2011-06-15", "price": 0.79, "dividend": 0.0 }, { "date": "2011-06-16", "price": 0.785, "dividend": 0.0 }, { "date": "2011-06-17", "price": 0.783, "dividend": 0.0 }, { "date": "2011-06-20", "price": 0.784, "dividend": 0.0 }, { "date": "2011-06-21", "price": 0.799, "dividend": 0.0 }, { "date": "2011-06-22", "price": 0.794, "dividend": 0.0 }, { "date": "2011-06-23", "price": 0.794, "dividend": 0.0 }, { "date": "2011-06-24", "price": 0.788, "dividend": 0.0 }, { "date": "2011-06-27", "price": 0.797, "dividend": 0.0 }, { "date": "2011-06-28", "price": 0.807, "dividend": 0.0 }, { "date": "2011-06-29", "price": 0.812, "dividend": 0.0 }, { "date": "2011-06-30", "price": 0.818, "dividend": 0.0 }, { "date": "2011-07-01", "price": 0.827, "dividend": 0.0 }, { "date": "2011-07-04", "price": 0.827, "dividend": 0.0 }, { "date": "2011-07-05", "price": 0.83, "dividend": 0.0 }, { "date": "2011-07-06", "price": 0.83, "dividend": 0.0 }, { "date": "2011-07-07", "price": 0.835, "dividend": 0.0 }, { "date": "2011-07-08", "price": 0.828, "dividend": 0.0 }, { "date": "2011-07-11", "price": 0.812, "dividend": 0.0 }, { "date": "2011-07-12", "price": 0.803, "dividend": 0.0 }, { "date": "2011-07-13", "price": 0.805, "dividend": 0.0 }, { "date": "2011-07-14", "price": 0.799, "dividend": 0.0 }, { "date": "2011-07-15", "price": 0.808, "dividend": 0.0 }, { "date": "2011-07-18", "price": 0.796, "dividend": 0.0 }, { "date": "2011-07-19", "price": 0.812, "dividend": 0.0 }, { "date": "2011-07-20", "price": 0.812, "dividend": 0.0 }, { "date": "2011-07-21", "price": 0.819, "dividend": 0.0 }, { "date": "2011-07-22", "price": 0.821, "dividend": 0.0 }, { "date": "2011-07-25", "price": 0.817, "dividend": 0.0 }, { "date": "2011-07-26", "price": 0.815, "dividend": 0.0 }, { "date": "2011-07-27", "price": 0.796, "dividend": 0.0 }, { "date": "2011-07-28", "price": 0.794, "dividend": 0.0 }, { "date": "2011-07-29", "price": 0.793, "dividend": 0.0 }, { "date": "2011-08-01", "price": 0.787, "dividend": 0.0 }, { "date": "2011-08-02", "price": 0.768, "dividend": 0.0 }, { "date": "2011-08-03", "price": 0.77, "dividend": 0.0 }, { "date": "2011-08-04", "price": 0.735, "dividend": 0.0 }, { "date": "2011-08-05", "price": 0.727, "dividend": 0.0 }, { "date": "2011-08-08", "price": 0.681, "dividend": 0.0 }, { "date": "2011-08-09", "price": 0.681, "dividend": 0.0 }, { "date": "2011-08-10", "price": 0.683, "dividend": 0.0 }, { "date": "2011-08-11", "price": 0.711, "dividend": 0.0 }, { "date": "2011-08-12", "price": 0.719, "dividend": 0.0 }, { "date": "2011-08-15", "price": 0.719, "dividend": 0.0 }, { "date": "2011-08-16", "price": 0.718, "dividend": 0.0 }, { "date": "2011-08-17", "price": 0.718, "dividend": 0.0 }, { "date": "2011-08-18", "price": 0.687, "dividend": 0.0 }, { "date": "2011-08-19", "price": 0.672, "dividend": 0.0 }, { "date": "2011-08-22", "price": 0.671, "dividend": 0.0 }, { "date": "2011-08-23", "price": 0.691, "dividend": 0.0 }, { "date": "2011-08-24", "price": 0.695, "dividend": 0.0 }, { "date": "2011-08-25", "price": 0.686, "dividend": 0.0 }, { "date": "2011-08-26", "price": 0.694, "dividend": 0.0 }, { "date": "2011-08-29", "price": 0.712, "dividend": 0.0 }, { "date": "2011-08-30", "price": 0.712, "dividend": 0.0 }, { "date": "2011-08-31", "price": 0.725, "dividend": 0.0 }, { "date": "2011-09-01", "price": 0.718, "dividend": 0.0 }, { "date": "2011-09-02", "price": 0.699, "dividend": 0.0 }, { "date": "2011-09-05", "price": 0.692, "dividend": 0.0 }, { "date": "2011-09-06", "price": 0.69, "dividend": 0.0 }, { "date": "2011-09-07", "price": 0.712, "dividend": 0.0 }, { "date": "2011-09-08", "price": 0.707, "dividend": 0.0 }, { "date": "2011-09-09", "price": 0.694, "dividend": 0.0 }, { "date": "2011-09-12", "price": 0.698, "dividend": 0.0 }, { "date": "2011-09-13", "price": 0.706, "dividend": 0.0 }, { "date": "2011-09-14", "price": 0.718, "dividend": 0.0 }, { "date": "2011-09-15", "price": 0.729, "dividend": 0.0 }, { "date": "2011-09-16", "price": 0.732, "dividend": 0.0 }, { "date": "2011-09-19", "price": 0.73, "dividend": 0.0 }, { "date": "2011-09-20", "price": 0.729, "dividend": 0.0 }, { "date": "2011-09-21", "price": 0.73, "dividend": 0.0 }, { "date": "2011-09-22", "price": 0.705, "dividend": 0.0 }, { "date": "2011-09-23", "price": 0.701, "dividend": 0.0 }, { "date": "2011-09-26", "price": 0.709, "dividend": 0.0 }, { "date": "2011-09-27", "price": 0.721, "dividend": 0.0 }, { "date": "2011-09-28", "price": 0.713, "dividend": 0.0 }, { "date": "2011-09-29", "price": 0.715, "dividend": 0.0 }, { "date": "2011-09-30", "price": 0.7, "dividend": 0.0 }, { "date": "2011-10-03", "price": 0.684, "dividend": 0.0 }, { "date": "2011-10-04", "price": 0.689, "dividend": 0.0 }, { "date": "2011-10-05", "price": 0.7, "dividend": 0.0 }, { "date": "2011-10-06", "price": 0.719, "dividend": 0.0 }, { "date": "2011-10-07", "price": 0.714, "dividend": 0.0 }, { "date": "2011-10-10", "price": 0.728, "dividend": 0.0 }, { "date": "2011-10-11", "price": 0.733, "dividend": 0.0 }, { "date": "2011-10-12", "price": 0.738, "dividend": 0.0 }, { "date": "2011-10-13", "price": 0.74, "dividend": 0.0 }, { "date": "2011-10-14", "price": 0.749, "dividend": 0.0 }, { "date": "2011-10-17", "price": 0.736, "dividend": 0.0 }, { "date": "2011-10-18", "price": 0.744, "dividend": 0.0 }, { "date": "2011-10-19", "price": 0.73, "dividend": 0.0 }, { "date": "2011-10-20", "price": 0.733, "dividend": 0.0 }, { "date": "2011-10-21", "price": 0.747, "dividend": 0.0 }, { "date": "2011-10-24", "price": 0.758, "dividend": 0.0 }, { "date": "2011-10-25", "price": 0.745, "dividend": 0.0 }, { "date": "2011-10-26", "price": 0.745, "dividend": 0.0 }, { "date": "2011-10-27", "price": 0.774, "dividend": 0.0 }, { "date": "2011-10-28", "price": 0.774, "dividend": 0.0 }, { "date": "2011-10-31", "price": 0.754, "dividend": 0.0 }, { "date": "2011-11-01", "price": 0.754, "dividend": 0.0 }, { "date": "2011-11-02", "price": 0.752, "dividend": 0.0 }, { "date": "2011-11-03", "price": 0.763, "dividend": 0.0 }, { "date": "2011-11-04", "price": 0.759, "dividend": 0.0 }, { "date": "2011-11-07", "price": 0.759, "dividend": 0.0 }, { "date": "2011-11-08", "price": 0.773, "dividend": 0.0 }, { "date": "2011-11-09", "price": 0.756, "dividend": 0.0 }, { "date": "2011-11-10", "price": 0.76, "dividend": 0.0 }, { "date": "2011-11-11", "price": 0.775, "dividend": 0.0 }, { "date": "2011-11-14", "price": 0.768, "dividend": 0.0 }, { "date": "2011-11-15", "price": 0.776, "dividend": 0.0 }, { "date": "2011-11-16", "price": 0.765, "dividend": 0.0 }, { "date": "2011-11-17", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-18", "price": 0.748, "dividend": 0.0 }, { "date": "2011-11-21", "price": 0.732, "dividend": 0.0 }, { "date": "2011-11-22", "price": 0.729, "dividend": 0.0 }, { "date": "2011-11-23", "price": 0.715, "dividend": 0.0 }, { "date": "2011-11-24", "price": 0.716, "dividend": 0.0 }, { "date": "2011-11-25", "price": 0.712, "dividend": 0.0 }, { "date": "2011-11-28", "price": 0.731, "dividend": 0.0 }, { "date": "2011-11-29", "price": 0.731, "dividend": 0.0 }, { "date": "2011-11-30", "price": 0.756, "dividend": 0.0 }, { "date": "2011-12-01", "price": 0.757, "dividend": 0.0 }, { "date": "2011-12-02", "price": 0.756, "dividend": 0.0 }, { "date": "2011-12-05", "price": 0.76, "dividend": 0.0 }, { "date": "2011-12-06", "price": 0.761, "dividend": 0.0 }, { "date": "2011-12-07", "price": 0.76, "dividend": 0.0 }, { "date": "2011-12-08", "price": 0.749, "dividend": 0.0 }, { "date": "2011-12-09", "price": 0.759, "dividend": 0.0 }, { "date": "2011-12-12", "price": 0.75, "dividend": 0.0 }, { "date": "2011-12-13", "price": 0.741, "dividend": 0.0 }, { "date": "2011-12-14", "price": 0.732, "dividend": 0.0 }, { "date": "2011-12-15", "price": 0.73, "dividend": 0.0 }, { "date": "2011-12-16", "price": 0.732, "dividend": 0.0 }, { "date": "2011-12-19", "price": 0.726, "dividend": 0.0 }, { "date": "2011-12-20", "price": 0.744, "dividend": 0.0 }, { "date": "2011-12-21", "price": 0.736, "dividend": 0.0 }, { "date": "2011-12-22", "price": 0.742, "dividend": 0.0 }, { "date": "2011-12-23", "price": 0.747, "dividend": 0.0 }, { "date": "2011-12-26", "price": 0.747, "dividend": 0.0 }, { "date": "2011-12-27", "price": 0.748, "dividend": 0.0 }, { "date": "2011-12-28", "price": 0.738, "dividend": 0.0 }, { "date": "2011-12-29", "price": 0.75, "dividend": 0.0 }, { "date": "2011-12-30", "price": 0.746, "dividend": 0.0 }, { "date": "2012-01-02", "price": 0.746, "dividend": 0.0 }, { "date": "2012-01-03", "price": 0.757, "dividend": 0.0 }, { "date": "2012-01-04", "price": 0.757, "dividend": 0.0 }, { "date": "2012-01-05", "price": 0.76, "dividend": 0.0 }, { "date": "2012-01-06", "price": 0.758, "dividend": 0.0 }, { "date": "2012-01-09", "price": 0.761, "dividend": 0.0 }, { "date": "2012-01-10", "price": 0.767, "dividend": 0.0 }, { "date": "2012-01-11", "price": 0.765, "dividend": 0.0 }, { "date": "2012-01-12", "price": 0.764, "dividend": 0.0 }, { "date": "2012-01-13", "price": 0.763, "dividend": 0.0 }, { "date": "2012-01-16", "price": 0.762, "dividend": 0.0 }, { "date": "2012-01-17", "price": 0.762, "dividend": 0.0 }, { "date": "2012-01-18", "price": 0.772, "dividend": 0.0 }, { "date": "2012-01-19", "price": 0.775, "dividend": 0.0 }, { "date": "2012-01-20", "price": 0.771, "dividend": 0.0 }, { "date": "2012-01-23", "price": 0.771, "dividend": 0.0 }, { "date": "2012-01-24", "price": 0.771, "dividend": 0.0 }, { "date": "2012-01-25", "price": 0.777, "dividend": 0.0 }, { "date": "2012-01-26", "price": 0.773, "dividend": 0.0 }, { "date": "2012-01-27", "price": 0.77, "dividend": 0.0 }, { "date": "2012-01-30", "price": 0.768, "dividend": 0.0 }, { "date": "2012-01-31", "price": 0.769, "dividend": 0.0 }, { "date": "2012-02-01", "price": 0.776, "dividend": 0.0 }, { "date": "2012-02-02", "price": 0.776, "dividend": 0.0 }, { "date": "2012-02-03", "price": 0.784, "dividend": 0.0 }, { "date": "2012-02-06", "price": 0.786, "dividend": 0.0 }, { "date": "2012-02-07", "price": 0.787, "dividend": 0.0 }, { "date": "2012-02-08", "price": 0.789, "dividend": 0.0 }, { "date": "2012-02-09", "price": 0.793, "dividend": 0.0 }, { "date": "2012-02-10", "price": 0.793, "dividend": 0.0 }, { "date": "2012-02-13", "price": 0.796, "dividend": 0.0 }, { "date": "2012-02-14", "price": 0.801, "dividend": 0.0 }, { "date": "2012-02-15", "price": 0.801, "dividend": 0.0 }, { "date": "2012-02-16", "price": 0.807, "dividend": 0.0 }, { "date": "2012-02-17", "price": 0.806, "dividend": 0.0 }, { "date": "2012-02-20", "price": 0.806, "dividend": 0.0 }, { "date": "2012-02-21", "price": 0.806, "dividend": 0.0 }, { "date": "2012-02-22", "price": 0.81, "dividend": 0.0 }, { "date": "2012-02-23", "price": 0.81, "dividend": 0.0 }, { "date": "2012-02-24", "price": 0.815, "dividend": 0.0 }, { "date": "2012-02-27", "price": 0.812, "dividend": 0.0 }, { "date": "2012-02-28", "price": 0.817, "dividend": 0.0 }, { "date": "2012-02-29", "price": 0.811, "dividend": 0.0 }, { "date": "2012-03-01", "price": 0.815, "dividend": 0.0 }, { "date": "2012-03-02", "price": 0.812, "dividend": 0.0 }, { "date": "2012-03-05", "price": 0.808, "dividend": 0.0 }, { "date": "2012-03-06", "price": 0.793, "dividend": 0.0 }, { "date": "2012-03-07", "price": 0.798, "dividend": 0.0 }, { "date": "2012-03-08", "price": 0.808, "dividend": 0.0 }, { "date": "2012-03-09", "price": 0.812, "dividend": 0.0 }, { "date": "2012-03-12", "price": 0.814, "dividend": 0.0 }, { "date": "2012-03-13", "price": 0.826, "dividend": 0.0 }, { "date": "2012-03-14", "price": 0.83, "dividend": 0.0 }, { "date": "2012-03-15", "price": 0.83, "dividend": 0.0 }, { "date": "2012-03-16", "price": 0.832, "dividend": 0.0 }, { "date": "2012-03-19", "price": 0.834, "dividend": 0.0 }, { "date": "2012-03-20", "price": 0.834, "dividend": 0.0 }, { "date": "2012-03-21", "price": 0.832, "dividend": 0.0 }, { "date": "2012-03-22", "price": 0.826, "dividend": 0.0 }, { "date": "2012-03-23", "price": 0.827, "dividend": 0.0 }, { "date": "2012-03-26", "price": 0.837, "dividend": 0.0 }, { "date": "2012-03-27", "price": 0.833, "dividend": 0.0 }, { "date": "2012-03-28", "price": 0.829, "dividend": 0.0 }, { "date": "2012-03-29", "price": 0.827, "dividend": 0.0 }, { "date": "2012-03-30", "price": 0.832, "dividend": 0.0 }, { "date": "2012-04-02", "price": 0.838, "dividend": 0.0 }, { "date": "2012-04-03", "price": 0.836, "dividend": 0.0 }, { "date": "2012-04-04", "price": 0.823, "dividend": 0.0 }, { "date": "2012-04-05", "price": 0.823, "dividend": 0.0 }, { "date": "2012-04-06", "price": 0.823, "dividend": 0.0 }, { "date": "2012-04-09", "price": 0.823, "dividend": 0.0 }, { "date": "2012-04-10", "price": 0.803, "dividend": 0.0 }, { "date": "2012-04-11", "price": 0.808, "dividend": 0.0 }, { "date": "2012-04-12", "price": 0.821, "dividend": 0.0 }, { "date": "2012-04-13", "price": 0.803, "dividend": 0.0 }, { "date": "2012-04-16", "price": 0.804, "dividend": 0.0 }, { "date": "2012-04-17", "price": 0.818, "dividend": 0.0 }, { "date": "2012-04-18", "price": 0.816, "dividend": 0.0 }, { "date": "2012-04-19", "price": 0.812, "dividend": 0.0 }, { "date": "2012-04-20", "price": 0.811, "dividend": 0.0 }, { "date": "2012-04-23", "price": 0.798, "dividend": 0.0 }, { "date": "2012-04-24", "price": 0.8, "dividend": 0.0 }, { "date": "2012-04-25", "price": 0.81, "dividend": 0.0 }, { "date": "2012-04-26", "price": 0.814, "dividend": 0.0 }, { "date": "2012-04-27", "price": 0.813, "dividend": 0.0 }, { "date": "2012-04-30", "price": 0.808, "dividend": 0.0 }, { "date": "2012-05-01", "price": 0.808, "dividend": 0.0 }, { "date": "2012-05-02", "price": 0.81, "dividend": 0.0 }, { "date": "2012-05-03", "price": 0.805, "dividend": 0.0 }, { "date": "2012-05-04", "price": 0.788, "dividend": 0.0 }, { "date": "2012-05-07", "price": 0.788, "dividend": 0.0 }, { "date": "2012-05-08", "price": 0.783, "dividend": 0.0 }, { "date": "2012-05-09", "price": 0.779, "dividend": 0.0 }, { "date": "2012-05-10", "price": 0.778, "dividend": 0.0 }, { "date": "2012-05-11", "price": 0.775, "dividend": 0.0 }, { "date": "2012-05-14", "price": 0.767, "dividend": 0.0 }, { "date": "2012-05-15", "price": 0.765, "dividend": 0.0 }, { "date": "2012-05-16", "price": 0.762, "dividend": 0.0 }, { "date": "2012-05-17", "price": 0.762, "dividend": 0.0 }, { "date": "2012-05-18", "price": 0.745, "dividend": 0.0 }, { "date": "2012-05-21", "price": 0.757, "dividend": 0.0 }, { "date": "2012-05-22", "price": 0.762, "dividend": 0.0 }, { "date": "2012-05-23", "price": 0.759, "dividend": 0.0 }, { "date": "2012-05-24", "price": 0.757, "dividend": 0.0 }, { "date": "2012-05-25", "price": 0.757, "dividend": 0.0 }, { "date": "2012-05-28", "price": 0.757, "dividend": 0.0 }, { "date": "2012-05-29", "price": 0.767, "dividend": 0.0 }, { "date": "2012-05-30", "price": 0.757, "dividend": 0.0 }, { "date": "2012-05-31", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-01", "price": 0.735, "dividend": 0.0 }, { "date": "2012-06-04", "price": 0.733, "dividend": 0.0 }, { "date": "2012-06-05", "price": 0.738, "dividend": 0.0 }, { "date": "2012-06-06", "price": 0.751, "dividend": 0.0 }, { "date": "2012-06-07", "price": 0.752, "dividend": 0.0 }, { "date": "2012-06-08", "price": 0.758, "dividend": 0.0 }, { "date": "2012-06-11", "price": 0.75, "dividend": 0.0 }, { "date": "2012-06-12", "price": 0.757, "dividend": 0.0 }, { "date": "2012-06-13", "price": 0.751, "dividend": 0.0 }, { "date": "2012-06-14", "price": 0.752, "dividend": 0.0 }, { "date": "2012-06-15", "price": 0.756, "dividend": 0.0 }, { "date": "2012-06-18", "price": 0.76, "dividend": 0.0 }, { "date": "2012-06-19", "price": 0.767, "dividend": 0.0 }, { "date": "2012-06-20", "price": 0.766, "dividend": 0.0 }, { "date": "2012-06-21", "price": 0.752, "dividend": 0.0 }, { "date": "2012-06-22", "price": 0.753, "dividend": 0.0 }, { "date": "2012-06-25", "price": 0.742, "dividend": 0.0 }, { "date": "2012-06-26", "price": 0.745, "dividend": 0.0 }, { "date": "2012-06-27", "price": 0.75, "dividend": 0.0 }, { "date": "2012-06-28", "price": 0.749, "dividend": 0.0 }, { "date": "2012-06-29", "price": 0.767, "dividend": 0.0 }, { "date": "2012-07-02", "price": 0.77, "dividend": 0.0 }, { "date": "2012-07-03", "price": 0.776, "dividend": 0.0 }, { "date": "2012-07-04", "price": 0.776, "dividend": 0.0 }, { "date": "2012-07-05", "price": 0.772, "dividend": 0.0 }, { "date": "2012-07-06", "price": 0.764, "dividend": 0.0 }, { "date": "2012-07-09", "price": 0.759, "dividend": 0.0 }, { "date": "2012-07-10", "price": 0.755, "dividend": 0.0 }, { "date": "2012-07-11", "price": 0.751, "dividend": 0.0 }, { "date": "2012-07-12", "price": 0.747, "dividend": 0.0 }, { "date": "2012-07-13", "price": 0.758, "dividend": 0.0 }, { "date": "2012-07-16", "price": 0.756, "dividend": 0.0 }, { "date": "2012-07-17", "price": 0.758, "dividend": 0.0 }, { "date": "2012-07-18", "price": 0.765, "dividend": 0.0 }, { "date": "2012-07-19", "price": 0.77, "dividend": 0.0 }, { "date": "2012-07-20", "price": 0.76, "dividend": 0.0 }, { "date": "2012-07-23", "price": 0.751, "dividend": 0.0 }, { "date": "2012-07-24", "price": 0.745, "dividend": 0.0 }, { "date": "2012-07-25", "price": 0.743, "dividend": 0.0 }, { "date": "2012-07-26", "price": 0.758, "dividend": 0.0 }, { "date": "2012-07-27", "price": 0.772, "dividend": 0.0 }, { "date": "2012-07-30", "price": 0.77, "dividend": 0.0 }, { "date": "2012-07-31", "price": 0.763, "dividend": 0.0 }, { "date": "2012-08-01", "price": 0.764, "dividend": 0.0 }, { "date": "2012-08-02", "price": 0.757, "dividend": 0.0 }, { "date": "2012-08-03", "price": 0.771, "dividend": 0.0 }, { "date": "2012-08-06", "price": 0.775, "dividend": 0.0 }, { "date": "2012-08-07", "price": 0.782, "dividend": 0.0 }, { "date": "2012-08-08", "price": 0.783, "dividend": 0.0 }, { "date": "2012-08-09", "price": 0.783, "dividend": 0.0 }, { "date": "2012-08-10", "price": 0.784, "dividend": 0.0 }, { "date": "2012-08-13", "price": 0.783, "dividend": 0.0 }, { "date": "2012-08-14", "price": 0.783, "dividend": 0.0 }, { "date": "2012-08-15", "price": 0.783, "dividend": 0.0 }, { "date": "2012-08-16", "price": 0.793, "dividend": 0.0 }, { "date": "2012-08-17", "price": 0.795, "dividend": 0.0 }, { "date": "2012-08-20", "price": 0.795, "dividend": 0.0 }, { "date": "2012-08-21", "price": 0.792, "dividend": 0.0 }, { "date": "2012-08-22", "price": 0.791, "dividend": 0.0 }, { "date": "2012-08-23", "price": 0.785, "dividend": 0.0 }, { "date": "2012-08-24", "price": 0.789, "dividend": 0.0 }, { "date": "2012-08-27", "price": 0.788, "dividend": 0.0 }, { "date": "2012-08-28", "price": 0.788, "dividend": 0.0 }, { "date": "2012-08-29", "price": 0.79, "dividend": 0.0 }, { "date": "2012-08-30", "price": 0.78, "dividend": 0.0 }, { "date": "2012-08-31", "price": 0.782, "dividend": 0.0 }, { "date": "2012-09-03", "price": 0.782, "dividend": 0.0 }, { "date": "2012-09-04", "price": 0.78, "dividend": 0.0 }, { "date": "2012-09-05", "price": 0.78, "dividend": 0.0 }, { "date": "2012-09-06", "price": 0.795, "dividend": 0.0 }, { "date": "2012-09-07", "price": 0.798, "dividend": 0.0 }, { "date": "2012-09-10", "price": 0.793, "dividend": 0.0 }, { "date": "2012-09-11", "price": 0.791, "dividend": 0.0 }, { "date": "2012-09-12", "price": 0.793, "dividend": 0.0 }, { "date": "2012-09-13", "price": 0.802, "dividend": 0.0 }, { "date": "2012-09-14", "price": 0.807, "dividend": 0.0 }, { "date": "2012-09-17", "price": 0.805, "dividend": 0.0 }, { "date": "2012-09-18", "price": 0.804, "dividend": 0.0 }, { "date": "2012-09-19", "price": 0.804, "dividend": 0.0 }, { "date": "2012-09-20", "price": 0.8, "dividend": 0.0 }, { "date": "2012-09-21", "price": 0.801, "dividend": 0.0 }, { "date": "2012-09-24", "price": 0.801, "dividend": 0.0 }, { "date": "2012-09-25", "price": 0.793, "dividend": 0.0 }, { "date": "2012-09-26", "price": 0.789, "dividend": 0.0 }, { "date": "2012-09-27", "price": 0.795, "dividend": 0.0 }, { "date": "2012-09-28", "price": 0.79, "dividend": 0.0 }, { "date": "2012-10-01", "price": 0.794, "dividend": 0.0 }, { "date": "2012-10-02", "price": 0.796, "dividend": 0.0 }, { "date": "2012-10-03", "price": 0.798, "dividend": 0.0 }, { "date": "2012-10-04", "price": 0.801, "dividend": 0.0 }, { "date": "2012-10-05", "price": 0.801, "dividend": 0.0 }, { "date": "2012-10-08", "price": 0.797, "dividend": 0.0 }, { "date": "2012-10-09", "price": 0.788, "dividend": 0.0 }, { "date": "2012-10-10", "price": 0.785, "dividend": 0.0 }, { "date": "2012-10-11", "price": 0.787, "dividend": 0.0 }, { "date": "2012-10-12", "price": 0.781, "dividend": 0.0 }, { "date": "2012-10-15", "price": 0.787, "dividend": 0.0 }, { "date": "2012-10-16", "price": 0.795, "dividend": 0.0 }, { "date": "2012-10-17", "price": 0.796, "dividend": 0.0 }, { "date": "2012-10-18", "price": 0.792, "dividend": 0.0 }, { "date": "2012-10-19", "price": 0.782, "dividend": 0.0 }, { "date": "2012-10-22", "price": 0.785, "dividend": 0.0 }, { "date": "2012-10-23", "price": 0.776, "dividend": 0.0 }, { "date": "2012-10-24", "price": 0.772, "dividend": 0.0 }, { "date": "2012-10-25", "price": 0.772, "dividend": 0.0 }, { "date": "2012-10-26", "price": 0.772, "dividend": 0.0 }, { "date": "2012-10-29", "price": 0.77, "dividend": 0.0 }, { "date": "2012-10-30", "price": 0.77, "dividend": 0.0 }, { "date": "2012-10-31", "price": 0.767, "dividend": 0.0 }, { "date": "2012-11-01", "price": 0.767, "dividend": 0.0 }, { "date": "2012-11-02", "price": 0.774, "dividend": 0.0 }, { "date": "2012-11-05", "price": 0.775, "dividend": 0.0 }, { "date": "2012-11-06", "price": 0.779, "dividend": 0.0 }, { "date": "2012-11-07", "price": 0.764, "dividend": 0.0 }, { "date": "2012-11-08", "price": 0.759, "dividend": 0.0 }, { "date": "2012-11-09", "price": 0.759, "dividend": 0.0 }, { "date": "2012-11-12", "price": 0.76, "dividend": 0.0 }, { "date": "2012-11-13", "price": 0.76, "dividend": 0.0 }, { "date": "2012-11-14", "price": 0.749, "dividend": 0.0 }, { "date": "2012-11-15", "price": 0.749, "dividend": 0.0 }, { "date": "2012-11-16", "price": 0.752, "dividend": 0.0 }, { "date": "2012-11-19", "price": 0.766, "dividend": 0.0 }, { "date": "2012-11-20", "price": 0.767, "dividend": 0.0 }, { "date": "2012-11-21", "price": 0.771, "dividend": 0.0 }, { "date": "2012-11-22", "price": 0.771, "dividend": 0.0 }, { "date": "2012-11-23", "price": 0.781, "dividend": 0.0 }, { "date": "2012-11-26", "price": 0.777, "dividend": 0.0 }, { "date": "2012-11-27", "price": 0.774, "dividend": 0.0 }, { "date": "2012-11-28", "price": 0.778, "dividend": 0.0 }, { "date": "2012-11-29", "price": 0.784, "dividend": 0.0 }, { "date": "2012-11-30", "price": 0.783, "dividend": 0.0 }, { "date": "2012-12-03", "price": 0.78, "dividend": 0.0 }, { "date": "2012-12-04", "price": 0.779, "dividend": 0.0 }, { "date": "2012-12-05", "price": 0.779, "dividend": 0.0 }, { "date": "2012-12-06", "price": 0.78, "dividend": 0.0 }, { "date": "2012-12-07", "price": 0.781, "dividend": 0.0 }, { "date": "2012-12-10", "price": 0.784, "dividend": 0.0 }, { "date": "2012-12-11", "price": 0.787, "dividend": 0.0 }, { "date": "2012-12-12", "price": 0.788, "dividend": 0.0 }, { "date": "2012-12-13", "price": 0.783, "dividend": 0.0 }, { "date": "2012-12-14", "price": 0.782, "dividend": 0.0 }, { "date": "2012-12-17", "price": 0.787, "dividend": 0.0 }, { "date": "2012-12-18", "price": 0.795, "dividend": 0.0 }, { "date": "2012-12-19", "price": 0.793, "dividend": 0.0 }, { "date": "2012-12-20", "price": 0.796, "dividend": 0.0 }, { "date": "2012-12-21", "price": 0.789, "dividend": 0.0 }, { "date": "2012-12-24", "price": 0.788, "dividend": 0.0 }, { "date": "2012-12-25", "price": 0.788, "dividend": 0.0 }, { "date": "2012-12-26", "price": 0.788, "dividend": 0.0 }, { "date": "2012-12-27", "price": 0.788, "dividend": 0.0 }, { "date": "2012-12-28", "price": 0.782, "dividend": 0.0 }, { "date": "2012-12-31", "price": 0.794, "dividend": 0.0 }, { "date": "2013-01-01", "price": 0.794, "dividend": 0.0 }, { "date": "2013-01-02", "price": 0.81, "dividend": 0.0 }, { "date": "2013-01-03", "price": 0.81, "dividend": 0.0 }, { "date": "2013-01-04", "price": 0.814, "dividend": 0.0 }, { "date": "2013-01-07", "price": 0.813, "dividend": 0.0 }, { "date": "2013-01-08", "price": 0.81, "dividend": 0.0 }, { "date": "2013-01-09", "price": 0.812, "dividend": 0.0 }, { "date": "2013-01-10", "price": 0.816, "dividend": 0.0 }, { "date": "2013-01-11", "price": 0.819, "dividend": 0.0 }, { "date": "2013-01-14", "price": 0.817, "dividend": 0.0 }, { "date": "2013-01-15", "price": 0.817, "dividend": 0.0 }, { "date": "2013-01-16", "price": 0.815, "dividend": 0.0 }, { "date": "2013-01-17", "price": 0.818, "dividend": 0.0 }, { "date": "2013-01-18", "price": 0.822, "dividend": 0.0 }, { "date": "2013-01-21", "price": 0.822, "dividend": 0.0 }, { "date": "2013-01-22", "price": 0.823, "dividend": 0.0 }, { "date": "2013-01-23", "price": 0.825, "dividend": 0.0 }, { "date": "2013-01-24", "price": 0.827, "dividend": 0.0 }, { "date": "2013-01-25", "price": 0.836, "dividend": 0.0 }, { "date": "2013-01-28", "price": 0.836, "dividend": 0.0 }, { "date": "2013-01-29", "price": 0.836, "dividend": 0.0 }, { "date": "2013-01-30", "price": 0.834, "dividend": 0.0 }, { "date": "2013-01-31", "price": 0.836, "dividend": 0.0 }, { "date": "2013-02-01", "price": 0.846, "dividend": 0.0 }, { "date": "2013-02-04", "price": 0.833, "dividend": 0.0 }, { "date": "2013-02-05", "price": 0.838, "dividend": 0.0 }, { "date": "2013-02-06", "price": 0.839, "dividend": 0.0 }, { "date": "2013-02-07", "price": 0.834, "dividend": 0.0 }, { "date": "2013-02-08", "price": 0.839, "dividend": 0.0 }, { "date": "2013-02-11", "price": 0.839, "dividend": 0.0 }, { "date": "2013-02-12", "price": 0.839, "dividend": 0.0 }, { "date": "2013-02-13", "price": 0.838, "dividend": 0.0 }, { "date": "2013-02-14", "price": 0.837, "dividend": 0.0 }, { "date": "2013-02-15", "price": 0.838, "dividend": 0.0 }, { "date": "2013-02-18", "price": 0.838, "dividend": 0.0 }, { "date": "2013-02-19", "price": 0.844, "dividend": 0.0 }, { "date": "2013-02-20", "price": 0.837, "dividend": 0.0 }, { "date": "2013-02-21", "price": 0.831, "dividend": 0.0 }, { "date": "2013-02-22", "price": 0.838, "dividend": 0.0 }, { "date": "2013-02-25", "price": 0.822, "dividend": 0.0 }, { "date": "2013-02-26", "price": 0.824, "dividend": 0.0 }, { "date": "2013-02-27", "price": 0.834, "dividend": 0.0 }, { "date": "2013-02-28", "price": 0.833, "dividend": 0.0 }, { "date": "2013-03-01", "price": 0.835, "dividend": 0.0 }, { "date": "2013-03-04", "price": 0.84, "dividend": 0.0 }, { "date": "2013-03-05", "price": 0.849, "dividend": 0.0 }, { "date": "2013-03-06", "price": 0.851, "dividend": 0.0 }, { "date": "2013-03-07", "price": 0.852, "dividend": 0.0 }, { "date": "2013-03-08", "price": 0.856, "dividend": 0.0 }, { "date": "2013-03-11", "price": 0.861, "dividend": 0.0 }, { "date": "2013-03-12", "price": 0.856, "dividend": 0.0 }, { "date": "2013-03-13", "price": 0.859, "dividend": 0.0 }, { "date": "2013-03-14", "price": 0.864, "dividend": 0.0 }, { "date": "2013-03-15", "price": 0.863, "dividend": 0.0 }, { "date": "2013-03-18", "price": 0.856, "dividend": 0.0 }, { "date": "2013-03-19", "price": 0.854, "dividend": 0.0 }, { "date": "2013-03-20", "price": 0.86, "dividend": 0.0 }, { "date": "2013-03-21", "price": 0.848, "dividend": 0.0 }, { "date": "2013-03-22", "price": 0.853, "dividend": 0.0 }, { "date": "2013-03-25", "price": 0.845, "dividend": 0.0 }, { "date": "2013-03-26", "price": 0.851, "dividend": 0.0 }, { "date": "2013-03-27", "price": 0.85, "dividend": 0.0 }, { "date": "2013-03-28", "price": 0.852, "dividend": 0.0 }, { "date": "2013-03-29", "price": 0.852, "dividend": 0.0 }, { "date": "2013-04-01", "price": 0.852, "dividend": 0.0 }, { "date": "2013-04-02", "price": 0.851, "dividend": 0.0 }, { "date": "2013-04-03", "price": 0.844, "dividend": 0.0 }, { "date": "2013-04-04", "price": 0.845, "dividend": 0.0 }, { "date": "2013-04-05", "price": 0.838, "dividend": 0.0 }, { "date": "2013-04-08", "price": 0.846, "dividend": 0.0 }, { "date": "2013-04-09", "price": 0.845, "dividend": 0.0 }, { "date": "2013-04-10", "price": 0.855, "dividend": 0.0 }, { "date": "2013-04-11", "price": 0.858, "dividend": 0.0 }, { "date": "2013-04-12", "price": 0.855, "dividend": 0.0 }, { "date": "2013-04-15", "price": 0.835, "dividend": 0.0 }, { "date": "2013-04-16", "price": 0.846, "dividend": 0.0 }, { "date": "2013-04-17", "price": 0.831, "dividend": 0.0 }, { "date": "2013-04-18", "price": 0.826, "dividend": 0.0 }, { "date": "2013-04-19", "price": 0.833, "dividend": 0.0 }, { "date": "2013-04-22", "price": 0.839, "dividend": 0.0 }, { "date": "2013-04-23", "price": 0.848, "dividend": 0.0 }, { "date": "2013-04-24", "price": 0.854, "dividend": 0.0 }, { "date": "2013-04-25", "price": 0.854, "dividend": 0.0 }, { "date": "2013-04-26", "price": 0.85, "dividend": 0.0 }, { "date": "2013-04-29", "price": 0.856, "dividend": 0.0 }, { "date": "2013-04-30", "price": 0.857, "dividend": 0.0 }, { "date": "2013-05-01", "price": 0.857, "dividend": 0.0 }, { "date": "2013-05-02", "price": 0.858, "dividend": 0.0 }, { "date": "2013-05-03", "price": 0.867, "dividend": 0.0 }, { "date": "2013-05-06", "price": 0.867, "dividend": 0.0 }, { "date": "2013-05-07", "price": 0.87, "dividend": 0.0 }, { "date": "2013-05-08", "price": 0.875, "dividend": 0.0 }, { "date": "2013-05-09", "price": 0.875, "dividend": 0.0 }, { "date": "2013-05-10", "price": 0.881, "dividend": 0.0 }, { "date": "2013-05-13", "price": 0.882, "dividend": 0.0 }, { "date": "2013-05-14", "price": 0.889, "dividend": 0.0 }, { "date": "2013-05-15", "price": 0.898, "dividend": 0.0 }, { "date": "2013-05-16", "price": 0.895, "dividend": 0.0 }, { "date": "2013-05-17", "price": 0.909, "dividend": 0.0 }, { "date": "2013-05-20", "price": 0.909, "dividend": 0.0 }, { "date": "2013-05-21", "price": 0.916, "dividend": 0.0 }, { "date": "2013-05-22", "price": 0.913, "dividend": 0.0 }, { "date": "2013-05-23", "price": 0.904, "dividend": 0.0 }, { "date": "2013-05-24", "price": 0.904, "dividend": 0.0 }, { "date": "2013-05-27", "price": 0.904, "dividend": 0.0 }, { "date": "2013-05-28", "price": 0.915, "dividend": 0.0 }, { "date": "2013-05-29", "price": 0.905, "dividend": 0.0 }, { "date": "2013-05-30", "price": 0.901, "dividend": 0.0 }, { "date": "2013-05-31", "price": 0.893, "dividend": 0.0 }, { "date": "2013-06-03", "price": 0.886, "dividend": 0.0 }, { "date": "2013-06-04", "price": 0.886, "dividend": 0.0 }, { "date": "2013-06-05", "price": 0.869, "dividend": 0.0 }, { "date": "2013-06-06", "price": 0.872, "dividend": 0.0 }, { "date": "2013-06-07", "price": 0.885, "dividend": 0.0 }, { "date": "2013-06-10", "price": 0.892, "dividend": 0.0 }, { "date": "2013-06-11", "price": 0.878, "dividend": 0.0 }, { "date": "2013-06-12", "price": 0.874, "dividend": 0.0 }, { "date": "2013-06-13", "price": 0.88, "dividend": 0.0 }, { "date": "2013-06-14", "price": 0.874, "dividend": 0.0 }, { "date": "2013-06-17", "price": 0.886, "dividend": 0.0 }, { "date": "2013-06-18", "price": 0.895, "dividend": 0.0 }, { "date": "2013-06-19", "price": 0.888, "dividend": 0.0 }, { "date": "2013-06-20", "price": 0.864, "dividend": 0.0 }, { "date": "2013-06-21", "price": 0.868, "dividend": 0.0 }, { "date": "2013-06-24", "price": 0.851, "dividend": 0.0 }, { "date": "2013-06-25", "price": 0.855, "dividend": 0.0 }, { "date": "2013-06-26", "price": 0.866, "dividend": 0.0 }, { "date": "2013-06-27", "price": 0.869, "dividend": 0.0 }, { "date": "2013-06-28", "price": 0.866, "dividend": 0.0 }, { "date": "2013-07-01", "price": 0.872, "dividend": 0.0 }, { "date": "2013-07-02", "price": 0.873, "dividend": 0.0 }, { "date": "2013-07-03", "price": 0.873, "dividend": 0.0 }, { "date": "2013-07-04", "price": 0.873, "dividend": 0.0 }, { "date": "2013-07-05", "price": 0.885, "dividend": 0.0 }, { "date": "2013-07-08", "price": 0.884, "dividend": 0.0 }, { "date": "2013-07-09", "price": 0.889, "dividend": 0.0 }, { "date": "2013-07-10", "price": 0.888, "dividend": 0.0 }, { "date": "2013-07-11", "price": 0.897, "dividend": 0.0 }, { "date": "2013-07-12", "price": 0.896, "dividend": 0.0 }, { "date": "2013-07-15", "price": 0.899, "dividend": 0.0 }, { "date": "2013-07-16", "price": 0.893, "dividend": 0.0 }, { "date": "2013-07-17", "price": 0.896, "dividend": 0.0 }, { "date": "2013-07-18", "price": 0.904, "dividend": 0.0 }, { "date": "2013-07-19", "price": 0.902, "dividend": 0.0 }, { "date": "2013-07-22", "price": 0.9, "dividend": 0.0 }, { "date": "2013-07-23", "price": 0.9, "dividend": 0.0 }, { "date": "2013-07-24", "price": 0.9, "dividend": 0.0 }, { "date": "2013-07-25", "price": 0.902, "dividend": 0.0 }, { "date": "2013-07-26", "price": 0.9, "dividend": 0.0 }, { "date": "2013-07-29", "price": 0.898, "dividend": 0.0 }, { "date": "2013-07-30", "price": 0.904, "dividend": 0.0 }, { "date": "2013-07-31", "price": 0.904, "dividend": 0.0 }, { "date": "2013-08-01", "price": 0.921, "dividend": 0.0 }, { "date": "2013-08-02", "price": 0.922, "dividend": 0.0 }, { "date": "2013-08-05", "price": 0.919, "dividend": 0.0 }, { "date": "2013-08-06", "price": 0.915, "dividend": 0.0 }, { "date": "2013-08-07", "price": 0.909, "dividend": 0.0 }, { "date": "2013-08-08", "price": 0.909, "dividend": 0.0 }, { "date": "2013-08-09", "price": 0.909, "dividend": 0.0 }, { "date": "2013-08-12", "price": 0.909, "dividend": 0.0 }, { "date": "2013-08-13", "price": 0.918, "dividend": 0.0 }, { "date": "2013-08-14", "price": 0.917, "dividend": 0.0 }, { "date": "2013-08-15", "price": 0.917, "dividend": 0.0 }, { "date": "2013-08-16", "price": 0.908, "dividend": 0.0 }, { "date": "2013-08-19", "price": 0.909, "dividend": 0.0 }, { "date": "2013-08-20", "price": 0.906, "dividend": 0.0 }, { "date": "2013-08-21", "price": 0.906, "dividend": 0.0 }, { "date": "2013-08-22", "price": 0.913, "dividend": 0.0 }, { "date": "2013-08-23", "price": 0.915, "dividend": 0.0 }, { "date": "2013-08-26", "price": 0.911, "dividend": 0.0 }, { "date": "2013-08-27", "price": 0.896, "dividend": 0.0 }, { "date": "2013-08-28", "price": 0.89, "dividend": 0.0 }, { "date": "2013-08-29", "price": 0.892, "dividend": 0.0 }, { "date": "2013-08-30", "price": 0.888, "dividend": 0.0 }, { "date": "2013-09-02", "price": 0.888, "dividend": 0.0 }, { "date": "2013-09-03", "price": 0.899, "dividend": 0.0 }, { "date": "2013-09-04", "price": 0.902, "dividend": 0.0 }, { "date": "2013-09-05", "price": 0.91, "dividend": 0.0 }, { "date": "2013-09-06", "price": 0.909, "dividend": 0.0 }, { "date": "2013-09-09", "price": 0.915, "dividend": 0.0 }, { "date": "2013-09-10", "price": 0.921, "dividend": 0.0 }, { "date": "2013-09-11", "price": 0.922, "dividend": 0.0 }, { "date": "2013-09-12", "price": 0.921, "dividend": 0.0 }, { "date": "2013-09-13", "price": 0.926, "dividend": 0.0 }, { "date": "2013-09-16", "price": 0.926, "dividend": 0.0 }, { "date": "2013-09-17", "price": 0.927, "dividend": 0.0 }, { "date": "2013-09-18", "price": 0.932, "dividend": 0.0 }, { "date": "2013-09-19", "price": 0.933, "dividend": 0.0 }, { "date": "2013-09-20", "price": 0.932, "dividend": 0.0 }, { "date": "2013-09-23", "price": 0.928, "dividend": 0.0 }, { "date": "2013-09-24", "price": 0.929, "dividend": 0.0 }, { "date": "2013-09-25", "price": 0.928, "dividend": 0.0 }, { "date": "2013-09-26", "price": 0.932, "dividend": 0.0 }, { "date": "2013-09-27", "price": 0.93, "dividend": 0.0 }, { "date": "2013-09-30", "price": 0.925, "dividend": 0.0 }, { "date": "2013-10-01", "price": 0.928, "dividend": 0.0 }, { "date": "2013-10-02", "price": 0.925, "dividend": 0.0 }, { "date": "2013-10-03", "price": 0.919, "dividend": 0.0 }, { "date": "2013-10-04", "price": 0.922, "dividend": 0.0 }, { "date": "2013-10-07", "price": 0.914, "dividend": 0.0 }, { "date": "2013-10-08", "price": 0.904, "dividend": 0.0 }, { "date": "2013-10-09", "price": 0.901, "dividend": 0.0 }, { "date": "2013-10-10", "price": 0.915, "dividend": 0.0 }, { "date": "2013-10-11", "price": 0.92, "dividend": 0.0 }, { "date": "2013-10-14", "price": 0.922, "dividend": 0.0 }, { "date": "2013-10-15", "price": 0.922, "dividend": 0.0 }, { "date": "2013-10-16", "price": 0.925, "dividend": 0.0 }, { "date": "2013-10-17", "price": 0.931, "dividend": 0.0 }, { "date": "2013-10-18", "price": 0.944, "dividend": 0.0 }, { "date": "2013-10-21", "price": 0.948, "dividend": 0.0 }, { "date": "2013-10-22", "price": 0.949, "dividend": 0.0 }, { "date": "2013-10-23", "price": 0.944, "dividend": 0.0 }, { "date": "2013-10-24", "price": 0.948, "dividend": 0.0 }, { "date": "2013-10-25", "price": 0.949, "dividend": 0.0 }, { "date": "2013-10-28", "price": 0.951, "dividend": 0.0 }, { "date": "2013-10-29", "price": 0.954, "dividend": 0.0 }, { "date": "2013-10-30", "price": 0.95, "dividend": 0.0 }, { "date": "2013-10-31", "price": 0.946, "dividend": 0.0 }, { "date": "2013-11-01", "price": 0.946, "dividend": 0.0 }, { "date": "2013-11-04", "price": 0.947, "dividend": 0.0 }, { "date": "2013-11-05", "price": 0.939, "dividend": 0.0 }, { "date": "2013-11-06", "price": 0.943, "dividend": 0.0 }, { "date": "2013-11-07", "price": 0.93, "dividend": 0.0 }, { "date": "2013-11-08", "price": 0.942, "dividend": 0.0 }, { "date": "2013-11-11", "price": 0.947, "dividend": 0.0 }, { "date": "2013-11-12", "price": 0.943, "dividend": 0.0 }, { "date": "2013-11-13", "price": 0.946, "dividend": 0.0 }, { "date": "2013-11-14", "price": 0.954, "dividend": 0.0 }, { "date": "2013-11-15", "price": 0.959, "dividend": 0.0 }, { "date": "2013-11-18", "price": 0.959, "dividend": 0.0 }, { "date": "2013-11-19", "price": 0.952, "dividend": 0.0 }, { "date": "2013-11-20", "price": 0.948, "dividend": 0.0 }, { "date": "2013-11-21", "price": 0.957, "dividend": 0.0 }, { "date": "2013-11-22", "price": 0.962, "dividend": 0.0 }, { "date": "2013-11-25", "price": 0.959, "dividend": 0.0 }, { "date": "2013-11-26", "price": 0.963, "dividend": 0.0 }, { "date": "2013-11-27", "price": 0.967, "dividend": 0.0 }, { "date": "2013-11-28", "price": 0.967, "dividend": 0.0 }, { "date": "2013-11-29", "price": 0.969, "dividend": 0.0 }, { "date": "2013-12-02", "price": 0.967, "dividend": 0.0 }, { "date": "2013-12-03", "price": 0.957, "dividend": 0.0 }, { "date": "2013-12-04", "price": 0.956, "dividend": 0.0 }, { "date": "2013-12-05", "price": 0.954, "dividend": 0.0 }, { "date": "2013-12-06", "price": 0.961, "dividend": 0.0 }, { "date": "2013-12-09", "price": 0.961, "dividend": 0.0 }, { "date": "2013-12-10", "price": 0.959, "dividend": 0.0 }, { "date": "2013-12-11", "price": 0.952, "dividend": 0.0 }, { "date": "2013-12-12", "price": 0.951, "dividend": 0.0 }, { "date": "2013-12-13", "price": 0.95, "dividend": 0.0 }, { "date": "2013-12-16", "price": 0.959, "dividend": 0.0 }, { "date": "2013-12-17", "price": 0.957, "dividend": 0.0 }, { "date": "2013-12-18", "price": 0.973, "dividend": 0.0 }, { "date": "2013-12-19", "price": 0.976, "dividend": 0.0 }, { "date": "2013-12-20", "price": 0.982, "dividend": 0.0 }, { "date": "2013-12-23", "price": 0.988, "dividend": 0.0 }, { "date": "2013-12-24", "price": 0.99, "dividend": 0.0 }, { "date": "2013-12-25", "price": 0.99, "dividend": 0.0 }, { "date": "2013-12-26", "price": 0.99, "dividend": 0.0 }, { "date": "2013-12-27", "price": 0.998, "dividend": 0.0 }, { "date": "2013-12-30", "price": 0.999, "dividend": 0.0 }, { "date": "2013-12-31", "price": 1.001, "dividend": 0.0 }, { "date": "2014-01-01", "price": 1.001, "dividend": 0.0 }, { "date": "2014-01-02", "price": 0.992, "dividend": 0.0 }, { "date": "2014-01-03", "price": 0.991, "dividend": 0.0 }, { "date": "2014-01-06", "price": 0.99, "dividend": 0.0 }, { "date": "2014-01-07", "price": 0.997, "dividend": 0.0 }, { "date": "2014-01-08", "price": 1.0, "dividend": 0.0 }, { "date": "2014-01-09", "price": 0.995, "dividend": 0.0 }, { "date": "2014-01-10", "price": 0.994, "dividend": 0.0 }, { "date": "2014-01-13", "price": 0.985, "dividend": 0.0 }, { "date": "2014-01-14", "price": 0.998, "dividend": 0.0 }, { "date": "2014-01-15", "price": 1.002, "dividend": 0.0 }, { "date": "2014-01-16", "price": 1.0, "dividend": 0.0 }, { "date": "2014-01-17", "price": 0.999, "dividend": 0.0 }, { "date": "2014-01-20", "price": 0.999, "dividend": 0.0 }, { "date": "2014-01-21", "price": 1.006, "dividend": 0.0 }, { "date": "2014-01-22", "price": 1.01, "dividend": 0.0 }, { "date": "2014-01-23", "price": 0.999, "dividend": 0.0 }, { "date": "2014-01-24", "price": 0.971, "dividend": 0.0 }, { "date": "2014-01-27", "price": 0.958, "dividend": 0.0 }, { "date": "2014-01-28", "price": 0.964, "dividend": 0.0 }, { "date": "2014-01-29", "price": 0.954, "dividend": 0.0 }, { "date": "2014-01-30", "price": 0.959, "dividend": 0.0 }, { "date": "2014-01-31", "price": 0.959, "dividend": 0.0 }, { "date": "2014-02-03", "price": 0.935, "dividend": 0.0 }, { "date": "2014-02-04", "price": 0.939, "dividend": 0.0 }, { "date": "2014-02-05", "price": 0.939, "dividend": 0.0 }, { "date": "2014-02-06", "price": 0.955, "dividend": 0.0 }, { "date": "2014-02-07", "price": 0.969, "dividend": 0.0 }, { "date": "2014-02-10", "price": 0.972, "dividend": 0.0 }, { "date": "2014-02-11", "price": 0.98, "dividend": 0.0 }, { "date": "2014-02-12", "price": 0.981, "dividend": 0.0 }, { "date": "2014-02-13", "price": 0.986, "dividend": 0.0 }, { "date": "2014-02-14", "price": 0.986, "dividend": 0.0 }, { "date": "2014-02-17", "price": 0.986, "dividend": 0.0 }, { "date": "2014-02-18", "price": 0.994, "dividend": 0.0 }, { "date": "2014-02-19", "price": 0.992, "dividend": 0.0 }, { "date": "2014-02-20", "price": 0.992, "dividend": 0.0 }, { "date": "2014-02-21", "price": 0.994, "dividend": 0.0 }, { "date": "2014-02-24", "price": 0.999, "dividend": 0.0 }, { "date": "2014-02-25", "price": 0.998, "dividend": 0.0 }, { "date": "2014-02-26", "price": 1.001, "dividend": 0.0 }, { "date": "2014-02-27", "price": 1.006, "dividend": 0.0 }, { "date": "2014-02-28", "price": 1.012, "dividend": 0.0 }, { "date": "2014-03-03", "price": 0.999, "dividend": 0.0 }, { "date": "2014-03-04", "price": 1.014, "dividend": 0.0 }, { "date": "2014-03-05", "price": 1.013, "dividend": 0.0 }, { "date": "2014-03-06", "price": 1.014, "dividend": 0.0 }, { "date": "2014-03-07", "price": 1.017, "dividend": 0.0 }, { "date": "2014-03-10", "price": 1.014, "dividend": 0.0 }, { "date": "2014-03-11", "price": 1.004, "dividend": 0.0 }, { "date": "2014-03-12", "price": 0.999, "dividend": 0.0 }, { "date": "2014-03-13", "price": 0.981, "dividend": 0.0 }, { "date": "2014-03-14", "price": 0.977, "dividend": 0.0 }, { "date": "2014-03-17", "price": 0.987, "dividend": 0.0 }, { "date": "2014-03-18", "price": 0.993, "dividend": 0.0 }, { "date": "2014-03-19", "price": 0.99, "dividend": 0.0 }, { "date": "2014-03-20", "price": 0.993, "dividend": 0.0 }, { "date": "2014-03-21", "price": 0.986, "dividend": 0.0 }, { "date": "2014-03-24", "price": 0.982, "dividend": 0.0 }, { "date": "2014-03-25", "price": 0.985, "dividend": 0.0 }, { "date": "2014-03-26", "price": 0.979, "dividend": 0.0 }, { "date": "2014-03-27", "price": 0.977, "dividend": 0.0 }, { "date": "2014-03-28", "price": 0.979, "dividend": 0.0 }, { "date": "2014-03-31", "price": 0.985, "dividend": 0.0 }, { "date": "2014-04-01", "price": 0.997, "dividend": 0.0 }, { "date": "2014-04-02", "price": 1.001, "dividend": 0.0 }, { "date": "2014-04-03", "price": 0.999, "dividend": 0.0 }, { "date": "2014-04-04", "price": 0.984, "dividend": 0.0 }, { "date": "2014-04-07", "price": 0.972, "dividend": 0.0 }, { "date": "2014-04-08", "price": 0.971, "dividend": 0.0 }, { "date": "2014-04-09", "price": 0.982, "dividend": 0.0 }, { "date": "2014-04-10", "price": 0.966, "dividend": 0.0 }, { "date": "2014-04-11", "price": 0.957, "dividend": 0.0 }, { "date": "2014-04-14", "price": 0.966, "dividend": 0.0 }, { "date": "2014-04-15", "price": 0.966, "dividend": 0.0 }, { "date": "2014-04-16", "price": 0.978, "dividend": 0.0 }, { "date": "2014-04-17", "price": 0.983, "dividend": 0.0 }, { "date": "2014-04-18", "price": 0.983, "dividend": 0.0 }, { "date": "2014-04-21", "price": 0.983, "dividend": 0.0 }, { "date": "2014-04-22", "price": 0.995, "dividend": 0.0 }, { "date": "2014-04-23", "price": 0.992, "dividend": 0.0 }, { "date": "2014-04-24", "price": 0.997, "dividend": 0.0 }, { "date": "2014-04-25", "price": 0.985, "dividend": 0.0 }, { "date": "2014-04-28", "price": 0.985, "dividend": 0.0 }, { "date": "2014-04-29", "price": 0.993, "dividend": 0.0 }, { "date": "2014-04-30", "price": 0.992, "dividend": 0.0 }, { "date": "2014-05-01", "price": 0.992, "dividend": 0.0 }, { "date": "2014-05-02", "price": 0.995, "dividend": 0.0 }, { "date": "2014-05-05", "price": 0.995, "dividend": 0.0 }, { "date": "2014-05-06", "price": 0.987, "dividend": 0.0 }, { "date": "2014-05-07", "price": 0.988, "dividend": 0.0 }, { "date": "2014-05-08", "price": 0.984, "dividend": 0.0 }, { "date": "2014-05-09", "price": 0.987, "dividend": 0.0 }, { "date": "2014-05-12", "price": 0.998, "dividend": 0.0 }, { "date": "2014-05-13", "price": 0.998, "dividend": 0.0 }, { "date": "2014-05-14", "price": 0.998, "dividend": 0.0 }, { "date": "2014-05-15", "price": 0.991, "dividend": 0.0 }, { "date": "2014-05-16", "price": 0.993, "dividend": 0.0 }, { "date": "2014-05-19", "price": 0.995, "dividend": 0.0 }, { "date": "2014-05-20", "price": 0.993, "dividend": 0.0 }, { "date": "2014-05-21", "price": 0.999, "dividend": 0.0 }, { "date": "2014-05-22", "price": 1.004, "dividend": 0.0 }, { "date": "2014-05-23", "price": 1.008, "dividend": 0.0 }, { "date": "2014-05-26", "price": 1.008, "dividend": 0.0 }, { "date": "2014-05-27", "price": 1.02, "dividend": 0.0 }, { "date": "2014-05-28", "price": 1.016, "dividend": 0.0 }, { "date": "2014-05-29", "price": 1.016, "dividend": 0.0 }, { "date": "2014-05-30", "price": 1.021, "dividend": 0.0 }, { "date": "2014-06-02", "price": 1.024, "dividend": 0.0 }, { "date": "2014-06-03", "price": 1.023, "dividend": 0.0 }, { "date": "2014-06-04", "price": 1.024, "dividend": 0.0 }, { "date": "2014-06-05", "price": 1.027, "dividend": 0.0 }, { "date": "2014-06-06", "price": 1.033, "dividend": 0.0 }, { "date": "2014-06-09", "price": 1.033, "dividend": 0.0 }, { "date": "2014-06-10", "price": 1.033, "dividend": 0.0 }, { "date": "2014-06-11", "price": 1.032, "dividend": 0.0 }, { "date": "2014-06-12", "price": 1.026, "dividend": 0.0 }, { "date": "2014-06-13", "price": 1.03, "dividend": 0.0 }, { "date": "2014-06-16", "price": 1.028, "dividend": 0.0 }, { "date": "2014-06-17", "price": 1.032, "dividend": 0.0 }, { "date": "2014-06-18", "price": 1.034, "dividend": 0.0 }, { "date": "2014-06-19", "price": 1.037, "dividend": 0.0 }, { "date": "2014-06-20", "price": 1.041, "dividend": 0.0 }, { "date": "2014-06-23", "price": 1.041, "dividend": 0.0 }, { "date": "2014-06-24", "price": 1.034, "dividend": 0.0 }, { "date": "2014-06-25", "price": 1.042, "dividend": 0.0 }, { "date": "2014-06-26", "price": 1.041, "dividend": 0.0 }, { "date": "2014-06-27", "price": 1.045, "dividend": 0.0 }, { "date": "2014-06-30", "price": 1.045, "dividend": 0.0 }, { "date": "2014-07-01", "price": 1.051, "dividend": 0.0 }, { "date": "2014-07-02", "price": 1.053, "dividend": 0.0 }, { "date": "2014-07-03", "price": 1.059, "dividend": 0.0 }, { "date": "2014-07-04", "price": 1.058, "dividend": 0.0 }, { "date": "2014-07-07", "price": 1.052, "dividend": 0.0 }, { "date": "2014-07-08", "price": 1.04, "dividend": 0.0 }, { "date": "2014-07-09", "price": 1.042, "dividend": 0.0 }, { "date": "2014-07-10", "price": 1.033, "dividend": 0.0 }, { "date": "2014-07-11", "price": 1.032, "dividend": 0.0 }, { "date": "2014-07-14", "price": 1.039, "dividend": 0.0 }, { "date": "2014-07-15", "price": 1.036, "dividend": 0.0 }, { "date": "2014-07-16", "price": 1.04, "dividend": 0.0 }, { "date": "2014-07-17", "price": 1.025, "dividend": 0.0 }, { "date": "2014-07-18", "price": 1.031, "dividend": 0.0 }, { "date": "2014-07-21", "price": 1.025, "dividend": 0.0 }, { "date": "2014-07-22", "price": 1.034, "dividend": 0.0 }, { "date": "2014-07-23", "price": 1.034, "dividend": 0.0 }, { "date": "2014-07-24", "price": 1.035, "dividend": 0.0 }, { "date": "2014-07-25", "price": 1.029, "dividend": 0.0 }, { "date": "2014-07-28", "price": 1.029, "dividend": 0.0 }, { "date": "2014-07-29", "price": 1.029, "dividend": 0.0 }, { "date": "2014-07-30", "price": 1.028, "dividend": 0.0 }, { "date": "2014-07-31", "price": 1.012, "dividend": 0.0 }, { "date": "2014-08-01", "price": 1.009, "dividend": 0.0 }, { "date": "2014-08-04", "price": 1.016, "dividend": 0.0 }, { "date": "2014-08-05", "price": 1.009, "dividend": 0.0 }, { "date": "2014-08-06", "price": 1.007, "dividend": 0.0 }, { "date": "2014-08-07", "price": 1.002, "dividend": 0.0 }, { "date": "2014-08-08", "price": 1.011, "dividend": 0.0 }, { "date": "2014-08-11", "price": 1.014, "dividend": 0.0 }, { "date": "2014-08-12", "price": 1.013, "dividend": 0.0 }, { "date": "2014-08-13", "price": 1.021, "dividend": 0.0 }, { "date": "2014-08-14", "price": 1.022, "dividend": 0.0 }, { "date": "2014-08-15", "price": 1.022, "dividend": 0.0 }, { "date": "2014-08-18", "price": 1.027, "dividend": 0.0 }, { "date": "2014-08-19", "price": 1.035, "dividend": 0.0 }, { "date": "2014-08-20", "price": 1.039, "dividend": 0.0 }, { "date": "2014-08-21", "price": 1.04, "dividend": 0.0 }, { "date": "2014-08-22", "price": 1.037, "dividend": 0.0 }, { "date": "2014-08-25", "price": 1.043, "dividend": 0.0 }, { "date": "2014-08-26", "price": 1.044, "dividend": 0.0 }, { "date": "2014-08-27", "price": 1.043, "dividend": 0.0 }, { "date": "2014-08-28", "price": 1.039, "dividend": 0.0 }, { "date": "2014-08-29", "price": 1.041, "dividend": 0.0 }, { "date": "2014-09-01", "price": 1.041, "dividend": 0.0 }, { "date": "2014-09-02", "price": 1.046, "dividend": 0.0 }, { "date": "2014-09-03", "price": 1.047, "dividend": 0.0 }, { "date": "2014-09-04", "price": 1.047, "dividend": 0.0 }, { "date": "2014-09-05", "price": 1.05, "dividend": 0.0 }, { "date": "2014-09-08", "price": 1.051, "dividend": 0.0 }, { "date": "2014-09-09", "price": 1.049, "dividend": 0.0 }, { "date": "2014-09-10", "price": 1.053, "dividend": 0.0 }, { "date": "2014-09-11", "price": 1.053, "dividend": 0.0 }, { "date": "2014-09-12", "price": 1.049, "dividend": 0.0 }, { "date": "2014-09-15", "price": 1.045, "dividend": 0.0 }, { "date": "2014-09-16", "price": 1.047, "dividend": 0.0 }, { "date": "2014-09-17", "price": 1.051, "dividend": 0.0 }, { "date": "2014-09-18", "price": 1.057, "dividend": 0.0 }, { "date": "2014-09-19", "price": 1.051, "dividend": 0.0 }, { "date": "2014-09-22", "price": 1.045, "dividend": 0.0 }, { "date": "2014-09-23", "price": 1.037, "dividend": 0.0 }, { "date": "2014-09-24", "price": 1.043, "dividend": 0.0 }, { "date": "2014-09-25", "price": 1.029, "dividend": 0.0 }, { "date": "2014-09-26", "price": 1.04, "dividend": 0.0 }, { "date": "2014-09-29", "price": 1.037, "dividend": 0.0 }, { "date": "2014-09-30", "price": 1.033, "dividend": 0.0 }, { "date": "2014-10-01", "price": 1.018, "dividend": 0.0 }, { "date": "2014-10-02", "price": 1.014, "dividend": 0.0 }, { "date": "2014-10-03", "price": 1.028, "dividend": 0.0 }, { "date": "2014-10-06", "price": 1.028, "dividend": 0.0 }, { "date": "2014-10-07", "price": 1.007, "dividend": 0.0 }, { "date": "2014-10-08", "price": 1.018, "dividend": 0.0 }, { "date": "2014-10-09", "price": 0.995, "dividend": 0.0 }, { "date": "2014-10-10", "price": 0.982, "dividend": 0.0 }, { "date": "2014-10-13", "price": 0.965, "dividend": 0.0 }, { "date": "2014-10-14", "price": 0.971, "dividend": 0.0 }, { "date": "2014-10-15", "price": 0.966, "dividend": 0.0 }, { "date": "2014-10-16", "price": 0.968, "dividend": 0.0 }, { "date": "2014-10-17", "price": 0.984, "dividend": 0.0 }, { "date": "2014-10-20", "price": 0.989, "dividend": 0.0 }, { "date": "2014-10-21", "price": 1.006, "dividend": 0.0 }, { "date": "2014-10-22", "price": 1.006, "dividend": 0.0 }, { "date": "2014-10-23", "price": 1.015, "dividend": 0.0 }, { "date": "2014-10-24", "price": 1.015, "dividend": 0.0 }, { "date": "2014-10-27", "price": 1.009, "dividend": 0.0 }, { "date": "2014-10-28", "price": 1.023, "dividend": 0.0 }, { "date": "2014-10-29", "price": 1.025, "dividend": 0.0 }, { "date": "2014-10-30", "price": 1.034, "dividend": 0.0 }, { "date": "2014-10-31", "price": 1.054, "dividend": 0.0 }, { "date": "2014-11-03", "price": 1.054, "dividend": 0.0 }, { "date": "2014-11-04", "price": 1.048, "dividend": 0.0 }, { "date": "2014-11-05", "price": 1.055, "dividend": 0.0 }, { "date": "2014-11-06", "price": 1.057, "dividend": 0.0 }, { "date": "2014-11-07", "price": 1.05, "dividend": 0.0 }, { "date": "2014-11-10", "price": 1.056, "dividend": 0.0 }, { "date": "2014-11-11", "price": 1.062, "dividend": 0.0 }, { "date": "2014-11-12", "price": 1.059, "dividend": 0.0 }, { "date": "2014-11-13", "price": 1.06, "dividend": 0.0 }, { "date": "2014-11-14", "price": 1.066, "dividend": 0.0 }, { "date": "2014-11-17", "price": 1.062, "dividend": 0.0 }, { "date": "2014-11-18", "price": 1.067, "dividend": 0.0 }, { "date": "2014-11-19", "price": 1.071, "dividend": 0.0 }, { "date": "2014-11-20", "price": 1.066, "dividend": 0.0 }, { "date": "2014-11-21", "price": 1.073, "dividend": 0.0 }, { "date": "2014-11-24", "price": 1.084, "dividend": 0.0 }, { "date": "2014-11-25", "price": 1.082, "dividend": 0.0 }, { "date": "2014-11-26", "price": 1.082, "dividend": 0.0 }, { "date": "2014-11-27", "price": 1.082, "dividend": 0.0 }, { "date": "2014-11-28", "price": 1.082, "dividend": 0.0 }, { "date": "2014-12-01", "price": 1.076, "dividend": 0.0 }, { "date": "2014-12-02", "price": 1.081, "dividend": 0.0 }, { "date": "2014-12-03", "price": 1.086, "dividend": 0.0 }, { "date": "2014-12-04", "price": 1.084, "dividend": 0.0 }, { "date": "2014-12-05", "price": 1.098, "dividend": 0.0 }, { "date": "2014-12-08", "price": 1.082, "dividend": 0.0 }, { "date": "2014-12-09", "price": 1.078, "dividend": 0.0 }, { "date": "2014-12-10", "price": 1.055, "dividend": 0.0 }, { "date": "2014-12-11", "price": 1.059, "dividend": 0.0 }, { "date": "2014-12-12", "price": 1.044, "dividend": 0.0 }, { "date": "2014-12-15", "price": 1.029, "dividend": 0.0 }, { "date": "2014-12-16", "price": 1.018, "dividend": 0.0 }, { "date": "2014-12-17", "price": 1.04, "dividend": 0.0 }, { "date": "2014-12-18", "price": 1.066, "dividend": 0.0 }, { "date": "2014-12-19", "price": 1.069, "dividend": 0.0 }, { "date": "2014-12-22", "price": 1.079, "dividend": 0.0 }, { "date": "2014-12-23", "price": 1.083, "dividend": 0.0 }, { "date": "2014-12-24", "price": 1.081, "dividend": 0.0 }, { "date": "2014-12-25", "price": 1.081, "dividend": 0.0 }, { "date": "2014-12-26", "price": 1.081, "dividend": 0.0 }, { "date": "2014-12-29", "price": 1.084, "dividend": 0.0 }, { "date": "2014-12-30", "price": 1.074, "dividend": 0.0 }, { "date": "2014-12-31", "price": 1.072, "dividend": 0.0 }, { "date": "2015-01-01", "price": 1.072, "dividend": 0.0 }, { "date": "2015-01-02", "price": 1.076, "dividend": 0.0 }, { "date": "2015-01-05", "price": 1.058, "dividend": 0.0 }, { "date": "2015-01-06", "price": 1.047, "dividend": 0.0 }, { "date": "2015-01-07", "price": 1.059, "dividend": 0.0 }, { "date": "2015-01-08", "price": 1.076, "dividend": 0.0 }, { "date": "2015-01-09", "price": 1.067, "dividend": 0.0 }, { "date": "2015-01-12", "price": 1.063, "dividend": 0.0 }, { "date": "2015-01-13", "price": 1.062, "dividend": 0.0 }, { "date": "2015-01-14", "price": 1.057, "dividend": 0.0 }, { "date": "2015-01-15", "price": 1.049, "dividend": 0.0 }, { "date": "2015-01-16", "price": 1.057, "dividend": 0.0 }, { "date": "2015-01-19", "price": 1.057, "dividend": 0.0 }, { "date": "2015-01-20", "price": 1.072, "dividend": 0.0 }, { "date": "2015-01-21", "price": 1.079, "dividend": 0.0 }, { "date": "2015-01-22", "price": 1.093, "dividend": 0.0 }, { "date": "2015-01-23", "price": 1.101, "dividend": 0.0 }, { "date": "2015-01-26", "price": 1.106, "dividend": 0.0 }, { "date": "2015-01-27", "price": 1.097, "dividend": 0.0 }, { "date": "2015-01-28", "price": 1.095, "dividend": 0.0 }, { "date": "2015-01-29", "price": 1.104, "dividend": 0.0 }, { "date": "2015-01-30", "price": 1.093, "dividend": 0.0 }, { "date": "2015-02-02", "price": 1.102, "dividend": 0.0 }, { "date": "2015-02-03", "price": 1.109, "dividend": 0.0 }, { "date": "2015-02-04", "price": 1.108, "dividend": 0.0 }, { "date": "2015-02-05", "price": 1.115, "dividend": 0.0 }, { "date": "2015-02-06", "price": 1.113, "dividend": 0.0 }, { "date": "2015-02-09", "price": 1.108, "dividend": 0.0 }, { "date": "2015-02-10", "price": 1.12, "dividend": 0.0 }, { "date": "2015-02-11", "price": 1.12, "dividend": 0.0 }, { "date": "2015-02-12", "price": 1.127, "dividend": 0.0 }, { "date": "2015-02-13", "price": 1.133, "dividend": 0.0 }, { "date": "2015-02-16", "price": 1.132, "dividend": 0.0 }, { "date": "2015-02-17", "price": 1.137, "dividend": 0.0 }, { "date": "2015-02-18", "price": 1.14, "dividend": 0.0 }, { "date": "2015-02-19", "price": 1.14, "dividend": 0.0 }, { "date": "2015-02-20", "price": 1.14, "dividend": 0.0 }, { "date": "2015-02-23", "price": 1.155, "dividend": 0.0 }, { "date": "2015-02-24", "price": 1.154, "dividend": 0.0 }, { "date": "2015-02-25", "price": 1.153, "dividend": 0.0 }, { "date": "2015-02-26", "price": 1.157, "dividend": 0.0 }, { "date": "2015-02-27", "price": 1.16, "dividend": 0.0 }, { "date": "2015-03-02", "price": 1.173, "dividend": 0.0 }, { "date": "2015-03-03", "price": 1.165, "dividend": 0.0 }, { "date": "2015-03-04", "price": 1.168, "dividend": 0.0 }, { "date": "2015-03-05", "price": 1.175, "dividend": 0.0 }, { "date": "2015-03-06", "price": 1.167, "dividend": 0.0 }, { "date": "2015-03-09", "price": 1.17, "dividend": 0.0 }, { "date": "2015-03-10", "price": 1.156, "dividend": 0.0 }, { "date": "2015-03-11", "price": 1.156, "dividend": 0.0 }, { "date": "2015-03-12", "price": 1.163, "dividend": 0.0 }, { "date": "2015-03-13", "price": 1.167, "dividend": 0.0 }, { "date": "2015-03-16", "price": 1.181, "dividend": 0.0 }, { "date": "2015-03-17", "price": 1.176, "dividend": 0.0 }, { "date": "2015-03-18", "price": 1.18, "dividend": 0.0 }, { "date": "2015-03-19", "price": 1.187, "dividend": 0.0 }, { "date": "2015-03-20", "price": 1.191, "dividend": 0.0 }, { "date": "2015-03-23", "price": 1.179, "dividend": 0.0 }, { "date": "2015-03-24", "price": 1.175, "dividend": 0.0 }, { "date": "2015-03-25", "price": 1.165, "dividend": 0.0 }, { "date": "2015-03-26", "price": 1.162, "dividend": 0.0 }, { "date": "2015-03-27", "price": 1.166, "dividend": 0.0 }, { "date": "2015-03-30", "price": 1.182, "dividend": 0.0 }, { "date": "2015-03-31", "price": 1.17, "dividend": 0.0 }, { "date": "2015-04-01", "price": 1.166, "dividend": 0.0 }, { "date": "2015-04-02", "price": 1.168, "dividend": 0.0 }, { "date": "2015-04-03", "price": 1.168, "dividend": 0.0 }, { "date": "2015-04-06", "price": 1.168, "dividend": 0.0 }, { "date": "2015-04-07", "price": 1.178, "dividend": 0.0 }, { "date": "2015-04-08", "price": 1.182, "dividend": 0.0 }, { "date": "2015-04-09", "price": 1.191, "dividend": 0.0 }, { "date": "2015-04-10", "price": 1.203, "dividend": 0.0 }, { "date": "2015-04-13", "price": 1.203, "dividend": 0.0 }, { "date": "2015-04-14", "price": 1.194, "dividend": 0.0 }, { "date": "2015-04-15", "price": 1.194, "dividend": 0.0 }, { "date": "2015-04-16", "price": 1.191, "dividend": 0.0 }, { "date": "2015-04-17", "price": 1.173, "dividend": 0.0 }, { "date": "2015-04-20", "price": 1.179, "dividend": 0.0 }, { "date": "2015-04-21", "price": 1.187, "dividend": 0.0 }, { "date": "2015-04-22", "price": 1.189, "dividend": 0.0 }, { "date": "2015-04-23", "price": 1.187, "dividend": 0.0 }, { "date": "2015-04-24", "price": 1.183, "dividend": 0.0 }, { "date": "2015-04-27", "price": 1.177, "dividend": 0.0 }, { "date": "2015-04-28", "price": 1.167, "dividend": 0.0 }, { "date": "2015-04-29", "price": 1.165, "dividend": 0.0 }, { "date": "2015-04-30", "price": 1.153, "dividend": 0.0 }, { "date": "2015-05-01", "price": 1.153, "dividend": 0.0 }, { "date": "2015-05-04", "price": 1.17, "dividend": 0.0 }, { "date": "2015-05-05", "price": 1.156, "dividend": 0.0 }, { "date": "2015-05-06", "price": 1.147, "dividend": 0.0 }, { "date": "2015-05-07", "price": 1.159, "dividend": 0.0 }, { "date": "2015-05-08", "price": 1.173, "dividend": 0.0 }, { "date": "2015-05-11", "price": 1.173, "dividend": 0.0 }, { "date": "2015-05-12", "price": 1.167, "dividend": 0.0 }, { "date": "2015-05-13", "price": 1.16, "dividend": 0.0 }, { "date": "2015-05-14", "price": 1.16, "dividend": 0.0 }, { "date": "2015-05-15", "price": 1.161, "dividend": 0.0 }, { "date": "2015-05-18", "price": 1.181, "dividend": 0.0 }, { "date": "2015-05-19", "price": 1.186, "dividend": 0.0 }, { "date": "2015-05-20", "price": 1.19, "dividend": 0.0 }, { "date": "2015-05-21", "price": 1.188, "dividend": 0.0 }, { "date": "2015-05-22", "price": 1.189, "dividend": 0.0 }, { "date": "2015-05-25", "price": 1.189, "dividend": 0.0 }, { "date": "2015-05-26", "price": 1.188, "dividend": 0.0 }, { "date": "2015-05-27", "price": 1.197, "dividend": 0.0 }, { "date": "2015-05-28", "price": 1.195, "dividend": 0.0 }, { "date": "2015-05-29", "price": 1.186, "dividend": 0.0 }, { "date": "2015-06-01", "price": 1.186, "dividend": 0.0 }, { "date": "2015-06-02", "price": 1.187, "dividend": 0.0 }, { "date": "2015-06-03", "price": 1.187, "dividend": 0.0 }, { "date": "2015-06-04", "price": 1.181, "dividend": 0.0 }, { "date": "2015-06-05", "price": 1.187, "dividend": 0.0 }, { "date": "2015-06-08", "price": 1.176, "dividend": 0.0 }, { "date": "2015-06-09", "price": 1.173, "dividend": 0.0 }, { "date": "2015-06-10", "price": 1.177, "dividend": 0.0 }, { "date": "2015-06-11", "price": 1.183, "dividend": 0.0 }, { "date": "2015-06-12", "price": 1.176, "dividend": 0.0 }, { "date": "2015-06-15", "price": 1.171, "dividend": 0.0 }, { "date": "2015-06-16", "price": 1.173, "dividend": 0.0 }, { "date": "2015-06-17", "price": 1.167, "dividend": 0.0 }, { "date": "2015-06-18", "price": 1.177, "dividend": 0.0 }, { "date": "2015-06-19", "price": 1.173, "dividend": 0.0 }, { "date": "2015-06-22", "price": 1.187, "dividend": 0.0 }, { "date": "2015-06-23", "price": 1.187, "dividend": 0.0 }, { "date": "2015-06-24", "price": 1.189, "dividend": 0.0 }, { "date": "2015-06-25", "price": 1.19, "dividend": 0.0 }, { "date": "2015-06-26", "price": 1.193, "dividend": 0.0 }, { "date": "2015-06-29", "price": 1.161, "dividend": 0.0 }, { "date": "2015-06-30", "price": 1.167, "dividend": 0.0 }, { "date": "2015-07-01", "price": 1.18, "dividend": 0.0 }, { "date": "2015-07-02", "price": 1.175, "dividend": 0.0 }, { "date": "2015-07-03", "price": 1.175, "dividend": 0.0 }, { "date": "2015-07-06", "price": 1.16, "dividend": 0.0 }, { "date": "2015-07-07", "price": 1.163, "dividend": 0.0 }, { "date": "2015-07-08", "price": 1.137, "dividend": 0.0 }, { "date": "2015-07-09", "price": 1.154, "dividend": 0.0 }, { "date": "2015-07-10", "price": 1.176, "dividend": 0.0 }, { "date": "2015-07-13", "price": 1.194, "dividend": 0.0 }, { "date": "2015-07-14", "price": 1.206, "dividend": 0.0 }, { "date": "2015-07-15", "price": 1.204, "dividend": 0.0 }, { "date": "2015-07-16", "price": 1.216, "dividend": 0.0 }, { "date": "2015-07-17", "price": 1.216, "dividend": 0.0 }, { "date": "2015-07-20", "price": 1.226, "dividend": 0.0 }, { "date": "2015-07-21", "price": 1.214, "dividend": 0.0 }, { "date": "2015-07-22", "price": 1.211, "dividend": 0.0 }, { "date": "2015-07-23", "price": 1.213, "dividend": 0.0 }, { "date": "2015-07-24", "price": 1.203, "dividend": 0.0 }, { "date": "2015-07-27", "price": 1.183, "dividend": 0.0 }, { "date": "2015-07-28", "price": 1.19, "dividend": 0.0 }, { "date": "2015-07-29", "price": 1.203, "dividend": 0.0 }, { "date": "2015-07-30", "price": 1.212, "dividend": 0.0 }, { "date": "2015-07-31", "price": 1.208, "dividend": 0.0 }, { "date": "2015-08-03", "price": 1.21, "dividend": 0.0 }, { "date": "2015-08-04", "price": 1.212, "dividend": 0.0 }, { "date": "2015-08-05", "price": 1.22, "dividend": 0.0 }, { "date": "2015-08-06", "price": 1.203, "dividend": 0.0 }, { "date": "2015-08-07", "price": 1.203, "dividend": 0.0 }, { "date": "2015-08-10", "price": 1.203, "dividend": 0.0 }, { "date": "2015-08-11", "price": 1.21, "dividend": 0.0 }, { "date": "2015-08-12", "price": 1.197, "dividend": 0.0 }, { "date": "2015-08-13", "price": 1.198, "dividend": 0.0 }, { "date": "2015-08-14", "price": 1.209, "dividend": 0.0 }, { "date": "2015-08-17", "price": 1.216, "dividend": 0.0 }, { "date": "2015-08-18", "price": 1.206, "dividend": 0.0 }, { "date": "2015-08-19", "price": 1.193, "dividend": 0.0 }, { "date": "2015-08-20", "price": 1.163, "dividend": 0.0 }, { "date": "2015-08-21", "price": 1.133, "dividend": 0.0 }, { "date": "2015-08-24", "price": 1.094, "dividend": 0.0 }, { "date": "2015-08-25", "price": 1.094, "dividend": 0.0 }, { "date": "2015-08-26", "price": 1.121, "dividend": 0.0 }, { "date": "2015-08-27", "price": 1.14, "dividend": 0.0 }, { "date": "2015-08-28", "price": 1.147, "dividend": 0.0 }, { "date": "2015-08-31", "price": 1.139, "dividend": 0.0 }, { "date": "2015-09-01", "price": 1.109, "dividend": 0.0 }, { "date": "2015-09-02", "price": 1.124, "dividend": 0.0 }, { "date": "2015-09-03", "price": 1.125, "dividend": 0.0 }, { "date": "2015-09-04", "price": 1.114, "dividend": 0.0 }, { "date": "2015-09-07", "price": 1.114, "dividend": 0.0 }, { "date": "2015-09-08", "price": 1.137, "dividend": 0.0 }, { "date": "2015-09-09", "price": 1.131, "dividend": 0.0 }, { "date": "2015-09-10", "price": 1.129, "dividend": 0.0 }, { "date": "2015-09-11", "price": 1.129, "dividend": 0.0 }, { "date": "2015-09-14", "price": 1.121, "dividend": 0.0 }, { "date": "2015-09-15", "price": 1.131, "dividend": 0.0 }, { "date": "2015-09-16", "price": 1.14, "dividend": 0.0 }, { "date": "2015-09-17", "price": 1.144, "dividend": 0.0 }, { "date": "2015-09-18", "price": 1.128, "dividend": 0.0 }, { "date": "2015-09-21", "price": 1.137, "dividend": 0.0 }, { "date": "2015-09-22", "price": 1.12, "dividend": 0.0 }, { "date": "2015-09-23", "price": 1.121, "dividend": 0.0 }, { "date": "2015-09-24", "price": 1.121, "dividend": 0.0 }, { "date": "2015-09-25", "price": 1.115, "dividend": 0.0 }, { "date": "2015-09-28", "price": 1.086, "dividend": 0.0 }, { "date": "2015-09-29", "price": 1.084, "dividend": 0.0 }, { "date": "2015-09-30", "price": 1.105, "dividend": 0.0 }, { "date": "2015-10-01", "price": 1.114, "dividend": 0.0 }, { "date": "2015-10-02", "price": 1.138, "dividend": 0.0 }, { "date": "2015-10-05", "price": 1.149, "dividend": 0.0 }, { "date": "2015-10-06", "price": 1.145, "dividend": 0.0 }, { "date": "2015-10-07", "price": 1.145, "dividend": 0.0 }, { "date": "2015-10-08", "price": 1.143, "dividend": 0.0 }, { "date": "2015-10-09", "price": 1.139, "dividend": 0.0 }, { "date": "2015-10-12", "price": 1.141, "dividend": 0.0 }, { "date": "2015-10-13", "price": 1.134, "dividend": 0.0 }, { "date": "2015-10-14", "price": 1.109, "dividend": 0.0 }, { "date": "2015-10-15", "price": 1.127, "dividend": 0.0 }, { "date": "2015-10-16", "price": 1.138, "dividend": 0.0 }, { "date": "2015-10-19", "price": 1.143, "dividend": 0.0 }, { "date": "2015-10-20", "price": 1.14, "dividend": 0.0 }, { "date": "2015-10-21", "price": 1.132, "dividend": 0.0 }, { "date": "2015-10-22", "price": 1.145, "dividend": 0.0 }, { "date": "2015-10-23", "price": 1.166, "dividend": 0.0 }, { "date": "2015-10-26", "price": 1.16, "dividend": 0.0 }, { "date": "2015-10-27", "price": 1.155, "dividend": 0.0 }, { "date": "2015-10-28", "price": 1.174, "dividend": 0.0 }, { "date": "2015-10-29", "price": 1.169, "dividend": 0.0 }, { "date": "2015-10-30", "price": 1.165, "dividend": 0.0 }, { "date": "2015-11-02", "price": 1.173, "dividend": 0.0 }, { "date": "2015-11-03", "price": 1.174, "dividend": 0.0 }, { "date": "2015-11-04", "price": 1.178, "dividend": 0.0 }, { "date": "2015-11-05", "price": 1.182, "dividend": 0.0 }, { "date": "2015-11-06", "price": 1.193, "dividend": 0.0 }, { "date": "2015-11-09", "price": 1.183, "dividend": 0.0 }, { "date": "2015-11-10", "price": 1.183, "dividend": 0.0 }, { "date": "2015-11-11", "price": 1.182, "dividend": 0.0 }, { "date": "2015-11-12", "price": 1.169, "dividend": 0.0 }, { "date": "2015-11-13", "price": 1.159, "dividend": 0.0 }, { "date": "2015-11-16", "price": 1.171, "dividend": 0.0 }, { "date": "2015-11-17", "price": 1.179, "dividend": 0.0 }, { "date": "2015-11-18", "price": 1.19, "dividend": 0.0 }, { "date": "2015-11-19", "price": 1.184, "dividend": 0.0 }, { "date": "2015-11-20", "price": 1.188, "dividend": 0.0 }, { "date": "2015-11-23", "price": 1.192, "dividend": 0.0 }, { "date": "2015-11-24", "price": 1.185, "dividend": 0.0 }, { "date": "2015-11-25", "price": 1.189, "dividend": 0.0 }, { "date": "2015-11-26", "price": 1.189, "dividend": 0.0 }, { "date": "2015-11-27", "price": 1.193, "dividend": 0.0 }, { "date": "2015-11-30", "price": 1.186, "dividend": 0.0 }, { "date": "2015-12-01", "price": 1.191, "dividend": 0.0 }, { "date": "2015-12-02", "price": 1.186, "dividend": 0.0 }, { "date": "2015-12-03", "price": 1.155, "dividend": 0.0 }, { "date": "2015-12-04", "price": 1.171, "dividend": 0.0 }, { "date": "2015-12-07", "price": 1.174, "dividend": 0.0 }, { "date": "2015-12-08", "price": 1.165, "dividend": 0.0 }, { "date": "2015-12-09", "price": 1.15, "dividend": 0.0 }, { "date": "2015-12-10", "price": 1.15, "dividend": 0.0 }, { "date": "2015-12-11", "price": 1.13, "dividend": 0.0 }, { "date": "2015-12-14", "price": 1.131, "dividend": 0.0 }, { "date": "2015-12-15", "price": 1.141, "dividend": 0.0 }, { "date": "2015-12-16", "price": 1.157, "dividend": 0.0 }, { "date": "2015-12-17", "price": 1.157, "dividend": 0.0 }, { "date": "2015-12-18", "price": 1.137, "dividend": 0.0 }, { "date": "2015-12-21", "price": 1.137, "dividend": 0.0 }, { "date": "2015-12-22", "price": 1.138, "dividend": 0.0 }, { "date": "2015-12-23", "price": 1.151, "dividend": 0.0 }, { "date": "2015-12-24", "price": 1.15, "dividend": 0.0 }, { "date": "2015-12-25", "price": 1.15, "dividend": 0.0 }, { "date": "2015-12-28", "price": 1.154, "dividend": 0.0 }, { "date": "2015-12-29", "price": 1.168, "dividend": 0.0 }, { "date": "2015-12-30", "price": 1.162, "dividend": 0.0 }, { "date": "2015-12-31", "price": 1.154, "dividend": 0.0 }, { "date": "2016-01-01", "price": 1.154, "dividend": 0.0 }, { "date": "2016-01-04", "price": 1.135, "dividend": 0.0 }, { "date": "2016-01-05", "price": 1.132, "dividend": 0.0 }, { "date": "2016-01-06", "price": 1.125, "dividend": 0.0 }, { "date": "2016-01-07", "price": 1.093, "dividend": 0.0 }, { "date": "2016-01-08", "price": 1.088, "dividend": 0.0 }, { "date": "2016-01-11", "price": 1.077, "dividend": 0.0 }, { "date": "2016-01-12", "price": 1.089, "dividend": 0.0 }, { "date": "2016-01-13", "price": 1.062, "dividend": 0.0 }, { "date": "2016-01-14", "price": 1.072, "dividend": 0.0 }, { "date": "2016-01-15", "price": 1.047, "dividend": 0.0 }, { "date": "2016-01-18", "price": 1.047, "dividend": 0.0 }, { "date": "2016-01-19", "price": 1.05, "dividend": 0.0 }, { "date": "2016-01-20", "price": 1.036, "dividend": 0.0 }, { "date": "2016-01-21", "price": 1.031, "dividend": 0.0 }, { "date": "2016-01-22", "price": 1.058, "dividend": 0.0 }, { "date": "2016-01-24", "price": 1.202, "dividend": 0.0 }, { "date": "2016-01-25", "price": 1.046, "dividend": 0.0 }, { "date": "2016-01-26", "price": 1.052, "dividend": 0.0 }, { "date": "2016-01-27", "price": 1.045, "dividend": 0.0 }, { "date": "2016-01-28", "price": 1.043, "dividend": 0.0 }, { "date": "2016-01-29", "price": 1.068, "dividend": 0.0 }, { "date": "2016-02-01", "price": 1.069, "dividend": 0.0 }, { "date": "2016-02-02", "price": 1.05, "dividend": 0.0 }, { "date": "2016-02-03", "price": 1.036, "dividend": 0.0 }, { "date": "2016-02-04", "price": 1.023, "dividend": 0.0 }, { "date": "2016-02-05", "price": 1.0, "dividend": 0.0 }, { "date": "2016-02-08", "price": 1.0, "dividend": 0.0 }, { "date": "2016-02-09", "price": 1.0, "dividend": 0.0 }, { "date": "2016-02-10", "price": 0.969, "dividend": 0.0 }, { "date": "2016-02-11", "price": 0.95, "dividend": 0.0 }, { "date": "2016-02-12", "price": 0.971, "dividend": 0.0 }, { "date": "2016-02-15", "price": 0.971, "dividend": 0.0 }, { "date": "2016-02-16", "price": 0.999, "dividend": 0.0 }, { "date": "2016-02-17", "price": 1.02, "dividend": 0.0 }, { "date": "2016-02-18", "price": 1.013, "dividend": 0.0 }, { "date": "2016-02-19", "price": 1.017, "dividend": 0.0 }, { "date": "2016-02-22", "price": 1.024, "dividend": 0.0 }, { "date": "2016-02-23", "price": 1.02, "dividend": 0.0 }, { "date": "2016-02-24", "price": 1.017, "dividend": 0.0 }, { "date": "2016-02-25", "price": 1.027, "dividend": 0.0 }, { "date": "2016-02-26", "price": 1.035, "dividend": 0.0 }, { "date": "2016-02-29", "price": 1.027, "dividend": 0.0 }, { "date": "2016-03-01", "price": 1.054, "dividend": 0.0 }, { "date": "2016-03-02", "price": 1.057, "dividend": 0.0 }, { "date": "2016-03-03", "price": 1.054, "dividend": 0.0 }, { "date": "2016-03-04", "price": 1.051, "dividend": 0.0 }, { "date": "2016-03-07", "price": 1.05, "dividend": 0.0 }, { "date": "2016-03-08", "price": 1.038, "dividend": 0.0 }, { "date": "2016-03-09", "price": 1.041, "dividend": 0.0 }, { "date": "2016-03-10", "price": 1.044, "dividend": 0.0 }, { "date": "2016-03-11", "price": 1.058, "dividend": 0.0 }, { "date": "2016-03-14", "price": 1.059, "dividend": 0.0 }, { "date": "2016-03-15", "price": 1.056, "dividend": 0.0 }, { "date": "2016-03-16", "price": 1.055, "dividend": 0.0 }, { "date": "2016-03-17", "price": 1.051, "dividend": 0.0 }, { "date": "2016-03-18", "price": 1.066, "dividend": 0.0 }, { "date": "2016-03-21", "price": 1.068, "dividend": 0.0 }, { "date": "2016-03-22", "price": 1.07, "dividend": 0.0 }, { "date": "2016-03-23", "price": 1.065, "dividend": 0.0 }, { "date": "2016-03-24", "price": 1.064, "dividend": 0.0 }, { "date": "2016-03-25", "price": 1.064, "dividend": 0.0 }, { "date": "2016-03-28", "price": 1.064, "dividend": 0.0 }, { "date": "2016-03-29", "price": 1.067, "dividend": 0.0 }, { "date": "2016-03-30", "price": 1.074, "dividend": 0.0 }, { "date": "2016-03-31", "price": 1.067, "dividend": 0.0 }, { "date": "2016-04-01", "price": 1.077, "dividend": 0.0 }, { "date": "2016-04-04", "price": 1.072, "dividend": 0.0 }, { "date": "2016-04-05", "price": 1.061, "dividend": 0.0 }, { "date": "2016-04-06", "price": 1.07, "dividend": 0.0 }, { "date": "2016-04-07", "price": 1.061, "dividend": 0.0 }, { "date": "2016-04-08", "price": 1.062, "dividend": 0.0 }, { "date": "2016-04-11", "price": 1.057, "dividend": 0.0 }, { "date": "2016-04-12", "price": 1.061, "dividend": 0.0 }, { "date": "2016-04-13", "price": 1.087, "dividend": 0.0 }, { "date": "2016-04-14", "price": 1.098, "dividend": 0.0 }, { "date": "2016-04-15", "price": 1.091, "dividend": 0.0 }, { "date": "2016-04-18", "price": 1.091, "dividend": 0.0 }, { "date": "2016-04-19", "price": 1.077, "dividend": 0.0 }, { "date": "2016-04-20", "price": 1.084, "dividend": 0.0 }, { "date": "2016-04-21", "price": 1.085, "dividend": 0.0 }, { "date": "2016-04-22", "price": 1.087, "dividend": 0.0 }, { "date": "2016-04-25", "price": 1.079, "dividend": 0.0 }, { "date": "2016-04-26", "price": 1.081, "dividend": 0.0 }, { "date": "2016-04-27", "price": 1.081, "dividend": 0.0 }, { "date": "2016-04-28", "price": 1.067, "dividend": 0.0 }, { "date": "2016-04-29", "price": 1.057, "dividend": 0.0 }, { "date": "2016-05-02", "price": 1.057, "dividend": 0.0 }, { "date": "2016-05-03", "price": 1.055, "dividend": 0.0 }, { "date": "2016-05-04", "price": 1.048, "dividend": 0.0 }, { "date": "2016-05-05", "price": 1.048, "dividend": 0.0 }, { "date": "2016-05-06", "price": 1.05, "dividend": 0.0 }, { "date": "2016-05-09", "price": 1.062, "dividend": 0.0 }, { "date": "2016-05-10", "price": 1.073, "dividend": 0.0 }, { "date": "2016-05-11", "price": 1.06, "dividend": 0.0 }, { "date": "2016-05-12", "price": 1.06, "dividend": 0.0 }, { "date": "2016-05-13", "price": 1.054, "dividend": 0.0 }, { "date": "2016-05-16", "price": 1.054, "dividend": 0.0 }, { "date": "2016-05-17", "price": 1.054, "dividend": 0.0 }, { "date": "2016-05-18", "price": 1.071, "dividend": 0.0 }, { "date": "2016-05-19", "price": 1.06, "dividend": 0.0 }, { "date": "2016-05-20", "price": 1.073, "dividend": 0.0 }, { "date": "2016-05-23", "price": 1.069, "dividend": 0.0 }, { "date": "2016-05-24", "price": 1.091, "dividend": 0.0 }, { "date": "2016-05-25", "price": 1.095, "dividend": 0.0 }, { "date": "2016-05-26", "price": 1.094, "dividend": 0.0 }, { "date": "2016-05-27", "price": 1.105, "dividend": 0.0 }, { "date": "2016-05-30", "price": 1.105, "dividend": 0.0 }, { "date": "2016-05-31", "price": 1.103, "dividend": 0.0 }, { "date": "2016-06-01", "price": 1.101, "dividend": 0.0 }, { "date": "2016-06-02", "price": 1.104, "dividend": 0.0 }, { "date": "2016-06-03", "price": 1.085, "dividend": 0.0 }, { "date": "2016-06-06", "price": 1.09, "dividend": 0.0 }, { "date": "2016-06-07", "price": 1.091, "dividend": 0.0 }, { "date": "2016-06-08", "price": 1.086, "dividend": 0.0 }, { "date": "2016-06-09", "price": 1.083, "dividend": 0.0 }, { "date": "2016-06-10", "price": 1.069, "dividend": 0.0 }, { "date": "2016-06-13", "price": 1.053, "dividend": 0.0 }, { "date": "2016-06-14", "price": 1.047, "dividend": 0.0 }, { "date": "2016-06-15", "price": 1.05, "dividend": 0.0 }, { "date": "2016-06-16", "price": 1.048, "dividend": 0.0 }, { "date": "2016-06-17", "price": 1.047, "dividend": 0.0 }, { "date": "2016-06-20", "price": 1.058, "dividend": 0.0 }, { "date": "2016-06-21", "price": 1.062, "dividend": 0.0 }, { "date": "2016-06-22", "price": 1.061, "dividend": 0.0 }, { "date": "2016-06-23", "price": 1.061, "dividend": 0.0 }, { "date": "2016-06-24", "price": 1.035, "dividend": 0.0 }, { "date": "2016-06-27", "price": 1.016, "dividend": 0.0 }, { "date": "2016-06-28", "price": 1.032, "dividend": 0.0 }, { "date": "2016-06-29", "price": 1.047, "dividend": 0.0 }, { "date": "2016-06-30", "price": 1.06, "dividend": 0.0 }, { "date": "2016-07-01", "price": 1.063, "dividend": 0.0 }, { "date": "2016-07-04", "price": 1.063, "dividend": 0.0 }, { "date": "2016-07-05", "price": 1.05, "dividend": 0.0 }, { "date": "2016-07-06", "price": 1.05, "dividend": 0.0 }, { "date": "2016-07-07", "price": 1.05, "dividend": 0.0 }, { "date": "2016-07-08", "price": 1.063, "dividend": 0.0 }, { "date": "2016-07-11", "price": 1.079, "dividend": 0.0 }, { "date": "2016-07-12", "price": 1.083, "dividend": 0.0 }, { "date": "2016-07-13", "price": 1.079, "dividend": 0.0 }, { "date": "2016-07-14", "price": 1.085, "dividend": 0.0 }, { "date": "2016-07-15", "price": 1.088, "dividend": 0.0 }, { "date": "2016-07-18", "price": 1.09, "dividend": 0.0 }, { "date": "2016-07-19", "price": 1.092, "dividend": 0.0 }, { "date": "2016-07-20", "price": 1.108, "dividend": 0.0 }, { "date": "2016-07-21", "price": 1.101, "dividend": 0.0 }, { "date": "2016-07-22", "price": 1.111, "dividend": 0.0 }, { "date": "2016-07-25", "price": 1.113, "dividend": 0.0 }, { "date": "2016-07-26", "price": 1.114, "dividend": 0.0 }, { "date": "2016-07-27", "price": 1.114, "dividend": 0.0 }, { "date": "2016-07-28", "price": 1.117, "dividend": 0.0 }, { "date": "2016-07-29", "price": 1.104, "dividend": 0.0 }, { "date": "2016-08-01", "price": 1.105, "dividend": 0.0 }, { "date": "2016-08-02", "price": 1.093, "dividend": 0.0 }, { "date": "2016-08-03", "price": 1.096, "dividend": 0.0 }, { "date": "2016-08-04", "price": 1.1, "dividend": 0.0 }, { "date": "2016-08-05", "price": 1.114, "dividend": 0.0 }, { "date": "2016-08-08", "price": 1.112, "dividend": 0.0 }, { "date": "2016-08-09", "price": 1.112, "dividend": 0.0 }, { "date": "2016-08-10", "price": 1.108, "dividend": 0.0 }, { "date": "2016-08-11", "price": 1.119, "dividend": 0.0 }, { "date": "2016-08-12", "price": 1.124, "dividend": 0.0 }, { "date": "2016-08-15", "price": 1.124, "dividend": 0.0 }, { "date": "2016-08-16", "price": 1.12, "dividend": 0.0 }, { "date": "2016-08-17", "price": 1.122, "dividend": 0.0 }, { "date": "2016-08-18", "price": 1.126, "dividend": 0.0 }, { "date": "2016-08-19", "price": 1.131, "dividend": 0.0 }, { "date": "2016-08-22", "price": 1.135, "dividend": 0.0 }, { "date": "2016-08-23", "price": 1.139, "dividend": 0.0 }, { "date": "2016-08-24", "price": 1.131, "dividend": 0.0 }, { "date": "2016-08-25", "price": 1.13, "dividend": 0.0 }, { "date": "2016-08-26", "price": 1.136, "dividend": 0.0 }, { "date": "2016-08-29", "price": 1.142, "dividend": 0.0 }, { "date": "2016-08-30", "price": 1.147, "dividend": 0.0 }, { "date": "2016-08-31", "price": 1.14, "dividend": 0.0 }, { "date": "2016-09-01", "price": 1.14, "dividend": 0.0 }, { "date": "2016-09-02", "price": 1.149, "dividend": 0.0 }, { "date": "2016-09-05", "price": 1.149, "dividend": 0.0 }, { "date": "2016-09-06", "price": 1.151, "dividend": 0.0 }, { "date": "2016-09-07", "price": 1.15, "dividend": 0.0 }, { "date": "2016-09-08", "price": 1.15, "dividend": 0.0 }, { "date": "2016-09-09", "price": 1.13, "dividend": 0.0 }, { "date": "2016-09-12", "price": 1.13, "dividend": 0.0 }, { "date": "2016-09-13", "price": 1.136, "dividend": 0.0 }, { "date": "2016-09-14", "price": 1.134, "dividend": 0.0 }, { "date": "2016-09-15", "price": 1.147, "dividend": 0.0 }, { "date": "2016-09-16", "price": 1.144, "dividend": 0.0 }, { "date": "2016-09-19", "price": 1.141, "dividend": 0.0 }, { "date": "2016-09-20", "price": 1.143, "dividend": 0.0 }, { "date": "2016-09-21", "price": 1.146, "dividend": 0.0 }, { "date": "2016-09-22", "price": 1.159, "dividend": 0.0 }, { "date": "2016-09-23", "price": 1.155, "dividend": 0.0 }, { "date": "2016-09-26", "price": 1.145, "dividend": 0.0 }, { "date": "2016-09-27", "price": 1.155, "dividend": 0.0 }, { "date": "2016-09-28", "price": 1.162, "dividend": 0.0 }, { "date": "2016-09-29", "price": 1.156, "dividend": 0.0 }, { "date": "2016-09-30", "price": 1.165, "dividend": 0.0 }, { "date": "2016-10-03", "price": 1.166, "dividend": 0.0 }, { "date": "2016-10-04", "price": 1.168, "dividend": 0.0 }, { "date": "2016-10-05", "price": 1.173, "dividend": 0.0 }, { "date": "2016-10-06", "price": 1.172, "dividend": 0.0 }, { "date": "2016-10-07", "price": 1.166, "dividend": 0.0 }, { "date": "2016-10-10", "price": 1.173, "dividend": 0.0 }, { "date": "2016-10-11", "price": 1.154, "dividend": 0.0 }, { "date": "2016-10-12", "price": 1.153, "dividend": 0.0 }, { "date": "2016-10-13", "price": 1.144, "dividend": 0.0 }, { "date": "2016-10-14", "price": 1.152, "dividend": 0.0 }, { "date": "2016-10-17", "price": 1.145, "dividend": 0.0 }, { "date": "2016-10-18", "price": 1.158, "dividend": 0.0 }, { "date": "2016-10-19", "price": 1.16, "dividend": 0.0 }, { "date": "2016-10-20", "price": 1.166, "dividend": 0.0 }, { "date": "2016-10-21", "price": 1.167, "dividend": 0.0 }, { "date": "2016-10-24", "price": 1.171, "dividend": 0.0 }, { "date": "2016-10-25", "price": 1.16, "dividend": 0.0 }, { "date": "2016-10-26", "price": 1.155, "dividend": 0.0 }, { "date": "2016-10-27", "price": 1.154, "dividend": 0.0 }, { "date": "2016-10-28", "price": 1.149, "dividend": 0.0 }, { "date": "2016-10-31", "price": 1.145, "dividend": 0.0 }, { "date": "2016-11-01", "price": 1.145, "dividend": 0.0 }, { "date": "2016-11-02", "price": 1.122, "dividend": 0.0 }, { "date": "2016-11-03", "price": 1.116, "dividend": 0.0 }, { "date": "2016-11-04", "price": 1.114, "dividend": 0.0 }, { "date": "2016-11-07", "price": 1.142, "dividend": 0.0 }, { "date": "2016-11-08", "price": 1.142, "dividend": 0.0 }, { "date": "2016-11-09", "price": 1.153, "dividend": 0.0 }, { "date": "2016-11-10", "price": 1.15, "dividend": 0.0 }, { "date": "2016-11-11", "price": 1.15, "dividend": 0.0 }, { "date": "2016-11-14", "price": 1.139, "dividend": 0.0 }, { "date": "2016-11-15", "price": 1.147, "dividend": 0.0 }, { "date": "2016-11-16", "price": 1.148, "dividend": 0.0 }, { "date": "2016-11-17", "price": 1.161, "dividend": 0.0 }, { "date": "2016-11-18", "price": 1.161, "dividend": 0.0 }, { "date": "2016-11-21", "price": 1.165, "dividend": 0.0 }, { "date": "2016-11-22", "price": 1.163, "dividend": 0.0 }, { "date": "2016-11-23", "price": 1.17, "dividend": 0.0 }, { "date": "2016-11-24", "price": 1.17, "dividend": 0.0 }, { "date": "2016-11-25", "price": 1.169, "dividend": 0.0 }, { "date": "2016-11-28", "price": 1.163, "dividend": 0.0 }, { "date": "2016-11-29", "price": 1.166, "dividend": 0.0 }, { "date": "2016-11-30", "price": 1.164, "dividend": 0.0 }, { "date": "2016-12-01", "price": 1.146, "dividend": 0.0 }, { "date": "2016-12-02", "price": 1.136, "dividend": 0.0 }, { "date": "2016-12-05", "price": 1.144, "dividend": 0.0 }, { "date": "2016-12-06", "price": 1.15, "dividend": 0.0 }, { "date": "2016-12-07", "price": 1.157, "dividend": 0.0 }, { "date": "2016-12-08", "price": 1.161, "dividend": 0.0 }, { "date": "2016-12-09", "price": 1.17, "dividend": 0.0 }, { "date": "2016-12-12", "price": 1.159, "dividend": 0.0 }, { "date": "2016-12-13", "price": 1.168, "dividend": 0.0 }, { "date": "2016-12-14", "price": 1.164, "dividend": 0.0 }, { "date": "2016-12-15", "price": 1.169, "dividend": 0.0 }, { "date": "2016-12-16", "price": 1.168, "dividend": 0.0 }, { "date": "2016-12-19", "price": 1.168, "dividend": 0.0 }, { "date": "2016-12-20", "price": 1.167, "dividend": 0.0 }, { "date": "2016-12-21", "price": 1.165, "dividend": 0.0 }, { "date": "2016-12-22", "price": 1.164, "dividend": 0.0 }, { "date": "2016-12-23", "price": 1.163, "dividend": 0.0 }, { "date": "2016-12-26", "price": 1.163, "dividend": 0.0 }, { "date": "2016-12-27", "price": 1.171, "dividend": 0.0 }, { "date": "2016-12-28", "price": 1.165, "dividend": 0.0 }, { "date": "2016-12-29", "price": 1.17, "dividend": 0.0 }, { "date": "2016-12-30", "price": 1.166, "dividend": 0.0 }, { "date": "2017-01-02", "price": 1.166, "dividend": 0.0 }, { "date": "2017-01-03", "price": 1.172, "dividend": 0.0 }, { "date": "2017-01-04", "price": 1.178, "dividend": 0.0 }, { "date": "2017-01-05", "price": 1.176, "dividend": 0.0 }, { "date": "2017-01-06", "price": 1.188, "dividend": 0.0 }, { "date": "2017-01-09", "price": 1.188, "dividend": 0.0 }, { "date": "2017-01-10", "price": 1.195, "dividend": 0.0 }, { "date": "2017-01-11", "price": 1.19, "dividend": 0.0 }, { "date": "2017-01-12", "price": 1.188, "dividend": 0.0 }, { "date": "2017-01-13", "price": 1.194, "dividend": 0.0 }, { "date": "2017-01-16", "price": 1.193, "dividend": 0.0 }, { "date": "2017-01-17", "price": 1.184, "dividend": 0.0 }, { "date": "2017-01-18", "price": 1.195, "dividend": 0.0 }, { "date": "2017-01-19", "price": 1.194, "dividend": 0.0 }, { "date": "2017-01-20", "price": 1.194, "dividend": 0.0 }, { "date": "2017-01-23", "price": 1.191, "dividend": 0.0 }, { "date": "2017-01-24", "price": 1.202, "dividend": 0.0 }, { "date": "2017-01-25", "price": 1.209, "dividend": 0.0 }, { "date": "2017-01-26", "price": 1.216, "dividend": 0.0 }, { "date": "2017-01-27", "price": 1.222, "dividend": 0.0 }, { "date": "2017-01-30", "price": 1.222, "dividend": 0.0 }, { "date": "2017-01-31", "price": 1.203, "dividend": 0.0 }, { "date": "2017-02-01", "price": 1.213, "dividend": 0.0 }, { "date": "2017-02-02", "price": 1.214, "dividend": 0.0 }, { "date": "2017-02-03", "price": 1.219, "dividend": 0.0 }, { "date": "2017-02-06", "price": 1.22, "dividend": 0.0 }, { "date": "2017-02-07", "price": 1.228, "dividend": 0.0 }, { "date": "2017-02-08", "price": 1.231, "dividend": 0.0 }, { "date": "2017-02-09", "price": 1.24, "dividend": 0.0 }, { "date": "2017-02-10", "price": 1.244, "dividend": 0.0 }, { "date": "2017-02-13", "price": 1.252, "dividend": 0.0 }, { "date": "2017-02-14", "price": 1.25, "dividend": 0.0 }, { "date": "2017-02-15", "price": 1.252, "dividend": 0.0 }, { "date": "2017-02-16", "price": 1.246, "dividend": 0.0 }, { "date": "2017-02-17", "price": 1.248, "dividend": 0.0 }, { "date": "2017-02-20", "price": 1.248, "dividend": 0.0 }, { "date": "2017-02-21", "price": 1.257, "dividend": 0.0 }, { "date": "2017-02-22", "price": 1.25, "dividend": 0.0 }, { "date": "2017-02-23", "price": 1.241, "dividend": 0.0 }, { "date": "2017-02-24", "price": 1.236, "dividend": 0.0 }, { "date": "2017-02-27", "price": 1.237, "dividend": 0.0 }, { "date": "2017-02-28", "price": 1.23, "dividend": 0.0 }, { "date": "2017-03-01", "price": 1.24, "dividend": 0.0 }, { "date": "2017-03-02", "price": 1.237, "dividend": 0.0 }, { "date": "2017-03-03", "price": 1.239, "dividend": 0.0 }, { "date": "2017-03-06", "price": 1.236, "dividend": 0.0 }, { "date": "2017-03-07", "price": 1.235, "dividend": 0.0 }, { "date": "2017-03-08", "price": 1.241, "dividend": 0.0 }, { "date": "2017-03-09", "price": 1.244, "dividend": 0.0 }, { "date": "2017-03-10", "price": 1.244, "dividend": 0.0 }, { "date": "2017-03-13", "price": 1.254, "dividend": 0.0 }, { "date": "2017-03-14", "price": 1.256, "dividend": 0.0 }, { "date": "2017-03-15", "price": 1.258, "dividend": 0.0 }, { "date": "2017-03-16", "price": 1.259, "dividend": 0.0 }, { "date": "2017-03-17", "price": 1.261, "dividend": 0.0 }, { "date": "2017-03-20", "price": 1.258, "dividend": 0.0 }, { "date": "2017-03-21", "price": 1.247, "dividend": 0.0 }, { "date": "2017-03-22", "price": 1.249, "dividend": 0.0 }, { "date": "2017-03-23", "price": 1.253, "dividend": 0.0 }, { "date": "2017-03-24", "price": 1.257, "dividend": 0.0 }, { "date": "2017-03-27", "price": 1.254, "dividend": 0.0 }, { "date": "2017-03-28", "price": 1.263, "dividend": 0.0 }, { "date": "2017-03-29", "price": 1.262, "dividend": 0.0 }, { "date": "2017-03-30", "price": 1.265, "dividend": 0.0 }, { "date": "2017-03-31", "price": 1.264, "dividend": 0.0 }, { "date": "2017-04-03", "price": 1.264, "dividend": 0.0 }, { "date": "2017-04-04", "price": 1.262, "dividend": 0.0 }, { "date": "2017-04-05", "price": 1.26, "dividend": 0.0 }, { "date": "2017-04-06", "price": 1.264, "dividend": 0.0 }, { "date": "2017-04-07", "price": 1.265, "dividend": 0.0 }, { "date": "2017-04-10", "price": 1.264, "dividend": 0.0 }, { "date": "2017-04-11", "price": 1.26, "dividend": 0.0 }, { "date": "2017-04-12", "price": 1.254, "dividend": 0.0 }, { "date": "2017-04-13", "price": 1.25, "dividend": 0.0 }, { "date": "2017-04-17", "price": 1.25, "dividend": 0.0 }, { "date": "2017-04-18", "price": 1.252, "dividend": 0.0 }, { "date": "2017-04-19", "price": 1.256, "dividend": 0.0 }, { "date": "2017-04-20", "price": 1.265, "dividend": 0.0 }, { "date": "2017-04-21", "price": 1.261, "dividend": 0.0 }, { "date": "2017-04-24", "price": 1.277, "dividend": 0.0 }, { "date": "2017-04-25", "price": 1.288, "dividend": 0.0 }, { "date": "2017-04-26", "price": 1.291, "dividend": 0.0 }, { "date": "2017-04-27", "price": 1.301, "dividend": 0.0 }, { "date": "2017-04-28", "price": 1.301, "dividend": 0.0 }, { "date": "2017-05-02", "price": 1.307, "dividend": 0.0 }, { "date": "2017-05-03", "price": 1.31, "dividend": 0.0 }, { "date": "2017-05-04", "price": 1.316, "dividend": 0.0 }, { "date": "2017-05-05", "price": 1.329, "dividend": 0.0 }, { "date": "2017-05-08", "price": 1.324, "dividend": 0.0 }, { "date": "2017-05-09", "price": 1.336, "dividend": 0.0 }, { "date": "2017-05-11", "price": 1.332, "dividend": 0.0 }, { "date": "2017-05-12", "price": 1.333, "dividend": 0.0 }, { "date": "2017-05-15", "price": 1.336, "dividend": 0.0 }, { "date": "2017-05-16", "price": 1.338, "dividend": 0.0 }, { "date": "2017-05-17", "price": 1.313, "dividend": 0.0 }, { "date": "2017-05-18", "price": 1.317, "dividend": 0.0 }, { "date": "2017-05-19", "price": 1.32, "dividend": 0.0 }, { "date": "2017-05-22", "price": 1.329, "dividend": 0.0 }, { "date": "2017-05-23", "price": 1.327, "dividend": 0.0 }, { "date": "2017-05-24", "price": 1.324, "dividend": 0.0 }, { "date": "2017-05-25", "price": 1.324, "dividend": 0.0 }, { "date": "2017-05-26", "price": 1.33, "dividend": 0.0 }, { "date": "2017-05-29", "price": 1.33, "dividend": 0.0 }, { "date": "2017-05-30", "price": 1.333, "dividend": 0.0 }, { "date": "2017-05-31", "price": 1.333, "dividend": 0.0 }, { "date": "2017-06-01", "price": 1.348, "dividend": 0.0 }, { "date": "2017-06-02", "price": 1.353, "dividend": 0.0 }, { "date": "2017-06-05", "price": 1.352, "dividend": 0.0 }, { "date": "2017-06-06", "price": 1.351, "dividend": 0.0 }, { "date": "2017-06-07", "price": 1.358, "dividend": 0.0 }, { "date": "2017-06-08", "price": 1.363, "dividend": 0.0 }, { "date": "2017-06-09", "price": 1.353, "dividend": 0.0 }, { "date": "2017-06-12", "price": 1.342, "dividend": 0.0 }, { "date": "2017-06-13", "price": 1.351, "dividend": 0.0 }, { "date": "2017-06-14", "price": 1.342, "dividend": 0.0 }, { "date": "2017-06-15", "price": 1.341, "dividend": 0.0 }, { "date": "2017-06-16", "price": 1.342, "dividend": 0.0 }, { "date": "2017-06-19", "price": 1.36, "dividend": 0.0 }, { "date": "2017-06-20", "price": 1.353, "dividend": 0.0 }, { "date": "2017-06-21", "price": 1.359, "dividend": 0.0 }, { "date": "2017-06-22", "price": 1.363, "dividend": 0.0 }, { "date": "2017-06-23", "price": 1.363, "dividend": 0.0 }, { "date": "2017-06-27", "price": 1.349, "dividend": 0.0 }, { "date": "2017-06-28", "price": 1.356, "dividend": 0.0 }, { "date": "2017-06-29", "price": 1.34, "dividend": 0.0 }, { "date": "2017-06-30", "price": 1.339, "dividend": 0.0 }, { "date": "2017-07-03", "price": 1.343, "dividend": 0.0 }, { "date": "2017-07-04", "price": 1.343, "dividend": 0.0 }, { "date": "2017-07-05", "price": 1.345, "dividend": 0.0 }, { "date": "2017-07-06", "price": 1.335, "dividend": 0.0 }, { "date": "2017-07-07", "price": 1.346, "dividend": 0.0 }, { "date": "2017-07-10", "price": 1.353, "dividend": 0.0 }, { "date": "2017-07-11", "price": 1.353, "dividend": 0.0 }, { "date": "2017-07-12", "price": 1.363, "dividend": 0.0 }, { "date": "2017-07-13", "price": 1.365, "dividend": 0.0 }, { "date": "2017-07-14", "price": 1.373, "dividend": 0.0 }, { "date": "2017-07-17", "price": 1.369, "dividend": 0.0 }, { "date": "2017-07-18", "price": 1.369, "dividend": 0.0 }, { "date": "2017-07-19", "price": 1.377, "dividend": 0.0 }, { "date": "2017-07-20", "price": 1.377, "dividend": 0.0 }, { "date": "2017-07-21", "price": 1.373, "dividend": 0.0 }, { "date": "2017-07-24", "price": 1.375, "dividend": 0.0 }, { "date": "2017-07-25", "price": 1.373, "dividend": 0.0 }, { "date": "2017-07-26", "price": 1.372, "dividend": 0.0 }, { "date": "2017-07-27", "price": 1.371, "dividend": 0.0 }, { "date": "2017-07-28", "price": 1.369, "dividend": 0.0 }, { "date": "2017-07-31", "price": 1.366, "dividend": 0.0 }, { "date": "2017-08-01", "price": 1.372, "dividend": 0.0 }, { "date": "2017-08-02", "price": 1.374, "dividend": 0.0 }, { "date": "2017-08-03", "price": 1.371, "dividend": 0.0 }, { "date": "2017-08-04", "price": 1.371, "dividend": 0.0 }, { "date": "2017-08-07", "price": 1.378, "dividend": 0.0 }, { "date": "2017-08-08", "price": 1.376, "dividend": 0.0 }, { "date": "2017-08-10", "price": 1.351, "dividend": 0.0 }, { "date": "2017-08-11", "price": 1.348, "dividend": 0.0 }, { "date": "2017-08-14", "price": 1.366, "dividend": 0.0 }, { "date": "2017-08-15", "price": 1.366, "dividend": 0.0 }, { "date": "2017-08-16", "price": 1.372, "dividend": 0.0 }, { "date": "2017-08-17", "price": 1.357, "dividend": 0.0 }, { "date": "2017-08-18", "price": 1.359, "dividend": 0.0 }, { "date": "2017-08-21", "price": 1.358, "dividend": 0.0 }, { "date": "2017-08-22", "price": 1.374, "dividend": 0.0 }, { "date": "2017-08-23", "price": 1.37, "dividend": 0.0 }, { "date": "2017-08-24", "price": 1.371, "dividend": 0.0 }, { "date": "2017-08-25", "price": 1.366, "dividend": 0.0 }, { "date": "2017-08-28", "price": 1.364, "dividend": 0.0 }, { "date": "2017-08-29", "price": 1.361, "dividend": 0.0 }, { "date": "2017-08-30", "price": 1.368, "dividend": 0.0 }, { "date": "2017-08-31", "price": 1.38, "dividend": 0.0 }, { "date": "2017-09-04", "price": 1.38, "dividend": 0.0 }, { "date": "2017-09-05", "price": 1.374, "dividend": 0.0 }, { "date": "2017-09-06", "price": 1.371, "dividend": 0.0 }, { "date": "2017-09-07", "price": 1.367, "dividend": 0.0 }, { "date": "2017-09-08", "price": 1.371, "dividend": 0.0 }, { "date": "2017-09-11", "price": 1.389, "dividend": 0.0 }, { "date": "2017-09-12", "price": 1.389, "dividend": 0.0 }, { "date": "2017-09-13", "price": 1.388, "dividend": 0.0 }, { "date": "2017-09-14", "price": 1.383, "dividend": 0.0 }, { "date": "2017-09-15", "price": 1.386, "dividend": 0.0 }, { "date": "2017-09-18", "price": 1.393, "dividend": 0.0 }, { "date": "2017-09-19", "price": 1.392, "dividend": 0.0 }, { "date": "2017-09-20", "price": 1.392, "dividend": 0.0 }, { "date": "2017-09-21", "price": 1.39, "dividend": 0.0 }, { "date": "2017-09-22", "price": 1.386, "dividend": 0.0 }, { "date": "2017-09-25", "price": 1.376, "dividend": 0.0 }, { "date": "2017-09-26", "price": 1.375, "dividend": 0.0 }, { "date": "2017-09-27", "price": 1.385, "dividend": 0.0 }, { "date": "2017-09-28", "price": 1.388, "dividend": 0.0 }, { "date": "2017-09-29", "price": 1.393, "dividend": 0.0 }, { "date": "2017-10-02", "price": 1.4, "dividend": 0.0 }, { "date": "2017-10-03", "price": 1.405, "dividend": 0.0 }, { "date": "2017-10-04", "price": 1.412, "dividend": 0.0 }, { "date": "2017-10-05", "price": 1.418, "dividend": 0.0 }, { "date": "2017-10-06", "price": 1.42, "dividend": 0.0 }, { "date": "2017-10-09", "price": 1.417, "dividend": 0.0 }, { "date": "2017-10-10", "price": 1.414, "dividend": 0.0 }, { "date": "2017-10-11", "price": 1.416, "dividend": 0.0 }, { "date": "2017-10-12", "price": 1.414, "dividend": 0.0 }, { "date": "2017-10-13", "price": 1.412, "dividend": 0.0 }, { "date": "2017-10-16", "price": 1.414, "dividend": 0.0 }, { "date": "2017-10-17", "price": 1.411, "dividend": 0.0 }, { "date": "2017-10-19", "price": 1.411, "dividend": 0.0 }, { "date": "2017-10-20", "price": 1.418, "dividend": 0.0 }, { "date": "2017-10-23", "price": 1.414, "dividend": 0.0 }, { "date": "2017-10-24", "price": 1.418, "dividend": 0.0 }, { "date": "2017-10-25", "price": 1.407, "dividend": 0.0 }, { "date": "2017-10-26", "price": 1.423, "dividend": 0.0 }, { "date": "2017-10-27", "price": 1.435, "dividend": 0.0 }, { "date": "2017-10-30", "price": 1.434, "dividend": 0.0 }, { "date": "2017-10-31", "price": 1.44, "dividend": 0.0 }, { "date": "2017-11-01", "price": 1.44, "dividend": 0.0 }, { "date": "2017-11-02", "price": 1.446, "dividend": 0.0 }, { "date": "2017-11-03", "price": 1.462, "dividend": 0.0 }, { "date": "2017-11-06", "price": 1.466, "dividend": 0.0 }, { "date": "2017-11-07", "price": 1.463, "dividend": 0.0 }, { "date": "2017-11-08", "price": 1.464, "dividend": 0.0 }, { "date": "2017-11-09", "price": 1.445, "dividend": 0.0 }, { "date": "2017-11-10", "price": 1.442, "dividend": 0.0 }, { "date": "2017-11-13", "price": 1.441, "dividend": 0.0 }, { "date": "2017-11-14", "price": 1.436, "dividend": 0.0 }, { "date": "2017-11-15", "price": 1.43, "dividend": 0.0 }, { "date": "2017-11-16", "price": 1.446, "dividend": 0.0 }, { "date": "2017-11-17", "price": 1.446, "dividend": 0.0 }, { "date": "2017-11-20", "price": 1.453, "dividend": 0.0 }, { "date": "2017-11-21", "price": 1.466, "dividend": 0.0 }, { "date": "2017-11-22", "price": 1.459, "dividend": 0.0 }, { "date": "2017-11-23", "price": 1.459, "dividend": 0.0 }, { "date": "2017-11-24", "price": 1.464, "dividend": 0.0 }, { "date": "2017-11-27", "price": 1.46, "dividend": 0.0 }, { "date": "2017-11-28", "price": 1.467, "dividend": 0.0 }, { "date": "2017-11-29", "price": 1.455, "dividend": 0.0 }, { "date": "2017-11-30", "price": 1.46, "dividend": 0.0 }, { "date": "2017-12-01", "price": 1.452, "dividend": 0.0 }, { "date": "2017-12-04", "price": 1.44, "dividend": 0.0 }, { "date": "2017-12-05", "price": 1.44, "dividend": 0.0 }, { "date": "2017-12-06", "price": 1.438, "dividend": 0.0 }, { "date": "2017-12-07", "price": 1.446, "dividend": 0.0 }, { "date": "2017-12-08", "price": 1.459, "dividend": 0.0 }, { "date": "2017-12-11", "price": 1.459, "dividend": 0.0 }, { "date": "2017-12-12", "price": 1.458, "dividend": 0.0 }, { "date": "2017-12-13", "price": 1.454, "dividend": 0.0 }, { "date": "2017-12-14", "price": 1.448, "dividend": 0.0 }, { "date": "2017-12-15", "price": 1.456, "dividend": 0.0 }, { "date": "2017-12-18", "price": 1.465, "dividend": 0.0 }, { "date": "2017-12-19", "price": 1.464, "dividend": 0.0 }, { "date": "2017-12-20", "price": 1.457, "dividend": 0.0 }, { "date": "2017-12-21", "price": 1.461, "dividend": 0.0 }, { "date": "2017-12-22", "price": 1.461, "dividend": 0.0 }, { "date": "2017-12-26", "price": 1.461, "dividend": 0.0 }, { "date": "2017-12-27", "price": 1.46, "dividend": 0.0 }, { "date": "2017-12-28", "price": 1.463, "dividend": 0.0 }, { "date": "2017-12-29", "price": 1.458, "dividend": 0.0 }, { "date": "2018-01-02", "price": 1.46, "dividend": 0.0 }, { "date": "2018-01-03", "price": 1.468, "dividend": 0.0 }, { "date": "2018-01-04", "price": 1.472, "dividend": 0.0 }, { "date": "2018-01-05", "price": 1.484, "dividend": 0.0 }, { "date": "2018-01-08", "price": 1.491, "dividend": 0.0 }, { "date": "2018-01-09", "price": 1.497, "dividend": 0.0 }, { "date": "2018-01-10", "price": 1.486, "dividend": 0.0 }, { "date": "2018-01-11", "price": 1.484, "dividend": 0.0 }, { "date": "2018-01-12", "price": 1.487, "dividend": 0.0 }, { "date": "2018-01-15", "price": 1.487, "dividend": 0.0 }, { "date": "2018-01-16", "price": 1.482, "dividend": 0.0 }, { "date": "2018-01-17", "price": 1.499, "dividend": 0.0 }, { "date": "2018-01-18", "price": 1.494, "dividend": 0.0 }, { "date": "2018-01-19", "price": 1.503, "dividend": 0.0 }, { "date": "2018-01-22", "price": 1.506, "dividend": 0.0 }, { "date": "2018-01-23", "price": 1.509, "dividend": 0.0 }, { "date": "2018-01-24", "price": 1.491, "dividend": 0.0 }, { "date": "2018-01-25", "price": 1.494, "dividend": 0.0 }, { "date": "2018-01-26", "price": 1.506, "dividend": 0.0 }, { "date": "2018-01-29", "price": 1.504, "dividend": 0.0 }, { "date": "2018-01-30", "price": 1.491, "dividend": 0.0 }, { "date": "2018-01-31", "price": 1.496, "dividend": 0.0 }, { "date": "2018-02-01", "price": 1.495, "dividend": 0.0 }, { "date": "2018-02-02", "price": 1.478, "dividend": 0.0 }, { "date": "2018-02-05", "price": 1.428, "dividend": 0.0 }, { "date": "2018-02-06", "price": 1.445, "dividend": 0.0 }, { "date": "2018-02-07", "price": 1.442, "dividend": 0.0 }, { "date": "2018-02-08", "price": 1.411, "dividend": 0.0 }, { "date": "2018-02-09", "price": 1.419, "dividend": 0.0 }, { "date": "2018-02-12", "price": 1.428, "dividend": 0.0 }, { "date": "2018-02-13", "price": 1.434, "dividend": 0.0 }, { "date": "2018-02-14", "price": 1.452, "dividend": 0.0 }, { "date": "2018-02-15", "price": 1.461, "dividend": 0.0 }, { "date": "2018-02-19", "price": 1.461, "dividend": 0.0 }, { "date": "2018-02-20", "price": 1.465, "dividend": 0.0 }, { "date": "2018-02-21", "price": 1.463, "dividend": 0.0 }, { "date": "2018-02-22", "price": 1.458, "dividend": 0.0 }, { "date": "2018-02-23", "price": 1.474, "dividend": 0.0 }, { "date": "2018-02-26", "price": 1.478, "dividend": 0.0 }, { "date": "2018-02-27", "price": 1.471, "dividend": 0.0 }, { "date": "2018-02-28", "price": 1.461, "dividend": 0.0 }, { "date": "2018-03-01", "price": 1.445, "dividend": 0.0 }, { "date": "2018-03-02", "price": 1.444, "dividend": 0.0 }, { "date": "2018-03-05", "price": 1.452, "dividend": 0.0 }, { "date": "2018-03-06", "price": 1.458, "dividend": 0.0 }, { "date": "2018-03-07", "price": 1.462, "dividend": 0.0 }, { "date": "2018-03-08", "price": 1.473, "dividend": 0.0 }, { "date": "2018-03-09", "price": 1.492, "dividend": 0.0 }, { "date": "2018-03-12", "price": 1.493, "dividend": 0.0 }, { "date": "2018-03-13", "price": 1.476, "dividend": 0.0 }, { "date": "2018-03-14", "price": 1.473, "dividend": 0.0 }, { "date": "2018-03-15", "price": 1.477, "dividend": 0.0 }, { "date": "2018-03-16", "price": 1.48, "dividend": 0.0 }, { "date": "2018-03-19", "price": 1.465, "dividend": 0.0 }, { "date": "2018-03-20", "price": 1.471, "dividend": 0.0 }, { "date": "2018-03-21", "price": 1.462, "dividend": 0.0 }, { "date": "2018-03-22", "price": 1.436, "dividend": 0.0 }, { "date": "2018-03-23", "price": 1.413, "dividend": 0.0 }, { "date": "2018-03-26", "price": 1.439, "dividend": 0.0 }, { "date": "2018-03-27", "price": 1.417, "dividend": 0.0 }, { "date": "2018-03-28", "price": 1.414, "dividend": 0.0 }, { "date": "2018-03-29", "price": 1.423, "dividend": 0.0 }, { "date": "2018-04-02", "price": 1.423, "dividend": 0.0 }, { "date": "2018-04-03", "price": 1.412, "dividend": 0.0 }, { "date": "2018-04-04", "price": 1.418, "dividend": 0.0 }, { "date": "2018-04-05", "price": 1.43, "dividend": 0.0 }, { "date": "2018-04-06", "price": 1.407, "dividend": 0.0 }, { "date": "2018-04-09", "price": 1.413, "dividend": 0.0 }, { "date": "2018-04-10", "price": 1.428, "dividend": 0.0 }, { "date": "2018-04-11", "price": 1.421, "dividend": 0.0 }, { "date": "2018-04-12", "price": 1.434, "dividend": 0.0 }, { "date": "2018-04-13", "price": 1.427, "dividend": 0.0 }, { "date": "2018-04-16", "price": 1.438, "dividend": 0.0 }, { "date": "2018-04-17", "price": 1.45, "dividend": 0.0 }, { "date": "2018-04-18", "price": 1.449, "dividend": 0.0 }, { "date": "2018-04-19", "price": 1.448, "dividend": 0.0 }, { "date": "2018-04-20", "price": 1.446, "dividend": 0.0 }, { "date": "2018-04-23", "price": 1.453, "dividend": 0.0 }, { "date": "2018-04-24", "price": 1.434, "dividend": 0.0 }, { "date": "2018-04-25", "price": 1.433, "dividend": 0.0 }, { "date": "2018-04-26", "price": 1.441, "dividend": 0.0 }, { "date": "2018-04-27", "price": 1.435, "dividend": 0.0 }, { "date": "2018-04-30", "price": 1.431, "dividend": 0.0 }, { "date": "2018-05-02", "price": 1.439, "dividend": 0.0 }, { "date": "2018-05-03", "price": 1.435, "dividend": 0.0 }, { "date": "2018-05-04", "price": 1.452, "dividend": 0.0 }, { "date": "2018-05-07", "price": 1.459, "dividend": 0.0 }, { "date": "2018-05-08", "price": 1.467, "dividend": 0.0 }, { "date": "2018-05-09", "price": 1.488, "dividend": 0.0 }, { "date": "2018-05-10", "price": 1.487, "dividend": 0.0 }, { "date": "2018-05-11", "price": 1.495, "dividend": 0.0 }, { "date": "2018-05-14", "price": 1.493, "dividend": 0.0 }, { "date": "2018-05-15", "price": 1.488, "dividend": 0.0 }, { "date": "2018-05-16", "price": 1.483, "dividend": 0.0 }, { "date": "2018-05-17", "price": 1.487, "dividend": 0.0 }, { "date": "2018-05-18", "price": 1.488, "dividend": 0.0 }, { "date": "2018-05-21", "price": 1.488, "dividend": 0.0 }, { "date": "2018-05-22", "price": 1.488, "dividend": 0.0 }, { "date": "2018-05-23", "price": 1.489, "dividend": 0.0 }, { "date": "2018-05-24", "price": 1.489, "dividend": 0.0 }, { "date": "2018-05-25", "price": 1.488, "dividend": 0.0 }, { "date": "2018-05-29", "price": 1.488, "dividend": 0.0 }, { "date": "2018-05-30", "price": 1.48, "dividend": 0.0 }, { "date": "2018-05-31", "price": 1.474, "dividend": 0.0 }, { "date": "2018-06-01", "price": 1.486, "dividend": 0.0 }, { "date": "2018-06-04", "price": 1.492, "dividend": 0.0 }, { "date": "2018-06-05", "price": 1.491, "dividend": 0.0 }, { "date": "2018-06-06", "price": 1.501, "dividend": 0.0 }, { "date": "2018-06-07", "price": 1.497, "dividend": 0.0 }, { "date": "2018-06-08", "price": 1.496, "dividend": 0.0 }, { "date": "2018-06-11", "price": 1.5, "dividend": 0.0 }, { "date": "2018-06-12", "price": 1.5, "dividend": 0.0 }, { "date": "2018-06-13", "price": 1.496, "dividend": 0.0 }, { "date": "2018-06-14", "price": 1.508, "dividend": 0.0 }, { "date": "2018-06-18", "price": 1.508, "dividend": 0.0 }, { "date": "2018-06-19", "price": 1.504, "dividend": 0.0 }, { "date": "2018-06-20", "price": 1.506, "dividend": 0.0 }, { "date": "2018-06-21", "price": 1.488, "dividend": 0.0 }, { "date": "2018-06-22", "price": 1.495, "dividend": 0.0 }, { "date": "2018-06-25", "price": 1.479, "dividend": 0.0 }, { "date": "2018-06-26", "price": 1.483, "dividend": 0.0 }, { "date": "2018-06-27", "price": 1.474, "dividend": 0.0 }, { "date": "2018-06-28", "price": 1.477, "dividend": 0.0 }, { "date": "2018-06-29", "price": 1.48, "dividend": 0.0 }, { "date": "2018-07-02", "price": 1.484, "dividend": 0.0 }, { "date": "2018-07-03", "price": 1.476, "dividend": 0.0 }, { "date": "2018-07-04", "price": 1.475, "dividend": 0.0 }, { "date": "2018-07-05", "price": 1.488, "dividend": 0.0 }, { "date": "2018-07-06", "price": 1.488, "dividend": 0.0 }, { "date": "2018-07-09", "price": 1.499, "dividend": 0.0 }, { "date": "2018-07-10", "price": 1.502, "dividend": 0.0 }, { "date": "2018-07-11", "price": 1.493, "dividend": 0.0 }, { "date": "2018-07-12", "price": 1.504, "dividend": 0.0 }, { "date": "2018-07-13", "price": 1.51, "dividend": 0.0 }, { "date": "2018-07-16", "price": 1.501, "dividend": 0.0 }, { "date": "2018-07-17", "price": 1.513, "dividend": 0.0 }, { "date": "2018-07-18", "price": 1.514, "dividend": 0.0 }, { "date": "2018-07-19", "price": 1.517, "dividend": 0.0 }, { "date": "2018-07-20", "price": 1.513, "dividend": 0.0 }, { "date": "2018-07-23", "price": 1.518, "dividend": 0.0 }, { "date": "2018-07-24", "price": 1.521, "dividend": 0.0 }, { "date": "2018-07-25", "price": 1.524, "dividend": 0.0 }, { "date": "2018-07-26", "price": 1.533, "dividend": 0.0 }, { "date": "2018-07-27", "price": 1.521, "dividend": 0.0 }, { "date": "2018-07-30", "price": 1.511, "dividend": 0.0 }, { "date": "2018-07-31", "price": 1.515, "dividend": 0.0 }, { "date": "2018-08-01", "price": 1.514, "dividend": 0.0 }, { "date": "2018-08-02", "price": 1.525, "dividend": 0.0 }, { "date": "2018-08-03", "price": 1.53, "dividend": 0.0 }, { "date": "2018-08-06", "price": 1.535, "dividend": 0.0 }, { "date": "2018-08-07", "price": 1.532, "dividend": 0.0 }, { "date": "2018-08-08", "price": 1.532, "dividend": 0.0 }, { "date": "2018-08-10", "price": 1.526, "dividend": 0.0 }, { "date": "2018-08-13", "price": 1.524, "dividend": 0.0 }, { "date": "2018-08-14", "price": 1.529, "dividend": 0.0 }, { "date": "2018-08-15", "price": 1.529, "dividend": 0.0 }, { "date": "2018-08-16", "price": 1.511, "dividend": 0.0 }, { "date": "2018-08-17", "price": 1.516, "dividend": 0.0 }, { "date": "2018-08-20", "price": 1.521, "dividend": 0.0 }, { "date": "2018-08-21", "price": 1.523, "dividend": 0.0 }, { "date": "2018-08-23", "price": 1.528, "dividend": 0.0 }, { "date": "2018-08-24", "price": 1.532, "dividend": 0.0 }, { "date": "2018-08-27", "price": 1.546, "dividend": 0.0 }, { "date": "2018-08-28", "price": 1.549, "dividend": 0.0 }, { "date": "2018-08-29", "price": 1.556, "dividend": 0.0 }, { "date": "2018-08-30", "price": 1.55, "dividend": 0.0 }, { "date": "2018-08-31", "price": 1.558, "dividend": 0.0 }, { "date": "2018-09-03", "price": 1.558, "dividend": 0.0 }, { "date": "2018-09-04", "price": 1.551, "dividend": 0.0 }, { "date": "2018-09-05", "price": 1.531, "dividend": 0.0 }, { "date": "2018-09-06", "price": 1.527, "dividend": 0.0 }, { "date": "2018-09-07", "price": 1.526, "dividend": 0.0 }, { "date": "2018-09-10", "price": 1.527, "dividend": 0.0 }, { "date": "2018-09-11", "price": 1.524, "dividend": 0.0 }, { "date": "2018-09-12", "price": 1.523, "dividend": 0.0 }, { "date": "2018-09-13", "price": 1.53, "dividend": 0.0 }, { "date": "2018-09-14", "price": 1.539, "dividend": 0.0 }, { "date": "2018-09-17", "price": 1.523, "dividend": 0.0 }, { "date": "2018-09-18", "price": 1.528, "dividend": 0.0 }, { "date": "2018-09-19", "price": 1.526, "dividend": 0.0 }, { "date": "2018-09-20", "price": 1.533, "dividend": 0.0 }, { "date": "2018-09-21", "price": 1.533, "dividend": 0.0 }, { "date": "2018-09-24", "price": 1.528, "dividend": 0.0 }, { "date": "2018-09-25", "price": 1.529, "dividend": 0.0 }, { "date": "2018-09-26", "price": 1.525, "dividend": 0.0 }, { "date": "2018-09-27", "price": 1.53, "dividend": 0.0 }, { "date": "2018-09-28", "price": 1.529, "dividend": 0.0 }, { "date": "2018-10-01", "price": 1.536, "dividend": 0.0 }, { "date": "2018-10-02", "price": 1.529, "dividend": 0.0 }, { "date": "2018-10-03", "price": 1.532, "dividend": 0.0 }, { "date": "2018-10-04", "price": 1.507, "dividend": 0.0 }, { "date": "2018-10-05", "price": 1.498, "dividend": 0.0 }, { "date": "2018-10-08", "price": 1.486, "dividend": 0.0 }, { "date": "2018-10-09", "price": 1.479, "dividend": 0.0 }, { "date": "2018-10-10", "price": 1.436, "dividend": 0.0 }, { "date": "2018-10-11", "price": 1.404, "dividend": 0.0 }, { "date": "2018-10-12", "price": 1.431, "dividend": 0.0 }, { "date": "2018-10-15", "price": 1.419, "dividend": 0.0 }, { "date": "2018-10-16", "price": 1.455, "dividend": 0.0 }, { "date": "2018-10-17", "price": 1.45, "dividend": 0.0 }, { "date": "2018-10-18", "price": 1.432, "dividend": 0.0 }, { "date": "2018-10-19", "price": 1.422, "dividend": 0.0 }, { "date": "2018-10-22", "price": 1.429, "dividend": 0.0 }, { "date": "2018-10-23", "price": 1.409, "dividend": 0.0 }, { "date": "2018-10-24", "price": 1.372, "dividend": 0.0 }, { "date": "2018-10-25", "price": 1.393, "dividend": 0.0 }, { "date": "2018-10-26", "price": 1.369, "dividend": 0.0 }, { "date": "2018-10-29", "price": 1.365, "dividend": 0.0 }, { "date": "2018-10-30", "price": 1.379, "dividend": 0.0 }, { "date": "2018-10-31", "price": 1.403, "dividend": 0.0 }, { "date": "2018-11-01", "price": 1.403, "dividend": 0.0 }, { "date": "2018-11-02", "price": 1.413, "dividend": 0.0 }, { "date": "2018-11-05", "price": 1.41, "dividend": 0.0 }, { "date": "2018-11-07", "price": 1.448, "dividend": 0.0 }, { "date": "2018-11-08", "price": 1.448, "dividend": 0.0 }, { "date": "2018-11-09", "price": 1.438, "dividend": 0.0 }, { "date": "2018-11-12", "price": 1.414, "dividend": 0.0 }, { "date": "2018-11-13", "price": 1.413, "dividend": 0.0 }, { "date": "2018-11-14", "price": 1.411, "dividend": 0.0 }, { "date": "2018-11-15", "price": 1.423, "dividend": 0.0 }, { "date": "2018-11-16", "price": 1.419, "dividend": 0.0 }, { "date": "2018-11-19", "price": 1.387, "dividend": 0.0 }, { "date": "2018-11-20", "price": 1.368, "dividend": 0.0 }, { "date": "2018-11-21", "price": 1.381, "dividend": 0.0 }, { "date": "2018-11-22", "price": 1.381, "dividend": 0.0 }, { "date": "2018-11-23", "price": 1.38, "dividend": 0.0 }, { "date": "2018-11-26", "price": 1.401, "dividend": 0.0 }, { "date": "2018-11-27", "price": 1.4, "dividend": 0.0 }, { "date": "2018-11-28", "price": 1.424, "dividend": 0.0 }, { "date": "2018-11-29", "price": 1.422, "dividend": 0.0 }, { "date": "2018-11-30", "price": 1.431, "dividend": 0.0 }, { "date": "2018-12-03", "price": 1.448, "dividend": 0.0 }, { "date": "2018-12-04", "price": 1.405, "dividend": 0.0 }, { "date": "2018-12-05", "price": 1.405, "dividend": 0.0 }, { "date": "2018-12-06", "price": 1.395, "dividend": 0.0 }, { "date": "2018-12-07", "price": 1.373, "dividend": 0.0 }, { "date": "2018-12-10", "price": 1.375, "dividend": 0.0 }, { "date": "2018-12-11", "price": 1.376, "dividend": 0.0 }, { "date": "2018-12-12", "price": 1.392, "dividend": 0.0 }, { "date": "2018-12-13", "price": 1.388, "dividend": 0.0 }, { "date": "2018-12-14", "price": 1.372, "dividend": 0.0 }, { "date": "2018-12-17", "price": 1.342, "dividend": 0.0 }, { "date": "2018-12-18", "price": 1.34, "dividend": 0.0 }, { "date": "2018-12-19", "price": 1.331, "dividend": 0.0 }, { "date": "2018-12-20", "price": 1.317, "dividend": 0.0 }, { "date": "2018-12-21", "price": 1.296, "dividend": 0.0 }, { "date": "2018-12-24", "price": 1.277, "dividend": 0.0 }, { "date": "2018-12-26", "price": 1.277, "dividend": 0.0 }, { "date": "2018-12-27", "price": 1.322, "dividend": 0.0 }, { "date": "2018-12-28", "price": 1.324, "dividend": 0.0 }, { "date": "2018-12-31", "price": 1.331, "dividend": 0.0 }, { "date": "2019-01-02", "price": 1.33, "dividend": 0.0 }, { "date": "2019-01-03", "price": 1.296, "dividend": 0.0 }, { "date": "2019-01-04", "price": 1.333, "dividend": 0.0 }, { "date": "2019-01-07", "price": 1.342, "dividend": 0.0 }, { "date": "2019-01-08", "price": 1.355, "dividend": 0.0 }, { "date": "2019-01-09", "price": 1.366, "dividend": 0.0 }, { "date": "2019-01-10", "price": 1.37, "dividend": 0.0 }, { "date": "2019-01-11", "price": 1.368, "dividend": 0.0 }, { "date": "2019-01-14", "price": 1.361, "dividend": 0.0 }, { "date": "2019-01-15", "price": 1.376, "dividend": 0.0 }, { "date": "2019-01-16", "price": 1.383, "dividend": 0.0 }, { "date": "2019-01-17", "price": 1.39, "dividend": 0.0 }, { "date": "2019-01-18", "price": 1.409, "dividend": 0.0 }, { "date": "2019-01-21", "price": 1.409, "dividend": 0.0 }, { "date": "2019-01-22", "price": 1.392, "dividend": 0.0 }, { "date": "2019-01-23", "price": 1.391, "dividend": 0.0 }, { "date": "2019-01-24", "price": 1.402, "dividend": 0.0 }, { "date": "2019-01-25", "price": 1.405, "dividend": 0.0 }, { "date": "2019-01-28", "price": 1.394, "dividend": 0.0 }, { "date": "2019-01-29", "price": 1.392, "dividend": 0.0 }, { "date": "2019-01-30", "price": 1.405, "dividend": 0.0 }, { "date": "2019-01-31", "price": 1.414, "dividend": 0.0 }, { "date": "2019-02-01", "price": 1.416, "dividend": 0.0 }, { "date": "2019-02-04", "price": 1.426, "dividend": 0.0 }, { "date": "2019-02-07", "price": 1.424, "dividend": 0.0 }, { "date": "2019-02-08", "price": 1.42, "dividend": 0.0 }, { "date": "2019-02-11", "price": 1.427, "dividend": 0.0 }, { "date": "2019-02-12", "price": 1.438, "dividend": 0.0 }, { "date": "2019-02-13", "price": 1.444, "dividend": 0.0 }, { "date": "2019-02-14", "price": 1.443, "dividend": 0.0 }, { "date": "2019-02-15", "price": 1.453, "dividend": 0.0 }, { "date": "2019-02-18", "price": 1.453, "dividend": 0.0 }, { "date": "2019-02-19", "price": 1.452, "dividend": 0.0 }, { "date": "2019-02-20", "price": 1.45, "dividend": 0.0 }, { "date": "2019-02-21", "price": 1.448, "dividend": 0.0 }, { "date": "2019-02-22", "price": 1.458, "dividend": 0.0 }, { "date": "2019-02-25", "price": 1.465, "dividend": 0.0 }, { "date": "2019-02-26", "price": 1.467, "dividend": 0.0 }, { "date": "2019-02-27", "price": 1.467, "dividend": 0.0 }, { "date": "2019-02-28", "price": 1.468, "dividend": 0.0 }, { "date": "2019-03-01", "price": 1.488, "dividend": 0.0 }, { "date": "2019-03-04", "price": 1.485, "dividend": 0.0 }, { "date": "2019-03-05", "price": 1.488, "dividend": 0.0 }, { "date": "2019-03-06", "price": 1.479, "dividend": 0.0 }, { "date": "2019-03-07", "price": 1.467, "dividend": 0.0 }, { "date": "2019-03-08", "price": 1.461, "dividend": 0.0 }, { "date": "2019-03-11", "price": 1.484, "dividend": 0.0 }, { "date": "2019-03-12", "price": 1.487, "dividend": 0.0 }, { "date": "2019-03-13", "price": 1.493, "dividend": 0.0 }, { "date": "2019-03-14", "price": 1.497, "dividend": 0.0 }, { "date": "2019-03-15", "price": 1.504, "dividend": 0.0 }, { "date": "2019-03-18", "price": 1.511, "dividend": 0.0 }, { "date": "2019-03-19", "price": 1.513, "dividend": 0.0 }, { "date": "2019-03-20", "price": 1.508, "dividend": 0.0 }, { "date": "2019-03-21", "price": 1.521, "dividend": 0.0 }, { "date": "2019-03-22", "price": 1.489, "dividend": 0.0 }, { "date": "2019-03-25", "price": 1.484, "dividend": 0.0 }, { "date": "2019-03-26", "price": 1.497, "dividend": 0.0 }, { "date": "2019-03-27", "price": 1.488, "dividend": 0.0 }, { "date": "2019-03-28", "price": 1.496, "dividend": 0.0 }, { "date": "2019-03-29", "price": 1.507, "dividend": 0.0 }, { "date": "2019-04-01", "price": 1.519, "dividend": 0.0 }, { "date": "2019-04-02", "price": 1.522, "dividend": 0.0 }, { "date": "2019-04-03", "price": 1.53, "dividend": 0.0 }, { "date": "2019-04-04", "price": 1.53, "dividend": 0.0 }, { "date": "2019-04-05", "price": 1.538, "dividend": 0.0 }, { "date": "2019-04-08", "price": 1.54, "dividend": 0.0 }, { "date": "2019-04-09", "price": 1.534, "dividend": 0.0 }, { "date": "2019-04-10", "price": 1.538, "dividend": 0.0 }, { "date": "2019-04-11", "price": 1.538, "dividend": 0.0 }, { "date": "2019-04-12", "price": 1.542, "dividend": 0.0 }, { "date": "2019-04-15", "price": 1.544, "dividend": 0.0 }, { "date": "2019-04-16", "price": 1.548, "dividend": 0.0 }, { "date": "2019-04-17", "price": 1.54, "dividend": 0.0 }, { "date": "2019-04-18", "price": 1.549, "dividend": 0.0 }, { "date": "2019-04-22", "price": 1.548, "dividend": 0.0 }, { "date": "2019-04-23", "price": 1.56, "dividend": 0.0 }, { "date": "2019-04-24", "price": 1.562, "dividend": 0.0 }, { "date": "2019-04-25", "price": 1.564, "dividend": 0.0 }, { "date": "2019-04-26", "price": 1.57, "dividend": 0.0 }, { "date": "2019-04-29", "price": 1.573, "dividend": 0.0 }, { "date": "2019-04-30", "price": 1.574, "dividend": 0.0 }, { "date": "2019-05-02", "price": 1.566, "dividend": 0.0 }, { "date": "2019-05-03", "price": 1.578, "dividend": 0.0 }, { "date": "2019-05-06", "price": 1.57, "dividend": 0.0 }, { "date": "2019-05-07", "price": 1.551, "dividend": 0.0 }, { "date": "2019-05-08", "price": 1.547, "dividend": 0.0 }, { "date": "2019-05-09", "price": 1.547, "dividend": 0.0 }, { "date": "2019-05-10", "price": 1.541, "dividend": 0.0 }, { "date": "2019-05-13", "price": 1.512, "dividend": 0.0 }, { "date": "2019-05-14", "price": 1.521, "dividend": 0.0 }, { "date": "2019-05-15", "price": 1.524, "dividend": 0.0 }, { "date": "2019-05-16", "price": 1.542, "dividend": 0.0 }, { "date": "2019-05-17", "price": 1.537, "dividend": 0.0 }, { "date": "2019-05-21", "price": 1.542, "dividend": 0.0 }, { "date": "2019-05-22", "price": 1.544, "dividend": 0.0 }, { "date": "2019-05-23", "price": 1.529, "dividend": 0.0 }, { "date": "2019-05-24", "price": 1.53, "dividend": 0.0 }, { "date": "2019-05-27", "price": 1.53, "dividend": 0.0 }, { "date": "2019-05-28", "price": 1.531, "dividend": 0.0 }, { "date": "2019-05-29", "price": 1.523, "dividend": 0.0 }, { "date": "2019-05-30", "price": 1.522, "dividend": 0.0 }, { "date": "2019-05-31", "price": 1.514, "dividend": 0.0 }, { "date": "2019-06-03", "price": 1.509, "dividend": 0.0 }, { "date": "2019-06-04", "price": 1.523, "dividend": 0.0 }, { "date": "2019-06-06", "price": 1.534, "dividend": 0.0 }, { "date": "2019-06-07", "price": 1.551, "dividend": 0.0 }, { "date": "2019-06-10", "price": 1.551, "dividend": 0.0 }, { "date": "2019-06-11", "price": 1.566, "dividend": 0.0 }, { "date": "2019-06-12", "price": 1.565, "dividend": 0.0 }, { "date": "2019-06-13", "price": 1.57, "dividend": 0.0 }, { "date": "2019-06-14", "price": 1.567, "dividend": 0.0 }, { "date": "2019-06-17", "price": 1.564, "dividend": 0.0 }, { "date": "2019-06-18", "price": 1.575, "dividend": 0.0 }, { "date": "2019-06-19", "price": 1.581, "dividend": 0.0 }, { "date": "2019-06-20", "price": 1.594, "dividend": 0.0 }, { "date": "2019-06-21", "price": 1.587, "dividend": 0.0 }, { "date": "2019-06-24", "price": 1.585, "dividend": 0.0 }, { "date": "2019-06-25", "price": 1.577, "dividend": 0.0 }, { "date": "2019-06-26", "price": 1.574, "dividend": 0.0 }, { "date": "2019-06-27", "price": 1.582, "dividend": 0.0 }, { "date": "2019-06-28", "price": 1.592, "dividend": 0.0 }, { "date": "2019-07-01", "price": 1.607, "dividend": 0.0 }, { "date": "2019-07-02", "price": 1.613, "dividend": 0.0 }, { "date": "2019-07-03", "price": 1.624, "dividend": 0.0 }, { "date": "2019-07-04", "price": 1.624, "dividend": 0.0 }, { "date": "2019-07-05", "price": 1.614, "dividend": 0.0 }, { "date": "2019-07-08", "price": 1.601, "dividend": 0.0 }, { "date": "2019-07-09", "price": 1.602, "dividend": 0.0 }, { "date": "2019-07-10", "price": 1.601, "dividend": 0.0 }, { "date": "2019-07-11", "price": 1.61, "dividend": 0.0 }, { "date": "2019-07-12", "price": 1.615, "dividend": 0.0 }, { "date": "2019-07-15", "price": 1.618, "dividend": 0.0 }, { "date": "2019-07-16", "price": 1.618, "dividend": 0.0 }, { "date": "2019-07-17", "price": 1.618, "dividend": 0.0 }, { "date": "2019-07-18", "price": 1.617, "dividend": 0.0 }, { "date": "2019-07-19", "price": 1.617, "dividend": 0.0 }, { "date": "2019-07-22", "price": 1.622, "dividend": 0.0 }, { "date": "2019-07-23", "price": 1.637, "dividend": 0.0 }, { "date": "2019-07-24", "price": 1.642, "dividend": 0.0 }, { "date": "2019-07-25", "price": 1.637, "dividend": 0.0 }, { "date": "2019-07-26", "price": 1.647, "dividend": 0.0 }, { "date": "2019-07-29", "price": 1.641, "dividend": 0.0 }, { "date": "2019-07-30", "price": 1.629, "dividend": 0.0 }, { "date": "2019-07-31", "price": 1.617, "dividend": 0.0 }, { "date": "2019-08-01", "price": 1.614, "dividend": 0.0 }, { "date": "2019-08-02", "price": 1.592, "dividend": 0.0 }, { "date": "2019-08-05", "price": 1.55, "dividend": 0.0 }, { "date": "2019-08-06", "price": 1.569, "dividend": 0.0 }, { "date": "2019-08-07", "price": 1.579, "dividend": 0.0 }, { "date": "2019-08-08", "price": 1.607, "dividend": 0.0 }, { "date": "2019-08-13", "price": 1.596, "dividend": 0.0 }, { "date": "2019-08-14", "price": 1.566, "dividend": 0.0 }, { "date": "2019-08-15", "price": 1.566, "dividend": 0.0 }, { "date": "2019-08-16", "price": 1.588, "dividend": 0.0 }, { "date": "2019-08-19", "price": 1.602, "dividend": 0.0 }, { "date": "2019-08-20", "price": 1.593, "dividend": 0.0 }, { "date": "2019-08-21", "price": 1.608, "dividend": 0.0 }, { "date": "2019-08-22", "price": 1.603, "dividend": 0.0 }, { "date": "2019-08-23", "price": 1.576, "dividend": 0.0 }, { "date": "2019-08-26", "price": 1.588, "dividend": 0.0 }, { "date": "2019-08-27", "price": 1.591, "dividend": 0.0 }, { "date": "2019-08-28", "price": 1.592, "dividend": 0.0 }, { "date": "2019-08-29", "price": 1.603, "dividend": 0.0 }, { "date": "2019-08-30", "price": 1.609, "dividend": 0.0 }, { "date": "2019-09-02", "price": 1.609, "dividend": 0.0 }, { "date": "2019-09-03", "price": 1.602, "dividend": 0.0 }, { "date": "2019-09-04", "price": 1.615, "dividend": 0.0 }, { "date": "2019-09-05", "price": 1.629, "dividend": 0.0 }, { "date": "2019-09-06", "price": 1.627, "dividend": 0.0 }, { "date": "2019-09-09", "price": 1.614, "dividend": 0.0 }, { "date": "2019-09-10", "price": 1.597, "dividend": 0.0 }, { "date": "2019-09-11", "price": 1.609, "dividend": 0.0 }, { "date": "2019-09-12", "price": 1.612, "dividend": 0.0 }, { "date": "2019-09-13", "price": 1.612, "dividend": 0.0 }, { "date": "2019-09-16", "price": 1.605, "dividend": 0.0 }, { "date": "2019-09-17", "price": 1.61, "dividend": 0.0 }, { "date": "2019-09-18", "price": 1.614, "dividend": 0.0 }, { "date": "2019-09-19", "price": 1.614, "dividend": 0.0 }, { "date": "2019-09-20", "price": 1.607, "dividend": 0.0 }, { "date": "2019-09-23", "price": 1.606, "dividend": 0.0 }, { "date": "2019-09-24", "price": 1.596, "dividend": 0.0 }, { "date": "2019-09-25", "price": 1.599, "dividend": 0.0 }, { "date": "2019-09-26", "price": 1.603, "dividend": 0.0 }, { "date": "2019-09-27", "price": 1.587, "dividend": 0.0 }, { "date": "2019-09-30", "price": 1.595, "dividend": 0.0 }, { "date": "2019-10-01", "price": 1.584, "dividend": 0.0 }, { "date": "2019-10-02", "price": 1.553, "dividend": 0.0 }, { "date": "2019-10-03", "price": 1.566, "dividend": 0.0 }, { "date": "2019-10-04", "price": 1.58, "dividend": 0.0 }, { "date": "2019-10-07", "price": 1.581, "dividend": 0.0 }, { "date": "2019-10-08", "price": 1.55, "dividend": 0.0 }, { "date": "2019-10-09", "price": 1.567, "dividend": 0.0 }, { "date": "2019-10-10", "price": 1.563, "dividend": 0.0 }, { "date": "2019-10-11", "price": 1.58, "dividend": 0.0 }, { "date": "2019-10-14", "price": 1.575, "dividend": 0.0 }, { "date": "2019-10-15", "price": 1.588, "dividend": 0.0 }, { "date": "2019-10-16", "price": 1.581, "dividend": 0.0 }, { "date": "2019-10-17", "price": 1.583, "dividend": 0.0 }, { "date": "2019-10-18", "price": 1.575, "dividend": 0.0 }, { "date": "2019-10-21", "price": 1.581, "dividend": 0.0 }, { "date": "2019-10-22", "price": 1.574, "dividend": 0.0 }, { "date": "2019-10-23", "price": 1.576, "dividend": 0.0 }, { "date": "2019-10-24", "price": 1.585, "dividend": 0.0 }, { "date": "2019-10-25", "price": 1.591, "dividend": 0.0 }, { "date": "2019-10-29", "price": 1.591, "dividend": 0.0 }, { "date": "2019-10-30", "price": 1.602, "dividend": 0.0 }, { "date": "2019-10-31", "price": 1.587, "dividend": 0.0 }, { "date": "2019-11-01", "price": 1.587, "dividend": 0.0 }, { "date": "2019-11-04", "price": 1.608, "dividend": 0.0 }, { "date": "2019-11-05", "price": 1.603, "dividend": 0.0 }, { "date": "2019-11-06", "price": 1.607, "dividend": 0.0 }, { "date": "2019-11-07", "price": 1.614, "dividend": 0.0 }, { "date": "2019-11-08", "price": 1.616, "dividend": 0.0 }, { "date": "2019-11-11", "price": 1.613, "dividend": 0.0 }, { "date": "2019-11-12", "price": 1.617, "dividend": 0.0 }, { "date": "2019-11-13", "price": 1.62, "dividend": 0.0 }, { "date": "2019-11-14", "price": 1.626, "dividend": 0.0 }, { "date": "2019-11-15", "price": 1.639, "dividend": 0.0 }, { "date": "2019-11-18", "price": 1.645, "dividend": 0.0 }, { "date": "2019-11-19", "price": 1.645, "dividend": 0.0 }, { "date": "2019-11-20", "price": 1.637, "dividend": 0.0 }, { "date": "2019-11-21", "price": 1.635, "dividend": 0.0 }, { "date": "2019-11-22", "price": 1.643, "dividend": 0.0 }, { "date": "2019-11-25", "price": 1.66, "dividend": 0.0 }, { "date": "2019-11-26", "price": 1.668, "dividend": 0.0 }, { "date": "2019-11-27", "price": 1.678, "dividend": 0.0 }, { "date": "2019-11-28", "price": 1.678, "dividend": 0.0 }, { "date": "2019-11-29", "price": 1.671, "dividend": 0.0 }, { "date": "2019-12-02", "price": 1.659, "dividend": 0.0 }, { "date": "2019-12-03", "price": 1.654, "dividend": 0.0 }, { "date": "2019-12-04", "price": 1.661, "dividend": 0.0 }, { "date": "2019-12-05", "price": 1.661, "dividend": 0.0 }, { "date": "2019-12-06", "price": 1.671, "dividend": 0.0 }, { "date": "2019-12-09", "price": 1.659, "dividend": 0.0 }, { "date": "2019-12-10", "price": 1.657, "dividend": 0.0 }, { "date": "2019-12-11", "price": 1.662, "dividend": 0.0 }, { "date": "2019-12-12", "price": 1.671, "dividend": 0.0 }, { "date": "2019-12-13", "price": 1.677, "dividend": 0.0 }, { "date": "2019-12-16", "price": 1.691, "dividend": 0.0 }, { "date": "2019-12-17", "price": 1.693, "dividend": 0.0 }, { "date": "2019-12-18", "price": 1.691, "dividend": 0.0 }, { "date": "2019-12-19", "price": 1.695, "dividend": 0.0 }, { "date": "2019-12-20", "price": 1.7, "dividend": 0.0 }, { "date": "2019-12-23", "price": 1.704, "dividend": 0.0 }, { "date": "2019-12-24", "price": 1.703, "dividend": 0.0 }, { "date": "2019-12-26", "price": 1.703, "dividend": 0.0 }, { "date": "2019-12-27", "price": 1.705, "dividend": 0.0 }, { "date": "2019-12-30", "price": 1.689, "dividend": 0.0 }, { "date": "2019-12-31", "price": 1.689, "dividend": 0.0 }, { "date": "2020-01-02", "price": 1.709, "dividend": 0.0 }, { "date": "2020-01-03", "price": 1.699, "dividend": 0.0 }, { "date": "2020-01-06", "price": 1.699, "dividend": 0.0 }, { "date": "2020-01-07", "price": 1.702, "dividend": 0.0 }, { "date": "2020-01-08", "price": 1.71, "dividend": 0.0 }, { "date": "2020-01-09", "price": 1.72, "dividend": 0.0 }, { "date": "2020-01-10", "price": 1.713, "dividend": 0.0 }, { "date": "2020-01-13", "price": 1.728, "dividend": 0.0 }, { "date": "2020-01-14", "price": 1.73, "dividend": 0.0 }, { "date": "2020-01-15", "price": 1.73, "dividend": 0.0 }, { "date": "2020-01-16", "price": 1.743, "dividend": 0.0 }, { "date": "2020-01-17", "price": 1.748, "dividend": 0.0 }, { "date": "2020-01-20", "price": 1.748, "dividend": 0.0 }, { "date": "2020-01-21", "price": 1.746, "dividend": 0.0 }, { "date": "2020-01-22", "price": 1.756, "dividend": 0.0 }, { "date": "2020-01-23", "price": 1.758, "dividend": 0.0 }, { "date": "2020-01-24", "price": 1.754, "dividend": 0.0 }, { "date": "2020-01-28", "price": 1.748, "dividend": 0.0 }, { "date": "2020-01-29", "price": 1.755, "dividend": 0.0 }, { "date": "2020-01-30", "price": 1.756, "dividend": 0.0 }, { "date": "2020-01-31", "price": 1.73, "dividend": 0.0 }, { "date": "2020-02-03", "price": 1.752, "dividend": 0.0 }, { "date": "2020-02-04", "price": 1.779, "dividend": 0.0 }, { "date": "2020-02-05", "price": 1.807, "dividend": 0.0 }, { "date": "2020-02-06", "price": 1.814, "dividend": 0.0 }, { "date": "2020-02-07", "price": 1.805, "dividend": 0.0 }, { "date": "2020-02-10", "price": 1.817, "dividend": 0.0 }, { "date": "2020-02-11", "price": 1.827, "dividend": 0.0 }, { "date": "2020-02-12", "price": 1.835, "dividend": 0.0 }, { "date": "2020-02-13", "price": 1.843, "dividend": 0.0 }, { "date": "2020-02-14", "price": 1.856, "dividend": 0.0 }, { "date": "2020-02-17", "price": 1.856, "dividend": 0.0 }, { "date": "2020-02-18", "price": 1.856, "dividend": 0.0 }, { "date": "2020-02-19", "price": 1.872, "dividend": 0.0 }, { "date": "2020-02-20", "price": 1.872, "dividend": 0.0 }, { "date": "2020-02-21", "price": 1.853, "dividend": 0.0 }, { "date": "2020-02-24", "price": 1.796, "dividend": 0.0 }, { "date": "2020-02-25", "price": 1.752, "dividend": 0.0 }, { "date": "2020-02-26", "price": 1.748, "dividend": 0.0 }, { "date": "2020-02-27", "price": 1.693, "dividend": 0.0 }, { "date": "2020-02-28", "price": 1.681, "dividend": 0.0 }, { "date": "2020-03-02", "price": 1.727, "dividend": 0.0 }, { "date": "2020-03-03", "price": 1.701, "dividend": 0.0 }, { "date": "2020-03-04", "price": 1.75, "dividend": 0.0 }, { "date": "2020-03-05", "price": 1.707, "dividend": 0.0 }, { "date": "2020-03-06", "price": 1.668, "dividend": 0.0 }, { "date": "2020-03-09", "price": 1.565, "dividend": 0.0 }, { "date": "2020-03-10", "price": 1.632, "dividend": 0.0 }, { "date": "2020-03-11", "price": 1.557, "dividend": 0.0 }, { "date": "2020-03-12", "price": 1.426, "dividend": 0.0 }, { "date": "2020-03-13", "price": 1.529, "dividend": 0.0 }, { "date": "2020-03-16", "price": 1.366, "dividend": 0.0 }, { "date": "2020-03-17", "price": 1.448, "dividend": 0.0 }, { "date": "2020-03-18", "price": 1.38, "dividend": 0.0 }, { "date": "2020-03-19", "price": 1.384, "dividend": 0.0 }, { "date": "2020-03-20", "price": 1.36, "dividend": 0.0 }, { "date": "2020-03-23", "price": 1.337, "dividend": 0.0 }, { "date": "2020-03-24", "price": 1.438, "dividend": 0.0 }, { "date": "2020-03-25", "price": 1.474, "dividend": 0.0 }, { "date": "2020-03-26", "price": 1.54, "dividend": 0.0 }, { "date": "2020-03-27", "price": 1.488, "dividend": 0.0 }, { "date": "2020-03-30", "price": 1.513, "dividend": 0.0 }, { "date": "2020-03-31", "price": 1.494, "dividend": 0.0 }, { "date": "2020-04-01", "price": 1.442, "dividend": 0.0 }, { "date": "2020-04-02", "price": 1.466, "dividend": 0.0 }, { "date": "2020-04-03", "price": 1.44, "dividend": 0.0 }, { "date": "2020-04-06", "price": 1.526, "dividend": 0.0 }, { "date": "2020-04-07", "price": 1.515, "dividend": 0.0 }, { "date": "2020-04-08", "price": 1.572, "dividend": 0.0 }, { "date": "2020-04-09", "price": 1.585, "dividend": 0.0 }, { "date": "2020-04-13", "price": 1.585, "dividend": 0.0 }, { "date": "2020-04-14", "price": 1.616, "dividend": 0.0 }, { "date": "2020-04-15", "price": 1.589, "dividend": 0.0 }, { "date": "2020-04-16", "price": 1.609, "dividend": 0.0 }, { "date": "2020-04-17", "price": 1.64, "dividend": 0.0 }, { "date": "2020-04-20", "price": 1.626, "dividend": 0.0 }, { "date": "2020-04-21", "price": 1.595, "dividend": 0.0 }, { "date": "2020-04-22", "price": 1.631, "dividend": 0.0 }, { "date": "2020-04-23", "price": 1.628, "dividend": 0.0 }, { "date": "2020-04-24", "price": 1.647, "dividend": 0.0 }, { "date": "2020-04-27", "price": 1.677, "dividend": 0.0 }, { "date": "2020-04-28", "price": 1.673, "dividend": 0.0 }, { "date": "2020-04-29", "price": 1.706, "dividend": 0.0 }, { "date": "2020-04-30", "price": 1.684, "dividend": 0.0 }, { "date": "2020-05-04", "price": 1.657, "dividend": 0.0 }, { "date": "2020-05-05", "price": 1.674, "dividend": 0.0 }, { "date": "2020-05-06", "price": 1.682, "dividend": 0.0 }, { "date": "2020-05-08", "price": 1.721, "dividend": 0.0 }, { "date": "2020-05-11", "price": 1.737, "dividend": 0.0 }, { "date": "2020-05-12", "price": 1.708, "dividend": 0.0 }, { "date": "2020-05-13", "price": 1.694, "dividend": 0.0 }, { "date": "2020-05-14", "price": 1.698, "dividend": 0.0 }, { "date": "2020-05-15", "price": 1.715, "dividend": 0.0 }, { "date": "2020-05-18", "price": 1.752, "dividend": 0.0 }, { "date": "2020-05-19", "price": 1.736, "dividend": 0.0 }, { "date": "2020-05-20", "price": 1.767, "dividend": 0.0 }, { "date": "2020-05-21", "price": 1.767, "dividend": 0.0 }, { "date": "2020-05-22", "price": 1.768, "dividend": 0.0 }, { "date": "2020-05-26", "price": 1.782, "dividend": 0.0 }, { "date": "2020-05-27", "price": 1.79, "dividend": 0.0 }, { "date": "2020-05-28", "price": 1.797, "dividend": 0.0 }, { "date": "2020-05-29", "price": 1.811, "dividend": 0.0 }, { "date": "2020-06-01", "price": 1.81, "dividend": 0.0 }, { "date": "2020-06-02", "price": 1.818, "dividend": 0.0 }, { "date": "2020-06-03", "price": 1.841, "dividend": 0.0 }, { "date": "2020-06-04", "price": 1.83, "dividend": 0.0 }, { "date": "2020-06-05", "price": 1.849, "dividend": 0.0 }, { "date": "2020-06-08", "price": 1.849, "dividend": 0.0 }, { "date": "2020-06-09", "price": 1.838, "dividend": 0.0 }, { "date": "2020-06-10", "price": 1.845, "dividend": 0.0 }, { "date": "2020-06-11", "price": 1.764, "dividend": 0.0 }, { "date": "2020-06-12", "price": 1.788, "dividend": 0.0 }, { "date": "2020-06-15", "price": 1.802, "dividend": 0.0 }, { "date": "2020-06-16", "price": 1.829, "dividend": 0.0 }, { "date": "2020-06-17", "price": 1.835, "dividend": 0.0 }, { "date": "2020-06-18", "price": 1.834, "dividend": 0.0 }, { "date": "2020-06-19", "price": 1.834, "dividend": 0.0 }, { "date": "2020-06-22", "price": 1.852, "dividend": 0.0 }, { "date": "2020-06-23", "price": 1.852, "dividend": 0.0 }, { "date": "2020-06-24", "price": 1.823, "dividend": 0.0 }, { "date": "2020-06-25", "price": 1.842, "dividend": 0.0 }, { "date": "2020-06-26", "price": 1.819, "dividend": 0.0 }, { "date": "2020-06-29", "price": 1.833, "dividend": 0.0 }, { "date": "2020-06-30", "price": 1.858, "dividend": 0.0 }, { "date": "2020-07-01", "price": 1.868, "dividend": 0.0 }, { "date": "2020-07-02", "price": 1.887, "dividend": 0.0 }, { "date": "2020-07-03", "price": 1.887, "dividend": 0.0 }, { "date": "2020-07-06", "price": 1.926, "dividend": 0.0 }, { "date": "2020-07-07", "price": 1.919, "dividend": 0.0 }, { "date": "2020-07-08", "price": 1.937, "dividend": 0.0 }, { "date": "2020-07-09", "price": 1.944, "dividend": 0.0 }, { "date": "2020-07-13", "price": 1.93, "dividend": 0.0 }, { "date": "2020-07-14", "price": 1.955, "dividend": 0.0 }, { "date": "2020-07-15", "price": 1.976, "dividend": 0.0 }, { "date": "2020-07-16", "price": 1.97, "dividend": 0.0 }, { "date": "2020-07-17", "price": 1.982, "dividend": 0.0 }, { "date": "2020-07-20", "price": 2.012, "dividend": 0.0 }, { "date": "2020-07-21", "price": 2.006, "dividend": 0.0 }, { "date": "2020-07-22", "price": 2.016, "dividend": 0.0 }, { "date": "2020-07-23", "price": 2.004, "dividend": 0.0 }, { "date": "2020-07-24", "price": 1.979, "dividend": 0.0 }, { "date": "2020-07-27", "price": 2.003, "dividend": 0.0 }, { "date": "2020-07-28", "price": 1.986, "dividend": 0.0 }, { "date": "2020-07-29", "price": 2.006, "dividend": 0.0 }, { "date": "2020-07-30", "price": 1.995, "dividend": 0.0 }, { "date": "2020-08-03", "price": 2.01, "dividend": 0.0 }, { "date": "2020-08-04", "price": 1.999, "dividend": 0.0 }, { "date": "2020-08-05", "price": 2.006, "dividend": 0.0 }, { "date": "2020-08-06", "price": 2.013, "dividend": 0.0 }, { "date": "2020-08-07", "price": 2.014, "dividend": 0.0 }, { "date": "2020-08-11", "price": 2.003, "dividend": 0.0 }, { "date": "2020-08-12", "price": 2.031, "dividend": 0.0 }, { "date": "2020-08-13", "price": 2.039, "dividend": 0.0 }, { "date": "2020-08-14", "price": 2.021, "dividend": 0.0 }, { "date": "2020-08-17", "price": 2.038, "dividend": 0.0 }, { "date": "2020-08-18", "price": 2.031, "dividend": 0.0 }, { "date": "2020-08-19", "price": 2.034, "dividend": 0.0 }, { "date": "2020-08-20", "price": 2.025, "dividend": 0.0 }, { "date": "2020-08-21", "price": 2.038, "dividend": 0.0 }, { "date": "2020-08-24", "price": 2.055, "dividend": 0.0 }, { "date": "2020-08-25", "price": 2.061, "dividend": 0.0 }, { "date": "2020-08-26", "price": 2.069, "dividend": 0.0 }, { "date": "2020-08-27", "price": 2.053, "dividend": 0.0 }, { "date": "2020-08-28", "price": 2.052, "dividend": 0.0 }, { "date": "2020-08-31", "price": 2.056, "dividend": 0.0 }, { "date": "2020-09-01", "price": 2.078, "dividend": 0.0 }, { "date": "2020-09-02", "price": 2.104, "dividend": 0.0 }, { "date": "2020-09-03", "price": 2.029, "dividend": 0.0 }, { "date": "2020-09-04", "price": 2.01, "dividend": 0.0 }, { "date": "2020-09-07", "price": 2.01, "dividend": 0.0 }, { "date": "2020-09-08", "price": 1.986, "dividend": 0.0 }, { "date": "2020-09-09", "price": 2.025, "dividend": 0.0 }, { "date": "2020-09-10", "price": 2.005, "dividend": 0.0 }, { "date": "2020-09-11", "price": 2.017, "dividend": 0.0 }, { "date": "2020-09-14", "price": 2.035, "dividend": 0.0 }, { "date": "2020-09-15", "price": 2.048, "dividend": 0.0 }, { "date": "2020-09-16", "price": 2.039, "dividend": 0.0 }, { "date": "2020-09-17", "price": 2.031, "dividend": 0.0 }, { "date": "2020-09-18", "price": 2.036, "dividend": 0.0 }, { "date": "2020-09-21", "price": 2.02, "dividend": 0.0 }, { "date": "2020-09-22", "price": 2.03, "dividend": 0.0 }, { "date": "2020-09-23", "price": 2.021, "dividend": 0.0 }, { "date": "2020-09-24", "price": 2.03, "dividend": 0.0 }, { "date": "2020-09-25", "price": 2.047, "dividend": 0.0 }, { "date": "2020-09-28", "price": 2.067, "dividend": 0.0 }, { "date": "2020-09-29", "price": 2.075, "dividend": 0.0 }, { "date": "2020-09-30", "price": 2.083, "dividend": 0.0 }, { "date": "2020-10-01", "price": 2.1, "dividend": 0.0 }, { "date": "2020-10-02", "price": 2.08, "dividend": 0.0 }, { "date": "2020-10-05", "price": 2.114, "dividend": 0.0 }, { "date": "2020-10-06", "price": 2.102, "dividend": 0.0 }, { "date": "2020-10-07", "price": 2.13, "dividend": 0.0 }, { "date": "2020-10-08", "price": 2.141, "dividend": 0.0 }, { "date": "2020-10-09", "price": 2.158, "dividend": 0.0 }, { "date": "2020-10-12", "price": 2.19, "dividend": 0.0 }, { "date": "2020-10-13", "price": 2.181, "dividend": 0.0 }, { "date": "2020-10-14", "price": 2.167, "dividend": 0.0 }, { "date": "2020-10-15", "price": 2.16, "dividend": 0.0 }, { "date": "2020-10-16", "price": 2.172, "dividend": 0.0 }, { "date": "2020-10-19", "price": 2.16, "dividend": 0.0 }, { "date": "2020-10-20", "price": 2.165, "dividend": 0.0 }, { "date": "2020-10-21", "price": 2.142, "dividend": 0.0 }, { "date": "2020-10-22", "price": 2.146, "dividend": 0.0 }, { "date": "2020-10-23", "price": 2.155, "dividend": 0.0 }, { "date": "2020-10-26", "price": 2.125, "dividend": 0.0 }, { "date": "2020-10-27", "price": 2.128, "dividend": 0.0 }, { "date": "2020-10-28", "price": 2.078, "dividend": 0.0 }, { "date": "2020-10-29", "price": 2.1, "dividend": 0.0 }, { "date": "2020-10-30", "price": 2.079, "dividend": 0.0 }, { "date": "2020-11-02", "price": 2.099, "dividend": 0.0 }, { "date": "2020-11-03", "price": 2.131, "dividend": 0.0 }, { "date": "2020-11-04", "price": 2.17, "dividend": 0.0 }, { "date": "2020-11-05", "price": 2.206, "dividend": 0.0 }, { "date": "2020-11-06", "price": 2.218, "dividend": 0.0 }, { "date": "2020-11-09", "price": 2.185, "dividend": 0.0 }, { "date": "2020-11-10", "price": 2.165, "dividend": 0.0 }, { "date": "2020-11-11", "price": 2.202, "dividend": 0.0 }, { "date": "2020-11-12", "price": 2.187, "dividend": 0.0 }, { "date": "2020-11-13", "price": 2.206, "dividend": 0.0 }, { "date": "2020-11-16", "price": 2.218, "dividend": 0.0 }, { "date": "2020-11-17", "price": 2.209, "dividend": 0.0 }, { "date": "2020-11-18", "price": 2.189, "dividend": 0.0 }, { "date": "2020-11-19", "price": 2.209, "dividend": 0.0 }, { "date": "2020-11-20", "price": 2.216, "dividend": 0.0 }, { "date": "2020-11-23", "price": 2.208, "dividend": 0.0 }, { "date": "2020-11-24", "price": 2.202, "dividend": 0.0 }, { "date": "2020-11-25", "price": 2.197, "dividend": 0.0 }, { "date": "2020-11-26", "price": 2.197, "dividend": 0.0 }, { "date": "2020-11-27", "price": 2.217, "dividend": 0.0 }, { "date": "2020-11-30", "price": 2.215, "dividend": 0.0 }, { "date": "2020-12-01", "price": 2.224, "dividend": 0.0 }, { "date": "2020-12-02", "price": 2.217, "dividend": 0.0 }, { "date": "2020-12-03", "price": 2.206, "dividend": 0.0 }, { "date": "2020-12-04", "price": 2.223, "dividend": 0.0 }, { "date": "2020-12-07", "price": 2.234, "dividend": 0.0 }, { "date": "2020-12-08", "price": 2.241, "dividend": 0.0 }, { "date": "2020-12-09", "price": 2.222, "dividend": 0.0 }, { "date": "2020-12-10", "price": 2.228, "dividend": 0.0 }, { "date": "2020-12-11", "price": 2.226, "dividend": 0.0 }, { "date": "2020-12-14", "price": 2.231, "dividend": 0.0 }, { "date": "2020-12-15", "price": 2.258, "dividend": 0.0 }, { "date": "2020-12-16", "price": 2.244, "dividend": 0.0 }, { "date": "2020-12-17", "price": 2.263, "dividend": 0.0 }, { "date": "2020-12-18", "price": 2.275, "dividend": 0.0 }, { "date": "2020-12-21", "price": 2.275, "dividend": 0.0 }, { "date": "2020-12-22", "price": 2.296, "dividend": 0.0 }, { "date": "2020-12-23", "price": 2.289, "dividend": 0.0 }, { "date": "2020-12-24", "price": 2.288, "dividend": 0.0 }, { "date": "2020-12-28", "price": 2.294, "dividend": 0.0 }, { "date": "2020-12-29", "price": 2.286, "dividend": 0.0 }, { "date": "2020-12-30", "price": 2.293, "dividend": 0.0 }, { "date": "2020-12-31", "price": 2.291, "dividend": 0.0 }, { "date": "2021-01-04", "price": 2.281, "dividend": 0.0 }, { "date": "2021-01-05", "price": 2.291, "dividend": 0.0 }, { "date": "2021-01-06", "price": 2.315, "dividend": 0.0 }, { "date": "2021-01-07", "price": 2.365, "dividend": 0.0 }, { "date": "2021-01-08", "price": 2.388, "dividend": 0.0 }, { "date": "2021-01-11", "price": 2.381, "dividend": 0.0 }, { "date": "2021-01-12", "price": 2.376, "dividend": 0.0 }, { "date": "2021-01-13", "price": 2.37, "dividend": 0.0 }, { "date": "2021-01-14", "price": 2.366, "dividend": 0.0 }, { "date": "2021-01-15", "price": 2.361, "dividend": 0.0 }, { "date": "2021-01-18", "price": 2.361, "dividend": 0.0 }, { "date": "2021-01-19", "price": 2.385, "dividend": 0.0 }, { "date": "2021-01-20", "price": 2.396, "dividend": 0.0 }, { "date": "2021-01-21", "price": 2.395, "dividend": 0.0 }, { "date": "2021-01-22", "price": 2.407, "dividend": 0.0 }, { "date": "2021-01-25", "price": 2.405, "dividend": 0.0 }, { "date": "2021-01-26", "price": 2.374, "dividend": 0.0 }, { "date": "2021-01-27", "price": 2.305, "dividend": 0.0 }, { "date": "2021-01-28", "price": 2.336, "dividend": 0.0 }, { "date": "2021-01-29", "price": 2.302, "dividend": 0.0 }, { "date": "2021-02-01", "price": 2.358, "dividend": 0.0 }, { "date": "2021-02-02", "price": 2.388, "dividend": 0.0 }, { "date": "2021-02-03", "price": 2.376, "dividend": 0.0 }, { "date": "2021-02-04", "price": 2.407, "dividend": 0.0 }, { "date": "2021-02-05", "price": 2.414, "dividend": 0.0 }, { "date": "2021-02-08", "price": 2.437, "dividend": 0.0 }, { "date": "2021-02-09", "price": 2.431, "dividend": 0.0 }, { "date": "2021-02-10", "price": 2.422, "dividend": 0.0 }, { "date": "2021-02-11", "price": 2.448, "dividend": 0.0 }, { "date": "2021-02-15", "price": 2.448, "dividend": 0.0 }, { "date": "2021-02-16", "price": 2.485, "dividend": 0.0 }, { "date": "2021-02-17", "price": 2.467, "dividend": 0.0 }, { "date": "2021-02-18", "price": 2.441, "dividend": 0.0 }, { "date": "2021-02-19", "price": 2.442, "dividend": 0.0 }, { "date": "2021-02-22", "price": 2.396, "dividend": 0.0 }, { "date": "2021-02-23", "price": 2.372, "dividend": 0.0 }, { "date": "2021-02-24", "price": 2.386, "dividend": 0.0 }, { "date": "2021-02-25", "price": 2.343, "dividend": 0.0 }, { "date": "2021-02-26", "price": 2.346, "dividend": 0.0 }, { "date": "2021-03-01", "price": 2.393, "dividend": 0.0 }, { "date": "2021-03-02", "price": 2.377, "dividend": 0.0 }, { "date": "2021-03-03", "price": 2.333, "dividend": 0.0 }, { "date": "2021-03-04", "price": 2.294, "dividend": 0.0 }, { "date": "2021-03-05", "price": 2.315, "dividend": 0.0 }, { "date": "2021-03-08", "price": 2.305, "dividend": 0.0 }, { "date": "2021-03-09", "price": 2.348, "dividend": 0.0 }, { "date": "2021-03-10", "price": 2.358, "dividend": 0.0 }, { "date": "2021-03-11", "price": 2.402, "dividend": 0.0 }, { "date": "2021-03-12", "price": 2.398, "dividend": 0.0 }, { "date": "2021-03-15", "price": 2.423, "dividend": 0.0 }, { "date": "2021-03-16", "price": 2.421, "dividend": 0.0 }, { "date": "2021-03-17", "price": 2.409, "dividend": 0.0 }, { "date": "2021-03-18", "price": 2.372, "dividend": 0.0 }, { "date": "2021-03-19", "price": 2.373, "dividend": 0.0 }, { "date": "2021-03-22", "price": 2.385, "dividend": 0.0 }, { "date": "2021-03-23", "price": 2.36, "dividend": 0.0 }, { "date": "2021-03-24", "price": 2.337, "dividend": 0.0 }, { "date": "2021-03-25", "price": 2.356, "dividend": 0.0 }, { "date": "2021-03-26", "price": 2.392, "dividend": 0.0 }, { "date": "2021-03-29", "price": 2.367, "dividend": 0.0 }, { "date": "2021-03-30", "price": 2.378, "dividend": 0.0 }, { "date": "2021-03-31", "price": 2.393, "dividend": 0.0 }, { "date": "2021-04-01", "price": 2.424, "dividend": 0.0 }, { "date": "2021-04-05", "price": 2.424, "dividend": 0.0 }, { "date": "2021-04-06", "price": 2.439, "dividend": 0.0 }, { "date": "2021-04-07", "price": 2.431, "dividend": 0.0 }, { "date": "2021-04-08", "price": 2.453, "dividend": 0.0 }, { "date": "2021-04-09", "price": 2.475, "dividend": 0.0 }, { "date": "2021-04-12", "price": 2.473, "dividend": 0.0 }, { "date": "2021-04-13", "price": 2.488, "dividend": 0.0 }, { "date": "2021-04-14", "price": 2.464, "dividend": 0.0 }, { "date": "2021-04-15", "price": 2.488, "dividend": 0.0 }, { "date": "2021-04-16", "price": 2.496, "dividend": 0.0 }, { "date": "2021-04-19", "price": 2.469, "dividend": 0.0 }, { "date": "2021-04-20", "price": 2.439, "dividend": 0.0 }, { "date": "2021-04-21", "price": 2.461, "dividend": 0.0 }, { "date": "2021-04-22", "price": 2.468, "dividend": 0.0 }, { "date": "2021-04-23", "price": 2.499, "dividend": 0.0 }, { "date": "2021-04-26", "price": 2.52, "dividend": 0.0 }, { "date": "2021-04-27", "price": 2.52, "dividend": 0.0 }, { "date": "2021-04-28", "price": 2.504, "dividend": 0.0 }, { "date": "2021-04-29", "price": 2.504, "dividend": 0.0 }, { "date": "2021-04-30", "price": 2.473, "dividend": 0.0 }, { "date": "2021-05-03", "price": 2.479, "dividend": 0.0 }, { "date": "2021-05-04", "price": 2.455, "dividend": 0.0 }, { "date": "2021-05-05", "price": 2.469, "dividend": 0.0 }, { "date": "2021-05-06", "price": 2.459, "dividend": 0.0 }, { "date": "2021-05-07", "price": 2.478, "dividend": 0.0 }, { "date": "2021-05-10", "price": 2.443, "dividend": 0.0 }, { "date": "2021-05-11", "price": 2.428, "dividend": 0.0 }, { "date": "2021-05-12", "price": 2.354, "dividend": 0.0 }, { "date": "2021-05-14", "price": 2.418, "dividend": 0.0 }, { "date": "2021-05-17", "price": 2.414, "dividend": 0.0 }, { "date": "2021-05-18", "price": 2.401, "dividend": 0.0 }, { "date": "2021-05-19", "price": 2.398, "dividend": 0.0 }, { "date": "2021-05-20", "price": 2.426, "dividend": 0.0 }, { "date": "2021-05-21", "price": 2.432, "dividend": 0.0 }, { "date": "2021-05-24", "price": 2.432, "dividend": 0.0 }, { "date": "2021-05-25", "price": 2.448, "dividend": 0.0 }, { "date": "2021-05-27", "price": 2.459, "dividend": 0.0 }, { "date": "2021-05-28", "price": 2.463, "dividend": 0.0 }, { "date": "2021-05-31", "price": 2.463, "dividend": 0.0 }, { "date": "2021-06-01", "price": 2.458, "dividend": 0.0 }, { "date": "2021-06-02", "price": 2.453, "dividend": 0.0 }, { "date": "2021-06-03", "price": 2.443, "dividend": 0.0 }, { "date": "2021-06-04", "price": 2.461, "dividend": 0.0 }, { "date": "2021-06-07", "price": 2.456, "dividend": 0.0 }, { "date": "2021-06-08", "price": 2.456, "dividend": 0.0 }, { "date": "2021-06-09", "price": 2.447, "dividend": 0.0 }, { "date": "2021-06-10", "price": 2.464, "dividend": 0.0 }, { "date": "2021-06-11", "price": 2.469, "dividend": 0.0 }, { "date": "2021-06-14", "price": 2.48, "dividend": 0.0 }, { "date": "2021-06-15", "price": 2.476, "dividend": 0.0 }, { "date": "2021-06-16", "price": 2.483, "dividend": 0.0 }, { "date": "2021-06-17", "price": 2.492, "dividend": 0.0 }, { "date": "2021-06-18", "price": 2.459, "dividend": 0.0 }, { "date": "2021-06-21", "price": 2.493, "dividend": 0.0 }, { "date": "2021-06-22", "price": 2.513, "dividend": 0.0 }, { "date": "2021-06-23", "price": 2.513, "dividend": 0.0 }, { "date": "2021-06-24", "price": 2.531, "dividend": 0.0 }, { "date": "2021-06-25", "price": 2.546, "dividend": 0.0 }, { "date": "2021-06-28", "price": 2.557, "dividend": 0.0 }, { "date": "2021-06-29", "price": 2.575, "dividend": 0.0 }, { "date": "2021-06-30", "price": 2.556, "dividend": 0.0 }, { "date": "2021-07-01", "price": 2.572, "dividend": 0.0 }, { "date": "2021-07-02", "price": 2.575, "dividend": 0.0 }, { "date": "2021-07-05", "price": 2.575, "dividend": 0.0 }, { "date": "2021-07-06", "price": 2.579, "dividend": 0.0 }, { "date": "2021-07-07", "price": 2.591, "dividend": 0.0 }, { "date": "2021-07-08", "price": 2.556, "dividend": 0.0 }, { "date": "2021-07-09", "price": 2.588, "dividend": 0.0 }, { "date": "2021-07-12", "price": 2.597, "dividend": 0.0 }, { "date": "2021-07-13", "price": 2.588, "dividend": 0.0 }, { "date": "2021-07-14", "price": 2.583, "dividend": 0.0 }, { "date": "2021-07-15", "price": 2.568, "dividend": 0.0 }, { "date": "2021-07-16", "price": 2.559, "dividend": 0.0 }, { "date": "2021-07-19", "price": 2.537, "dividend": 0.0 }, { "date": "2021-07-21", "price": 2.604, "dividend": 0.0 }, { "date": "2021-07-22", "price": 2.611, "dividend": 0.0 }, { "date": "2021-07-23", "price": 2.632, "dividend": 0.0 }, { "date": "2021-07-26", "price": 2.627, "dividend": 0.0 }, { "date": "2021-07-27", "price": 2.611, "dividend": 0.0 }, { "date": "2021-07-28", "price": 2.625, "dividend": 0.0 }, { "date": "2021-07-29", "price": 2.641, "dividend": 0.0 }, { "date": "2021-07-30", "price": 2.641, "dividend": 0.0 }, { "date": "2021-08-02", "price": 2.648, "dividend": 0.0 }, { "date": "2021-08-03", "price": 2.662, "dividend": 0.0 }, { "date": "2021-08-04", "price": 2.667, "dividend": 0.0 }, { "date": "2021-08-05", "price": 2.687, "dividend": 0.0 }, { "date": "2021-08-06", "price": 2.697, "dividend": 0.0 }, { "date": "2021-08-10", "price": 2.717, "dividend": 0.0 }, { "date": "2021-08-11", "price": 2.712, "dividend": 0.0 }, { "date": "2021-08-12", "price": 2.718, "dividend": 0.0 }, { "date": "2021-08-13", "price": 2.723, "dividend": 0.0 }, { "date": "2021-08-16", "price": 2.724, "dividend": 0.0 }, { "date": "2021-08-17", "price": 2.722, "dividend": 0.0 }, { "date": "2021-08-18", "price": 2.705, "dividend": 0.0 }, { "date": "2021-08-19", "price": 2.713, "dividend": 0.0 }, { "date": "2021-08-20", "price": 2.732, "dividend": 0.0 }, { "date": "2021-08-23", "price": 2.744, "dividend": 0.0 }, { "date": "2021-08-24", "price": 2.762, "dividend": 0.0 }, { "date": "2021-08-25", "price": 2.761, "dividend": 0.0 }, { "date": "2021-08-26", "price": 2.745, "dividend": 0.0 }, { "date": "2021-08-27", "price": 2.755, "dividend": 0.0 }, { "date": "2021-08-30", "price": 2.762, "dividend": 0.0 }, { "date": "2021-08-31", "price": 2.756, "dividend": 0.0 }, { "date": "2021-09-01", "price": 2.769, "dividend": 0.0 }, { "date": "2021-09-02", "price": 2.786, "dividend": 0.0 }, { "date": "2021-09-03", "price": 2.784, "dividend": 0.0 }, { "date": "2021-09-06", "price": 2.784, "dividend": 0.0 }, { "date": "2021-09-07", "price": 2.775, "dividend": 0.0 }, { "date": "2021-09-08", "price": 2.759, "dividend": 0.0 }, { "date": "2021-09-09", "price": 2.749, "dividend": 0.0 }, { "date": "2021-09-10", "price": 2.736, "dividend": 0.0 }, { "date": "2021-09-13", "price": 2.737, "dividend": 0.0 }, { "date": "2021-09-14", "price": 2.738, "dividend": 0.0 }, { "date": "2021-09-15", "price": 2.744, "dividend": 0.0 }, { "date": "2021-09-16", "price": 2.753, "dividend": 0.0 }, { "date": "2021-09-17", "price": 2.732, "dividend": 0.0 }, { "date": "2021-09-20", "price": 2.695, "dividend": 0.0 }, { "date": "2021-09-21", "price": 2.715, "dividend": 0.0 }, { "date": "2021-09-22", "price": 2.741, "dividend": 0.0 }, { "date": "2021-09-23", "price": 2.769, "dividend": 0.0 }, { "date": "2021-09-24", "price": 2.755, "dividend": 0.0 }, { "date": "2021-09-27", "price": 2.734, "dividend": 0.0 }, { "date": "2021-09-28", "price": 2.66, "dividend": 0.0 }, { "date": "2021-09-29", "price": 2.665, "dividend": 0.0 }, { "date": "2021-09-30", "price": 2.637, "dividend": 0.0 }, { "date": "2021-10-01", "price": 2.642, "dividend": 0.0 }, { "date": "2021-10-04", "price": 2.61, "dividend": 0.0 }, { "date": "2021-10-05", "price": 2.637, "dividend": 0.0 }, { "date": "2021-10-06", "price": 2.642, "dividend": 0.0 }, { "date": "2021-10-12", "price": 2.634, "dividend": 0.0 }, { "date": "2021-10-13", "price": 2.655, "dividend": 0.0 }, { "date": "2021-10-14", "price": 2.689, "dividend": 0.0 }, { "date": "2021-10-15", "price": 2.701, "dividend": 0.0 }, { "date": "2021-10-18", "price": 2.71, "dividend": 0.0 }, { "date": "2021-10-19", "price": 2.726, "dividend": 0.0 }, { "date": "2021-10-20", "price": 2.737, "dividend": 0.0 }, { "date": "2021-10-21", "price": 2.753, "dividend": 0.0 }, { "date": "2021-10-22", "price": 2.763, "dividend": 0.0 }, { "date": "2021-10-25", "price": 2.773, "dividend": 0.0 }, { "date": "2021-10-26", "price": 2.779, "dividend": 0.0 }, { "date": "2021-10-27", "price": 2.761, "dividend": 0.0 }, { "date": "2021-10-28", "price": 2.789, "dividend": 0.0 }, { "date": "2021-10-29", "price": 2.798, "dividend": 0.0 }, { "date": "2021-11-01", "price": 2.798, "dividend": 0.0 }, { "date": "2021-11-02", "price": 2.841, "dividend": 0.0 }, { "date": "2021-11-03", "price": 2.846, "dividend": 0.0 }, { "date": "2021-11-05", "price": 2.861, "dividend": 0.0 }, { "date": "2021-11-08", "price": 2.87, "dividend": 0.0 }, { "date": "2021-11-09", "price": 2.873, "dividend": 0.0 }, { "date": "2021-11-10", "price": 2.851, "dividend": 0.0 }, { "date": "2021-11-11", "price": 2.866, "dividend": 0.0 }, { "date": "2021-11-12", "price": 2.888, "dividend": 0.0 }, { "date": "2021-11-15", "price": 2.884, "dividend": 0.0 }, { "date": "2021-11-16", "price": 2.908, "dividend": 0.0 }, { "date": "2021-11-17", "price": 2.908, "dividend": 0.0 }, { "date": "2021-11-18", "price": 2.907, "dividend": 0.0 }, { "date": "2021-11-19", "price": 2.908, "dividend": 0.0 }, { "date": "2021-11-22", "price": 2.883, "dividend": 0.0 }, { "date": "2021-11-23", "price": 2.867, "dividend": 0.0 }, { "date": "2021-11-24", "price": 2.87, "dividend": 0.0 }, { "date": "2021-11-25", "price": 2.87, "dividend": 0.0 }, { "date": "2021-11-26", "price": 2.834, "dividend": 0.0 }, { "date": "2021-11-29", "price": 2.865, "dividend": 0.0 }, { "date": "2021-11-30", "price": 2.817, "dividend": 0.0 }, { "date": "2021-12-01", "price": 2.789, "dividend": 0.0 }, { "date": "2021-12-02", "price": 2.83, "dividend": 0.0 }, { "date": "2021-12-03", "price": 2.784, "dividend": 0.0 }, { "date": "2021-12-06", "price": 2.801, "dividend": 0.0 }, { "date": "2021-12-07", "price": 2.87, "dividend": 0.0 }, { "date": "2021-12-08", "price": 2.873, "dividend": 0.0 }, { "date": "2021-12-09", "price": 2.842, "dividend": 0.0 }, { "date": "2021-12-10", "price": 2.848, "dividend": 0.0 }, { "date": "2021-12-13", "price": 2.829, "dividend": 0.0 }, { "date": "2021-12-14", "price": 2.792, "dividend": 0.0 }, { "date": "2021-12-15", "price": 2.824, "dividend": 0.0 }, { "date": "2021-12-16", "price": 2.791, "dividend": 0.0 }, { "date": "2021-12-17", "price": 2.765, "dividend": 0.0 }, { "date": "2021-12-20", "price": 2.736, "dividend": 0.0 }, { "date": "2021-12-21", "price": 2.779, "dividend": 0.0 }, { "date": "2021-12-22", "price": 2.8, "dividend": 0.0 }, { "date": "2021-12-23", "price": 2.812, "dividend": 0.0 }, { "date": "2021-12-24", "price": 2.812, "dividend": 0.0 }, { "date": "2021-12-27", "price": 2.852, "dividend": 0.0 }, { "date": "2021-12-28", "price": 2.836, "dividend": 0.0 }, { "date": "2021-12-29", "price": 2.847, "dividend": 0.0 }, { "date": "2021-12-30", "price": 2.85, "dividend": 0.0 }, { "date": "2021-12-31", "price": 2.842, "dividend": 0.0 }, { "date": "2022-01-03", "price": 2.842, "dividend": 0.0 }, { "date": "2022-01-04", "price": 2.834, "dividend": 0.0 }, { "date": "2022-01-05", "price": 2.768, "dividend": 0.0 }, { "date": "2022-01-06", "price": 2.755, "dividend": 0.0 }, { "date": "2022-01-07", "price": 2.711, "dividend": 0.0 }, { "date": "2022-01-10", "price": 2.685, "dividend": 0.0 }, { "date": "2022-01-11", "price": 2.701, "dividend": 0.0 }, { "date": "2022-01-12", "price": 2.697, "dividend": 0.0 }, { "date": "2022-01-13", "price": 2.653, "dividend": 0.0 }, { "date": "2022-01-14", "price": 2.642, "dividend": 0.0 }, { "date": "2022-01-17", "price": 2.642, "dividend": 0.0 }, { "date": "2022-01-18", "price": 2.589, "dividend": 0.0 }, { "date": "2022-01-19", "price": 2.564, "dividend": 0.0 }, { "date": "2022-01-20", "price": 2.543, "dividend": 0.0 }, { "date": "2022-01-21", "price": 2.489, "dividend": 0.0 }, { "date": "2022-01-24", "price": 2.481, "dividend": 0.0 }, { "date": "2022-01-25", "price": 2.431, "dividend": 0.0 }, { "date": "2022-01-26", "price": 2.42, "dividend": 0.0 }, { "date": "2022-01-27", "price": 2.397, "dividend": 0.0 }, { "date": "2022-01-28", "price": 2.441, "dividend": 0.0 }, { "date": "2022-01-31", "price": 2.504, "dividend": 0.0 }, { "date": "2022-02-03", "price": 2.468, "dividend": 0.0 }, { "date": "2022-02-04", "price": 2.479, "dividend": 0.0 }, { "date": "2022-02-07", "price": 2.47, "dividend": 0.0 }, { "date": "2022-02-08", "price": 2.492, "dividend": 0.0 }, { "date": "2022-02-09", "price": 2.541, "dividend": 0.0 }, { "date": "2022-02-10", "price": 2.496, "dividend": 0.0 }, { "date": "2022-02-11", "price": 2.449, "dividend": 0.0 }, { "date": "2022-02-14", "price": 2.444, "dividend": 0.0 }, { "date": "2022-02-15", "price": 2.495, "dividend": 0.0 }, { "date": "2022-02-16", "price": 2.499, "dividend": 0.0 }, { "date": "2022-02-17", "price": 2.446, "dividend": 0.0 }, { "date": "2022-02-18", "price": 2.417, "dividend": 0.0 }, { "date": "2022-02-21", "price": 2.417, "dividend": 0.0 }, { "date": "2022-02-22", "price": 2.386, "dividend": 0.0 }, { "date": "2022-02-23", "price": 2.343, "dividend": 0.0 }, { "date": "2022-02-24", "price": 2.391, "dividend": 0.0 }, { "date": "2022-02-25", "price": 2.454, "dividend": 0.0 }, { "date": "2022-02-28", "price": 2.451, "dividend": 0.0 }, { "date": "2022-03-01", "price": 2.395, "dividend": 0.0 }, { "date": "2022-03-02", "price": 2.422, "dividend": 0.0 }, { "date": "2022-03-03", "price": 2.402, "dividend": 0.0 }, { "date": "2022-03-04", "price": 2.35, "dividend": 0.0 }, { "date": "2022-03-07", "price": 2.275, "dividend": 0.0 }, { "date": "2022-03-08", "price": 2.272, "dividend": 0.0 }, { "date": "2022-03-09", "price": 2.346, "dividend": 0.0 }, { "date": "2022-03-10", "price": 2.315, "dividend": 0.0 }, { "date": "2022-03-11", "price": 2.292, "dividend": 0.0 }, { "date": "2022-03-14", "price": 2.283, "dividend": 0.0 }, { "date": "2022-03-15", "price": 2.318, "dividend": 0.0 }, { "date": "2022-03-16", "price": 2.397, "dividend": 0.0 }, { "date": "2022-03-17", "price": 2.421, "dividend": 0.0 }, { "date": "2022-03-18", "price": 2.466, "dividend": 0.0 }, { "date": "2022-03-21", "price": 2.444, "dividend": 0.0 }, { "date": "2022-03-22", "price": 2.467, "dividend": 0.0 }, { "date": "2022-03-23", "price": 2.416, "dividend": 0.0 }, { "date": "2022-03-24", "price": 2.437, "dividend": 0.0 }, { "date": "2022-03-25", "price": 2.434, "dividend": 0.0 }, { "date": "2022-03-28", "price": 2.451, "dividend": 0.0 }, { "date": "2022-03-29", "price": 2.494, "dividend": 0.0 }, { "date": "2022-03-30", "price": 2.465, "dividend": 0.0 }, { "date": "2022-03-31", "price": 2.434, "dividend": 0.0 }, { "date": "2022-04-01", "price": 2.456, "dividend": 0.0 }, { "date": "2022-04-04", "price": 2.469, "dividend": 0.0 }, { "date": "2022-04-05", "price": 2.44, "dividend": 0.0 }, { "date": "2022-04-06", "price": 2.401, "dividend": 0.0 }, { "date": "2022-04-07", "price": 2.413, "dividend": 0.0 }, { "date": "2022-04-08", "price": 2.406, "dividend": 0.0 }, { "date": "2022-04-11", "price": 2.373, "dividend": 0.0 }, { "date": "2022-04-12", "price": 2.351, "dividend": 0.0 }, { "date": "2022-04-13", "price": 2.38, "dividend": 0.0 }, { "date": "2022-04-14", "price": 2.34, "dividend": 0.0 }, { "date": "2022-04-18", "price": 2.34, "dividend": 0.0 }, { "date": "2022-04-19", "price": 2.379, "dividend": 0.0 }, { "date": "2022-04-20", "price": 2.382, "dividend": 0.0 }, { "date": "2022-04-21", "price": 2.344, "dividend": 0.0 }, { "date": "2022-04-22", "price": 2.301, "dividend": 0.0 }, { "date": "2022-04-25", "price": 2.308, "dividend": 0.0 }, { "date": "2022-04-26", "price": 2.236, "dividend": 0.0 }, { "date": "2022-04-27", "price": 2.245, "dividend": 0.0 }, { "date": "2022-04-28", "price": 2.298, "dividend": 0.0 }, { "date": "2022-04-29", "price": 2.236, "dividend": 0.0 }, { "date": "2022-05-04", "price": 2.289, "dividend": 0.0 }, { "date": "2022-05-05", "price": 2.226, "dividend": 0.0 }, { "date": "2022-05-06", "price": 2.196, "dividend": 0.0 }, { "date": "2022-05-09", "price": 2.196, "dividend": 0.0 }, { "date": "2022-05-10", "price": 2.137, "dividend": 0.0 }, { "date": "2022-05-11", "price": 2.103, "dividend": 0.0 }, { "date": "2022-05-12", "price": 2.119, "dividend": 0.0 }, { "date": "2022-05-13", "price": 2.168, "dividend": 0.0 }, { "date": "2022-05-17", "price": 2.2, "dividend": 0.0 }, { "date": "2022-05-18", "price": 2.15, "dividend": 0.0 }, { "date": "2022-05-19", "price": 2.149, "dividend": 0.0 }, { "date": "2022-05-20", "price": 2.144, "dividend": 0.0 }, { "date": "2022-05-23", "price": 2.17, "dividend": 0.0 }, { "date": "2022-05-24", "price": 2.141, "dividend": 0.0 }, { "date": "2022-05-25", "price": 2.159, "dividend": 0.0 }, { "date": "2022-05-26", "price": 2.159, "dividend": 0.0 }, { "date": "2022-05-27", "price": 2.251, "dividend": 0.0 }, { "date": "2022-05-30", "price": 2.251, "dividend": 0.0 }, { "date": "2022-05-31", "price": 2.244, "dividend": 0.0 }, { "date": "2022-06-01", "price": 2.227, "dividend": 0.0 }, { "date": "2022-06-02", "price": 2.276, "dividend": 0.0 }, { "date": "2022-06-03", "price": 2.243, "dividend": 0.0 }, { "date": "2022-06-06", "price": 2.243, "dividend": 0.0 }, { "date": "2022-06-07", "price": 2.269, "dividend": 0.0 }, { "date": "2022-06-08", "price": 2.249, "dividend": 0.0 }, { "date": "2022-06-09", "price": 2.212, "dividend": 0.0 }, { "date": "2022-06-10", "price": 2.159, "dividend": 0.0 }, { "date": "2022-06-13", "price": 2.072, "dividend": 0.0 }, { "date": "2022-06-14", "price": 2.054, "dividend": 0.0 }, { "date": "2022-06-15", "price": 2.079, "dividend": 0.0 }, { "date": "2022-06-16", "price": 1.994, "dividend": 0.0 }, { "date": "2022-06-17", "price": 2.005, "dividend": 0.0 }, { "date": "2022-06-20", "price": 2.005, "dividend": 0.0 }, { "date": "2022-06-21", "price": 2.037, "dividend": 0.0 }, { "date": "2022-06-22", "price": 2.032, "dividend": 0.0 }, { "date": "2022-06-23", "price": 2.032, "dividend": 0.0 }, { "date": "2022-06-24", "price": 2.11, "dividend": 0.0 }, { "date": "2022-06-27", "price": 2.111, "dividend": 0.0 }, { "date": "2022-06-28", "price": 2.07, "dividend": 0.0 }, { "date": "2022-06-29", "price": 2.072, "dividend": 0.0 }, { "date": "2022-06-30", "price": 2.051, "dividend": 0.0 }, { "date": "2022-07-01", "price": 2.073, "dividend": 0.0 }, { "date": "2022-07-04", "price": 2.073, "dividend": 0.0 }, { "date": "2022-07-05", "price": 2.079, "dividend": 0.0 }, { "date": "2022-07-06", "price": 2.089, "dividend": 0.0 }, { "date": "2022-07-07", "price": 2.118, "dividend": 0.0 }, { "date": "2022-07-08", "price": 2.119, "dividend": 0.0 }, { "date": "2022-07-12", "price": 2.089, "dividend": 0.0 }, { "date": "2022-07-13", "price": 2.082, "dividend": 0.0 }, { "date": "2022-07-14", "price": 2.065, "dividend": 0.0 }, { "date": "2022-07-15", "price": 2.088, "dividend": 0.0 }, { "date": "2022-07-18", "price": 2.072, "dividend": 0.0 }, { "date": "2022-07-19", "price": 2.128, "dividend": 0.0 }, { "date": "2022-07-20", "price": 2.15, "dividend": 0.0 }, { "date": "2022-07-21", "price": 2.19, "dividend": 0.0 }, { "date": "2022-07-22", "price": 2.16, "dividend": 0.0 }, { "date": "2022-07-25", "price": 2.159, "dividend": 0.0 }, { "date": "2022-07-26", "price": 2.15, "dividend": 0.0 }, { "date": "2022-07-27", "price": 2.196, "dividend": 0.0 }, { "date": "2022-07-28", "price": 2.248, "dividend": 0.0 }, { "date": "2022-07-29", "price": 2.283, "dividend": 0.0 }, { "date": "2022-08-01", "price": 2.269, "dividend": 0.0 }, { "date": "2022-08-02", "price": 2.257, "dividend": 0.0 }, { "date": "2022-08-03", "price": 2.28, "dividend": 0.0 }, { "date": "2022-08-04", "price": 2.286, "dividend": 0.0 }, { "date": "2022-08-05", "price": 2.281, "dividend": 0.0 }, { "date": "2022-08-08", "price": 2.278, "dividend": 0.0 }, { "date": "2022-08-10", "price": 2.296, "dividend": 0.0 }, { "date": "2022-08-11", "price": 2.292, "dividend": 0.0 }, { "date": "2022-08-12", "price": 2.318, "dividend": 0.0 }, { "date": "2022-08-15", "price": 2.318, "dividend": 0.0 }, { "date": "2022-08-16", "price": 2.325, "dividend": 0.0 }, { "date": "2022-08-17", "price": 2.304, "dividend": 0.0 }, { "date": "2022-08-18", "price": 2.314, "dividend": 0.0 }, { "date": "2022-08-19", "price": 2.286, "dividend": 0.0 }, { "date": "2022-08-22", "price": 2.245, "dividend": 0.0 }, { "date": "2022-08-23", "price": 2.233, "dividend": 0.0 }, { "date": "2022-08-24", "price": 2.246, "dividend": 0.0 }, { "date": "2022-08-25", "price": 2.268, "dividend": 0.0 }, { "date": "2022-08-26", "price": 2.199, "dividend": 0.0 }, { "date": "2022-08-29", "price": 2.186, "dividend": 0.0 }, { "date": "2022-08-30", "price": 2.173, "dividend": 0.0 }, { "date": "2022-08-31", "price": 2.158, "dividend": 0.0 }, { "date": "2022-09-01", "price": 2.152, "dividend": 0.0 }, { "date": "2022-09-02", "price": 2.135, "dividend": 0.0 }, { "date": "2022-09-05", "price": 2.135, "dividend": 0.0 }, { "date": "2022-09-06", "price": 2.135, "dividend": 0.0 }, { "date": "2022-09-07", "price": 2.174, "dividend": 0.0 }, { "date": "2022-09-08", "price": 2.199, "dividend": 0.0 }, { "date": "2022-09-09", "price": 2.224, "dividend": 0.0 }, { "date": "2022-09-12", "price": 2.243, "dividend": 0.0 }, { "date": "2022-09-13", "price": 2.167, "dividend": 0.0 }, { "date": "2022-09-14", "price": 2.169, "dividend": 0.0 }, { "date": "2022-09-15", "price": 2.14, "dividend": 0.0 }, { "date": "2022-09-16", "price": 2.108, "dividend": 0.0 }, { "date": "2022-09-19", "price": 2.122, "dividend": 0.0 }, { "date": "2022-09-20", "price": 2.095, "dividend": 0.0 }, { "date": "2022-09-21", "price": 2.081, "dividend": 0.0 }, { "date": "2022-09-22", "price": 2.048, "dividend": 0.0 }, { "date": "2022-09-23", "price": 2.025, "dividend": 0.0 }, { "date": "2022-09-26", "price": 2.009, "dividend": 0.0 }, { "date": "2022-09-27", "price": 2.006, "dividend": 0.0 }, { "date": "2022-09-28", "price": 2.039, "dividend": 0.0 }, { "date": "2022-09-29", "price": 1.999, "dividend": 0.0 }, { "date": "2022-09-30", "price": 1.99, "dividend": 0.0 }, { "date": "2022-10-03", "price": 2.038, "dividend": 0.0 }, { "date": "2022-10-04", "price": 2.102, "dividend": 0.0 }, { "date": "2022-10-05", "price": 2.1, "dividend": 0.0 }, { "date": "2022-10-06", "price": 2.077, "dividend": 0.0 }, { "date": "2022-10-07", "price": 2.022, "dividend": 0.0 }, { "date": "2022-10-10", "price": 2.007, "dividend": 0.0 }, { "date": "2022-10-11", "price": 1.986, "dividend": 0.0 }, { "date": "2022-10-12", "price": 1.97, "dividend": 0.0 }, { "date": "2022-10-13", "price": 2.003, "dividend": 0.0 }, { "date": "2022-10-14", "price": 1.95, "dividend": 0.0 }, { "date": "2022-10-17", "price": 1.998, "dividend": 0.0 }, { "date": "2022-10-18", "price": 2.022, "dividend": 0.0 }, { "date": "2022-10-19", "price": 1.998, "dividend": 0.0 }, { "date": "2022-10-20", "price": 1.975, "dividend": 0.0 }, { "date": "2022-10-21", "price": 1.995, "dividend": 0.0 }, { "date": "2022-10-25", "price": 2.061, "dividend": 0.0 }, { "date": "2022-10-26", "price": 2.046, "dividend": 0.0 }, { "date": "2022-10-27", "price": 2.033, "dividend": 0.0 }, { "date": "2022-10-28", "price": 2.071, "dividend": 0.0 }, { "date": "2022-10-31", "price": 2.058, "dividend": 0.0 }, { "date": "2022-11-01", "price": 2.058, "dividend": 0.0 }, { "date": "2022-11-02", "price": 2.01, "dividend": 0.0 }, { "date": "2022-11-03", "price": 1.999, "dividend": 0.0 }, { "date": "2022-11-04", "price": 2.019, "dividend": 0.0 }, { "date": "2022-11-07", "price": 2.038, "dividend": 0.0 }, { "date": "2022-11-08", "price": 2.051, "dividend": 0.0 }, { "date": "2022-11-09", "price": 2.02, "dividend": 0.0 }, { "date": "2022-11-10", "price": 2.13, "dividend": 0.0 }, { "date": "2022-11-11", "price": 2.154, "dividend": 0.0 }, { "date": "2022-11-14", "price": 2.125, "dividend": 0.0 }, { "date": "2022-11-15", "price": 2.148, "dividend": 0.0 }, { "date": "2022-11-16", "price": 2.126, "dividend": 0.0 }, { "date": "2022-11-17", "price": 2.118, "dividend": 0.0 }, { "date": "2022-11-18", "price": 2.13, "dividend": 0.0 }, { "date": "2022-11-21", "price": 2.129, "dividend": 0.0 }, { "date": "2022-11-22", "price": 2.151, "dividend": 0.0 }, { "date": "2022-11-23", "price": 2.168, "dividend": 0.0 }, { "date": "2022-11-24", "price": 2.168, "dividend": 0.0 }, { "date": "2022-11-25", "price": 2.169, "dividend": 0.0 }, { "date": "2022-11-28", "price": 2.135, "dividend": 0.0 }, { "date": "2022-11-29", "price": 2.12, "dividend": 0.0 }, { "date": "2022-11-30", "price": 2.172, "dividend": 0.0 }, { "date": "2022-12-01", "price": 2.177, "dividend": 0.0 }, { "date": "2022-12-02", "price": 2.174, "dividend": 0.0 }, { "date": "2022-12-05", "price": 2.142, "dividend": 0.0 }, { "date": "2022-12-06", "price": 2.12, "dividend": 0.0 }, { "date": "2022-12-07", "price": 2.112, "dividend": 0.0 }, { "date": "2022-12-08", "price": 2.13, "dividend": 0.0 }, { "date": "2022-12-09", "price": 2.123, "dividend": 0.0 }, { "date": "2022-12-12", "price": 2.152, "dividend": 0.0 }, { "date": "2022-12-13", "price": 2.168, "dividend": 0.0 }, { "date": "2022-12-14", "price": 2.151, "dividend": 0.0 }, { "date": "2022-12-15", "price": 2.112, "dividend": 0.0 }, { "date": "2022-12-16", "price": 2.081, "dividend": 0.0 }, { "date": "2022-12-19", "price": 2.057, "dividend": 0.0 }, { "date": "2022-12-20", "price": 2.055, "dividend": 0.0 }, { "date": "2022-12-21", "price": 2.082, "dividend": 0.0 }, { "date": "2022-12-22", "price": 2.058, "dividend": 0.0 }, { "date": "2022-12-23", "price": 2.058, "dividend": 0.0 }, { "date": "2022-12-27", "price": 2.052, "dividend": 0.0 }, { "date": "2022-12-28", "price": 2.031, "dividend": 0.0 }, { "date": "2022-12-29", "price": 2.062, "dividend": 0.0 }, { "date": "2022-12-30", "price": 2.043, "dividend": 0.0 }, { "date": "2023-01-03", "price": 2.057, "dividend": 0.0 }, { "date": "2023-01-04", "price": 2.075, "dividend": 0.0 }, { "date": "2023-01-05", "price": 2.048, "dividend": 0.0 }, { "date": "2023-01-06", "price": 2.074, "dividend": 0.0 }, { "date": "2023-01-09", "price": 2.081, "dividend": 0.0 }, { "date": "2023-01-10", "price": 2.104, "dividend": 0.0 }, { "date": "2023-01-11", "price": 2.121, "dividend": 0.0 }, { "date": "2023-01-12", "price": 2.119, "dividend": 0.0 }, { "date": "2023-01-13", "price": 2.121, "dividend": 0.0 }, { "date": "2023-01-16", "price": 2.121, "dividend": 0.0 }, { "date": "2023-01-17", "price": 2.128, "dividend": 0.0 }, { "date": "2023-01-18", "price": 2.111, "dividend": 0.0 }, { "date": "2023-01-19", "price": 2.093, "dividend": 0.0 }, { "date": "2023-01-20", "price": 2.117, "dividend": 0.0 }, { "date": "2023-01-25", "price": 2.115, "dividend": 0.0 }, { "date": "2023-01-26", "price": 2.13, "dividend": 0.0 }, { "date": "2023-01-27", "price": 2.127, "dividend": 0.0 }, { "date": "2023-01-30", "price": 2.106, "dividend": 0.0 }, { "date": "2023-01-31", "price": 2.13, "dividend": 0.0 }, { "date": "2023-02-01", "price": 2.151, "dividend": 0.0 }, { "date": "2023-02-02", "price": 2.187, "dividend": 0.0 }, { "date": "2023-02-03", "price": 2.183, "dividend": 0.0 }, { "date": "2023-02-06", "price": 2.168, "dividend": 0.0 }, { "date": "2023-02-07", "price": 2.186, "dividend": 0.0 }, { "date": "2023-02-08", "price": 2.171, "dividend": 0.0 }, { "date": "2023-02-09", "price": 2.159, "dividend": 0.0 }, { "date": "2023-02-10", "price": 2.164, "dividend": 0.0 }, { "date": "2023-02-13", "price": 2.181, "dividend": 0.0 }, { "date": "2023-02-14", "price": 2.18, "dividend": 0.0 }, { "date": "2023-02-15", "price": 2.193, "dividend": 0.0 }, { "date": "2023-02-16", "price": 2.176, "dividend": 0.0 }, { "date": "2023-02-17", "price": 2.172, "dividend": 0.0 }, { "date": "2023-02-20", "price": 2.171, "dividend": 0.0 }, { "date": "2023-02-21", "price": 2.135, "dividend": 0.0 }, { "date": "2023-02-22", "price": 2.124, "dividend": 0.0 }, { "date": "2023-02-23", "price": 2.138, "dividend": 0.0 }, { "date": "2023-02-24", "price": 2.117, "dividend": 0.0 }, { "date": "2023-02-27", "price": 2.118, "dividend": 0.0 }, { "date": "2023-02-28", "price": 2.115, "dividend": 0.0 }, { "date": "2023-03-01", "price": 2.106, "dividend": 0.0 }, { "date": "2023-03-02", "price": 2.129, "dividend": 0.0 }, { "date": "2023-03-03", "price": 2.152, "dividend": 0.0 }, { "date": "2023-03-06", "price": 2.146, "dividend": 0.0 }, { "date": "2023-03-07", "price": 2.13, "dividend": 0.0 }, { "date": "2023-03-08", "price": 2.135, "dividend": 0.0 }, { "date": "2023-03-09", "price": 2.096, "dividend": 0.0 }, { "date": "2023-03-10", "price": 2.046, "dividend": 0.0 }, { "date": "2023-03-13", "price": 2.039, "dividend": 0.0 }, { "date": "2023-03-14", "price": 2.069, "dividend": 0.0 }, { "date": "2023-03-15", "price": 2.042, "dividend": 0.0 }, { "date": "2023-03-16", "price": 2.073, "dividend": 0.0 }, { "date": "2023-03-17", "price": 2.045, "dividend": 0.0 }, { "date": "2023-03-20", "price": 2.06, "dividend": 0.0 }, { "date": "2023-03-21", "price": 2.085, "dividend": 0.0 }, { "date": "2023-03-22", "price": 2.056, "dividend": 0.0 }, { "date": "2023-03-23", "price": 2.066, "dividend": 0.0 }, { "date": "2023-03-24", "price": 2.07, "dividend": 0.0 }, { "date": "2023-03-27", "price": 2.073, "dividend": 0.0 }, { "date": "2023-03-28", "price": 2.064, "dividend": 0.0 }, { "date": "2023-03-29", "price": 2.095, "dividend": 0.0 }, { "date": "2023-03-30", "price": 2.112, "dividend": 0.0 }, { "date": "2023-03-31", "price": 2.14, "dividend": 0.0 }, { "date": "2023-04-03", "price": 2.123, "dividend": 0.0 }, { "date": "2023-04-04", "price": 2.109, "dividend": 0.0 }, { "date": "2023-04-05", "price": 2.098, "dividend": 0.0 }, { "date": "2023-04-06", "price": 2.099, "dividend": 0.0 }, { "date": "2023-04-10", "price": 2.099, "dividend": 0.0 }, { "date": "2023-04-11", "price": 2.106, "dividend": 0.0 }, { "date": "2023-04-12", "price": 2.104, "dividend": 0.0 }, { "date": "2023-04-13", "price": 2.123, "dividend": 0.0 }, { "date": "2023-04-14", "price": 2.126, "dividend": 0.0 }, { "date": "2023-04-17", "price": 2.129, "dividend": 0.0 }, { "date": "2023-04-18", "price": 2.128, "dividend": 0.0 }, { "date": "2023-04-19", "price": 2.121, "dividend": 0.0 }, { "date": "2023-04-20", "price": 2.114, "dividend": 0.0 }, { "date": "2023-04-21", "price": 2.121, "dividend": 0.0 }, { "date": "2023-04-24", "price": 2.122, "dividend": 0.0 }, { "date": "2023-04-25", "price": 2.078, "dividend": 0.0 }, { "date": "2023-04-26", "price": 2.069, "dividend": 0.0 }, { "date": "2023-04-27", "price": 2.083, "dividend": 0.0 }, { "date": "2023-04-28", "price": 2.105, "dividend": 0.0 }, { "date": "2023-05-02", "price": 2.101, "dividend": 0.0 }, { "date": "2023-05-03", "price": 2.088, "dividend": 0.0 }, { "date": "2023-05-04", "price": 2.072, "dividend": 0.0 }, { "date": "2023-05-05", "price": 2.084, "dividend": 0.0 }, { "date": "2023-05-08", "price": 2.084, "dividend": 0.0 }, { "date": "2023-05-09", "price": 2.084, "dividend": 0.0 }, { "date": "2023-05-10", "price": 2.085, "dividend": 0.0 }, { "date": "2023-05-11", "price": 2.099, "dividend": 0.0 }, { "date": "2023-05-12", "price": 2.109, "dividend": 0.0 }, { "date": "2023-05-15", "price": 2.117, "dividend": 0.0 }, { "date": "2023-05-16", "price": 2.111, "dividend": 0.0 }, { "date": "2023-05-17", "price": 2.127, "dividend": 0.0 }, { "date": "2023-05-18", "price": 2.127, "dividend": 0.0 }, { "date": "2023-05-19", "price": 2.148, "dividend": 0.0 }, { "date": "2023-05-22", "price": 2.157, "dividend": 0.0 }, { "date": "2023-05-23", "price": 2.13, "dividend": 0.0 }, { "date": "2023-05-24", "price": 2.106, "dividend": 0.0 }, { "date": "2023-05-25", "price": 2.129, "dividend": 0.0 }, { "date": "2023-05-26", "price": 2.16, "dividend": 0.0 }, { "date": "2023-05-29", "price": 2.16, "dividend": 0.0 }, { "date": "2023-05-30", "price": 2.144, "dividend": 0.0 }, { "date": "2023-05-31", "price": 2.138, "dividend": 0.0 }, { "date": "2023-06-01", "price": 2.159, "dividend": 0.0 }, { "date": "2023-06-05", "price": 2.192, "dividend": 0.0 }, { "date": "2023-06-06", "price": 2.205, "dividend": 0.0 }, { "date": "2023-06-07", "price": 2.198, "dividend": 0.0 }, { "date": "2023-06-08", "price": 2.197, "dividend": 0.0 }, { "date": "2023-06-09", "price": 2.2, "dividend": 0.0 }, { "date": "2023-06-12", "price": 2.233, "dividend": 0.0 }, { "date": "2023-06-13", "price": 2.249, "dividend": 0.0 }, { "date": "2023-06-14", "price": 2.252, "dividend": 0.0 }, { "date": "2023-06-15", "price": 2.271, "dividend": 0.0 }, { "date": "2023-06-16", "price": 2.271, "dividend": 0.0 }, { "date": "2023-06-19", "price": 2.271, "dividend": 0.0 }, { "date": "2023-06-20", "price": 2.26, "dividend": 0.0 }, { "date": "2023-06-21", "price": 2.242, "dividend": 0.0 }, { "date": "2023-06-22", "price": 2.245, "dividend": 0.0 }, { "date": "2023-06-23", "price": 2.245, "dividend": 0.0 }, { "date": "2023-06-26", "price": 2.236, "dividend": 0.0 }, { "date": "2023-06-27", "price": 2.252, "dividend": 0.0 }, { "date": "2023-06-28", "price": 2.26, "dividend": 0.0 }, { "date": "2023-06-30", "price": 2.297, "dividend": 0.0 }, { "date": "2023-07-03", "price": 2.289, "dividend": 0.0 }, { "date": "2023-07-04", "price": 2.289, "dividend": 0.0 }, { "date": "2023-07-05", "price": 2.28, "dividend": 0.0 }, { "date": "2023-07-06", "price": 2.258, "dividend": 0.0 }, { "date": "2023-07-07", "price": 2.246, "dividend": 0.0 }, { "date": "2023-07-10", "price": 2.264, "dividend": 0.0 }, { "date": "2023-07-11", "price": 2.269, "dividend": 0.0 }, { "date": "2023-07-12", "price": 2.271, "dividend": 0.0 }, { "date": "2023-07-13", "price": 2.279, "dividend": 0.0 }, { "date": "2023-07-14", "price": 2.279, "dividend": 0.0 }, { "date": "2023-07-17", "price": 2.285, "dividend": 0.0 }, { "date": "2023-07-18", "price": 2.294, "dividend": 0.0 }, { "date": "2023-07-19", "price": 2.298, "dividend": 0.0 }, { "date": "2023-07-20", "price": 2.284, "dividend": 0.0 }, { "date": "2023-07-21", "price": 2.296, "dividend": 0.0 }, { "date": "2023-07-24", "price": 2.295, "dividend": 0.0 }, { "date": "2023-07-25", "price": 2.308, "dividend": 0.0 }, { "date": "2023-07-26", "price": 2.298, "dividend": 0.0 }, { "date": "2023-07-27", "price": 2.294, "dividend": 0.0 }, { "date": "2023-07-28", "price": 2.308, "dividend": 0.0 }, { "date": "2023-07-31", "price": 2.3, "dividend": 0.0 }, { "date": "2023-08-01", "price": 2.297, "dividend": 0.0 }, { "date": "2023-08-02", "price": 2.277, "dividend": 0.0 }, { "date": "2023-08-03", "price": 2.264, "dividend": 0.0 }, { "date": "2023-08-04", "price": 2.255, "dividend": 0.0 }, { "date": "2023-08-07", "price": 2.271, "dividend": 0.0 }, { "date": "2023-08-08", "price": 2.269, "dividend": 0.0 }, { "date": "2023-08-10", "price": 2.266, "dividend": 0.0 }, { "date": "2023-08-11", "price": 2.258, "dividend": 0.0 }, { "date": "2023-08-14", "price": 2.269, "dividend": 0.0 }, { "date": "2023-08-15", "price": 2.269, "dividend": 0.0 }, { "date": "2023-08-16", "price": 2.226, "dividend": 0.0 }, { "date": "2023-08-17", "price": 2.201, "dividend": 0.0 }, { "date": "2023-08-18", "price": 2.19, "dividend": 0.0 }, { "date": "2023-08-21", "price": 2.201, "dividend": 0.0 }, { "date": "2023-08-22", "price": 2.2, "dividend": 0.0 }, { "date": "2023-08-23", "price": 2.218, "dividend": 0.0 }, { "date": "2023-08-24", "price": 2.197, "dividend": 0.0 }, { "date": "2023-08-25", "price": 2.212, "dividend": 0.0 }, { "date": "2023-08-28", "price": 2.228, "dividend": 0.0 }, { "date": "2023-08-29", "price": 2.249, "dividend": 0.0 }, { "date": "2023-08-30", "price": 2.25, "dividend": 0.0 }, { "date": "2023-08-31", "price": 2.248, "dividend": 0.0 }, { "date": "2023-09-04", "price": 2.248, "dividend": 0.0 }, { "date": "2023-09-05", "price": 2.255, "dividend": 0.0 }, { "date": "2023-09-06", "price": 2.255, "dividend": 0.0 }, { "date": "2023-09-07", "price": 2.247, "dividend": 0.0 }, { "date": "2023-09-08", "price": 2.236, "dividend": 0.0 }, { "date": "2023-09-11", "price": 2.24, "dividend": 0.0 }, { "date": "2023-09-12", "price": 2.228, "dividend": 0.0 }, { "date": "2023-09-13", "price": 2.231, "dividend": 0.0 }, { "date": "2023-09-14", "price": 2.248, "dividend": 0.0 }, { "date": "2023-09-15", "price": 2.232, "dividend": 0.0 }, { "date": "2023-09-18", "price": 2.23, "dividend": 0.0 }, { "date": "2023-09-19", "price": 2.228, "dividend": 0.0 }, { "date": "2023-09-20", "price": 2.219, "dividend": 0.0 }, { "date": "2023-09-21", "price": 2.18, "dividend": 0.0 }, { "date": "2023-09-22", "price": 2.182, "dividend": 0.0 }, { "date": "2023-09-25", "price": 2.183, "dividend": 0.0 }, { "date": "2023-09-26", "price": 2.154, "dividend": 0.0 }, { "date": "2023-09-27", "price": 2.157, "dividend": 0.0 }, { "date": "2023-09-28", "price": 2.161, "dividend": 0.0 }, { "date": "2023-09-29", "price": 2.159, "dividend": 0.0 }, { "date": "2023-10-02", "price": 2.151, "dividend": 0.0 }, { "date": "2023-10-03", "price": 2.128, "dividend": 0.0 }, { "date": "2023-10-04", "price": 2.146, "dividend": 0.0 }, { "date": "2023-10-05", "price": 2.138, "dividend": 0.0 }, { "date": "2023-10-06", "price": 2.163, "dividend": 0.0 }, { "date": "2023-10-09", "price": 2.167, "dividend": 0.0 }, { "date": "2023-10-10", "price": 2.186, "dividend": 0.0 }, { "date": "2023-10-11", "price": 2.194, "dividend": 0.0 }, { "date": "2023-10-12", "price": 2.184, "dividend": 0.0 }, { "date": "2023-10-13", "price": 2.166, "dividend": 0.0 }, { "date": "2023-10-16", "price": 2.184, "dividend": 0.0 }, { "date": "2023-10-17", "price": 2.184, "dividend": 0.0 }, { "date": "2023-10-18", "price": 2.155, "dividend": 0.0 }, { "date": "2023-10-19", "price": 2.132, "dividend": 0.0 }, { "date": "2023-10-20", "price": 2.108, "dividend": 0.0 }, { "date": "2023-10-23", "price": 2.092, "dividend": 0.0 }, { "date": "2023-10-24", "price": 2.089, "dividend": 0.0 }, { "date": "2023-10-25", "price": 2.067, "dividend": 0.0 }, { "date": "2023-10-26", "price": 2.064, "dividend": 0.0 }, { "date": "2023-10-27", "price": 2.049, "dividend": 0.0 }, { "date": "2023-10-30", "price": 2.05, "dividend": 0.0 }, { "date": "2023-10-31", "price": 2.071, "dividend": 0.0 }, { "date": "2023-11-01", "price": 2.071, "dividend": 0.0 }, { "date": "2023-11-02", "price": 2.116, "dividend": 0.0 }, { "date": "2023-11-03", "price": 2.131, "dividend": 0.0 }, { "date": "2023-11-06", "price": 2.122, "dividend": 0.0 }, { "date": "2023-11-07", "price": 2.136, "dividend": 0.0 }, { "date": "2023-11-08", "price": 2.14, "dividend": 0.0 }, { "date": "2023-11-09", "price": 2.13, "dividend": 0.0 }, { "date": "2023-11-10", "price": 2.159, "dividend": 0.0 }, { "date": "2023-11-14", "price": 2.188, "dividend": 0.0 }, { "date": "2023-11-15", "price": 2.199, "dividend": 0.0 }, { "date": "2023-11-16", "price": 2.195, "dividend": 0.0 }, { "date": "2023-11-17", "price": 2.198, "dividend": 0.0 }, { "date": "2023-11-20", "price": 2.204, "dividend": 0.0 }, { "date": "2023-11-21", "price": 2.203, "dividend": 0.0 }, { "date": "2023-11-22", "price": 2.217, "dividend": 0.0 }, { "date": "2023-11-23", "price": 2.217, "dividend": 0.0 }, { "date": "2023-11-24", "price": 2.22, "dividend": 0.0 }, { "date": "2023-11-27", "price": 2.208, "dividend": 0.0 }, { "date": "2023-11-28", "price": 2.194, "dividend": 0.0 }, { "date": "2023-11-29", "price": 2.205, "dividend": 0.0 }, { "date": "2023-11-30", "price": 2.217, "dividend": 0.0 }, { "date": "2023-12-01", "price": 2.231, "dividend": 0.0 }, { "date": "2023-12-04", "price": 2.226, "dividend": 0.0 }, { "date": "2023-12-05", "price": 2.217, "dividend": 0.0 }, { "date": "2023-12-06", "price": 2.222, "dividend": 0.0 }, { "date": "2023-12-07", "price": 2.23, "dividend": 0.0 }, { "date": "2023-12-08", "price": 2.241, "dividend": 0.0 }, { "date": "2023-12-11", "price": 2.259, "dividend": 0.0 }, { "date": "2023-12-12", "price": 2.264, "dividend": 0.0 }, { "date": "2023-12-13", "price": 2.285, "dividend": 0.0 }, { "date": "2023-12-14", "price": 2.291, "dividend": 0.0 }, { "date": "2023-12-15", "price": 2.289, "dividend": 0.0 }, { "date": "2023-12-18", "price": 2.294, "dividend": 0.0 }, { "date": "2023-12-19", "price": 2.309, "dividend": 0.0 }, { "date": "2023-12-20", "price": 2.28, "dividend": 0.0 }, { "date": "2023-12-21", "price": 2.301, "dividend": 0.0 }, { "date": "2023-12-22", "price": 2.302, "dividend": 0.0 }, { "date": "2023-12-26", "price": 2.302, "dividend": 0.0 }, { "date": "2023-12-27", "price": 2.313, "dividend": 0.0 }, { "date": "2023-12-28", "price": 2.316, "dividend": 0.0 }, { "date": "2023-12-29", "price": 2.311, "dividend": 0.0 }, { "date": "2024-01-02", "price": 2.294, "dividend": 0.0 }, { "date": "2024-01-03", "price": 2.263, "dividend": 0.0 }, { "date": "2024-01-04", "price": 2.258, "dividend": 0.0 }, { "date": "2024-01-05", "price": 2.255, "dividend": 0.0 }, { "date": "2024-01-08", "price": 2.285, "dividend": 0.0 }, { "date": "2024-01-09", "price": 2.281, "dividend": 0.0 }, { "date": "2024-01-10", "price": 2.297, "dividend": 0.0 }, { "date": "2024-01-11", "price": 2.298, "dividend": 0.0 }, { "date": "2024-01-12", "price": 2.302, "dividend": 0.0 }, { "date": "2024-01-15", "price": 2.302, "dividend": 0.0 }, { "date": "2024-01-16", "price": 2.303, "dividend": 0.0 }, { "date": "2024-01-17", "price": 2.288, "dividend": 0.0 }, { "date": "2024-01-18", "price": 2.31, "dividend": 0.0 }, { "date": "2024-01-19", "price": 2.325, "dividend": 0.0 }, { "date": "2024-01-22", "price": 2.339, "dividend": 0.0 }, { "date": "2024-01-23", "price": 2.339, "dividend": 0.0 }, { "date": "2024-01-24", "price": 2.335, "dividend": 0.0 }, { "date": "2024-01-25", "price": 2.343, "dividend": 0.0 }, { "date": "2024-01-26", "price": 2.342, "dividend": 0.0 }, { "date": "2024-01-29", "price": 2.36, "dividend": 0.0 }, { "date": "2024-01-30", "price": 2.357, "dividend": 0.0 }, { "date": "2024-01-31", "price": 2.329, "dividend": 0.0 }, { "date": "2024-02-01", "price": 2.355, "dividend": 0.0 }, { "date": "2024-02-02", "price": 2.36, "dividend": 0.0 }, { "date": "2024-02-05", "price": 2.361, "dividend": 0.0 }, { "date": "2024-02-06", "price": 2.363, "dividend": 0.0 }, { "date": "2024-02-07", "price": 2.38, "dividend": 0.0 }, { "date": "2024-02-08", "price": 2.397, "dividend": 0.0 }, { "date": "2024-02-09", "price": 2.415, "dividend": 0.0 }, { "date": "2024-02-13", "price": 2.389, "dividend": 0.0 }, { "date": "2024-02-14", "price": 2.42, "dividend": 0.0 }, { "date": "2024-02-15", "price": 2.426, "dividend": 0.0 }, { "date": "2024-02-16", "price": 2.419, "dividend": 0.0 }, { "date": "2024-02-19", "price": 2.419, "dividend": 0.0 }, { "date": "2024-02-20", "price": 2.401, "dividend": 0.0 }, { "date": "2024-02-21", "price": 2.386, "dividend": 0.0 }, { "date": "2024-02-22", "price": 2.43, "dividend": 0.0 }, { "date": "2024-02-23", "price": 2.437, "dividend": 0.0 }, { "date": "2024-02-26", "price": 2.442, "dividend": 0.0 }, { "date": "2024-02-27", "price": 2.446, "dividend": 0.0 }, { "date": "2024-02-28", "price": 2.44, "dividend": 0.0 }, { "date": "2024-02-29", "price": 2.443, "dividend": 0.0 }, { "date": "2024-03-01", "price": 2.462, "dividend": 0.0 }, { "date": "2024-03-04", "price": 2.465, "dividend": 0.0 }, { "date": "2024-03-05", "price": 2.444, "dividend": 0.0 }, { "date": "2024-03-06", "price": 2.458, "dividend": 0.0 }, { "date": "2024-03-07", "price": 2.481, "dividend": 0.0 }, { "date": "2024-03-08", "price": 2.458, "dividend": 0.0 }, { "date": "2024-03-11", "price": 2.446, "dividend": 0.0 }, { "date": "2024-03-12", "price": 2.476, "dividend": 0.0 }, { "date": "2024-03-13", "price": 2.467, "dividend": 0.0 }, { "date": "2024-03-14", "price": 2.452, "dividend": 0.0 }, { "date": "2024-03-15", "price": 2.428, "dividend": 0.0 }, { "date": "2024-03-18", "price": 2.435, "dividend": 0.0 }, { "date": "2024-03-19", "price": 2.451, "dividend": 0.0 }, { "date": "2024-03-20", "price": 2.463, "dividend": 0.0 }, { "date": "2024-03-21", "price": 2.483, "dividend": 0.0 }, { "date": "2024-03-22", "price": 2.485, "dividend": 0.0 }, { "date": "2024-03-25", "price": 2.467, "dividend": 0.0 }, { "date": "2024-03-26", "price": 2.461, "dividend": 0.0 }, { "date": "2024-03-27", "price": 2.48, "dividend": 0.0 }, { "date": "2024-03-28", "price": 2.485, "dividend": 0.0 }, { "date": "2024-04-01", "price": 2.485, "dividend": 0.0 }, { "date": "2024-04-02", "price": 2.448, "dividend": 0.0 }, { "date": "2024-04-03", "price": 2.44, "dividend": 0.0 }, { "date": "2024-04-04", "price": 2.417, "dividend": 0.0 }, { "date": "2024-04-05", "price": 2.44, "dividend": 0.0 }, { "date": "2024-04-08", "price": 2.437, "dividend": 0.0 }, { "date": "2024-04-09", "price": 2.446, "dividend": 0.0 }, { "date": "2024-04-11", "price": 2.431, "dividend": 0.0 }, { "date": "2024-04-12", "price": 2.401, "dividend": 0.0 }, { "date": "2024-04-15", "price": 2.381, "dividend": 0.0 }, { "date": "2024-04-16", "price": 2.376, "dividend": 0.0 }, { "date": "2024-04-17", "price": 2.358, "dividend": 0.0 }, { "date": "2024-04-18", "price": 2.346, "dividend": 0.0 }, { "date": "2024-04-19", "price": 2.326, "dividend": 0.0 }, { "date": "2024-04-22", "price": 2.352, "dividend": 0.0 }, { "date": "2024-04-23", "price": 2.38, "dividend": 0.0 }, { "date": "2024-04-24", "price": 2.384, "dividend": 0.0 }, { "date": "2024-04-25", "price": 2.377, "dividend": 0.0 }, { "date": "2024-04-26", "price": 2.394, "dividend": 0.0 }, { "date": "2024-04-29", "price": 2.397, "dividend": 0.0 }, { "date": "2024-04-30", "price": 2.37, "dividend": 0.0 }, { "date": "2024-05-02", "price": 2.375, "dividend": 0.0 }, { "date": "2024-05-03", "price": 2.395, "dividend": 0.0 }, { "date": "2024-05-06", "price": 2.43, "dividend": 0.0 }, { "date": "2024-05-07", "price": 2.442, "dividend": 0.0 }, { "date": "2024-05-08", "price": 2.444, "dividend": 0.0 }, { "date": "2024-05-09", "price": 2.444, "dividend": 0.0 }, { "date": "2024-05-10", "price": 2.47, "dividend": 0.0 }, { "date": "2024-05-13", "price": 2.455, "dividend": 0.0 }, { "date": "2024-05-14", "price": 2.473, "dividend": 0.0 }, { "date": "2024-05-15", "price": 2.501, "dividend": 0.0 }, { "date": "2024-05-16", "price": 2.488, "dividend": 0.0 }, { "date": "2024-05-17", "price": 2.49, "dividend": 0.0 }, { "date": "2024-05-20", "price": 2.49, "dividend": 0.0 }, { "date": "2024-05-21", "price": 2.484, "dividend": 0.0 }, { "date": "2024-05-23", "price": 2.486, "dividend": 0.0 }, { "date": "2024-05-24", "price": 2.5, "dividend": 0.0 }, { "date": "2024-05-27", "price": 2.499, "dividend": 0.0 }, { "date": "2024-05-28", "price": 2.488, "dividend": 0.0 }, { "date": "2024-05-29", "price": 2.457, "dividend": 0.0 }, { "date": "2024-05-30", "price": 2.446, "dividend": 0.0 }, { "date": "2024-05-31", "price": 2.457, "dividend": 0.0 }, { "date": "2024-06-03", "price": 2.445, "dividend": 0.0 }, { "date": "2024-06-04", "price": 2.446, "dividend": 0.0 }, { "date": "2024-06-05", "price": 2.483, "dividend": 0.0 }, { "date": "2024-06-06", "price": 2.475, "dividend": 0.0 }, { "date": "2024-06-07", "price": 2.472, "dividend": 0.0 }, { "date": "2024-06-10", "price": 2.481, "dividend": 0.0 }, { "date": "2024-06-11", "price": 2.471, "dividend": 0.0 }, { "date": "2024-06-12", "price": 2.49, "dividend": 0.0 }, { "date": "2024-06-13", "price": 2.492, "dividend": 0.0 }, { "date": "2024-06-14", "price": 2.489, "dividend": 0.0 }, { "date": "2024-06-18", "price": 2.509, "dividend": 0.0 }, { "date": "2024-06-19", "price": 2.509, "dividend": 0.0 }, { "date": "2024-06-20", "price": 2.511, "dividend": 0.0 }, { "date": "2024-06-21", "price": 2.518, "dividend": 0.0 }, { "date": "2024-06-24", "price": 2.501, "dividend": 0.0 }, { "date": "2024-06-25", "price": 2.51, "dividend": 0.0 }, { "date": "2024-06-26", "price": 2.508, "dividend": 0.0 }, { "date": "2024-06-27", "price": 2.512, "dividend": 0.0 }, { "date": "2024-06-28", "price": 2.501, "dividend": 0.0 }, { "date": "2024-07-01", "price": 2.494, "dividend": 0.0 }, { "date": "2024-07-02", "price": 2.5, "dividend": 0.0 }, { "date": "2024-07-03", "price": 2.517, "dividend": 0.0 }, { "date": "2024-07-04", "price": 2.517, "dividend": 0.0 }, { "date": "2024-07-05", "price": 2.517, "dividend": 0.0 }, { "date": "2024-07-08", "price": 2.519, "dividend": 0.0 }, { "date": "2024-07-09", "price": 2.512, "dividend": 0.0 }, { "date": "2024-07-10", "price": 2.528, "dividend": 0.0 }, { "date": "2024-07-11", "price": 2.526, "dividend": 0.0 }, { "date": "2024-07-12", "price": 2.55, "dividend": 0.0 }, { "date": "2024-07-15", "price": 2.55, "dividend": 0.0 }, { "date": "2024-07-16", "price": 2.58, "dividend": 0.0 }, { "date": "2024-07-17", "price": 2.529, "dividend": 0.0 }, { "date": "2024-07-18", "price": 2.513, "dividend": 0.0 }, { "date": "2024-07-19", "price": 2.501, "dividend": 0.0 }, { "date": "2024-07-22", "price": 2.541, "dividend": 0.0 }, { "date": "2024-07-23", "price": 2.524, "dividend": 0.0 }, { "date": "2024-07-24", "price": 2.481, "dividend": 0.0 }, { "date": "2024-07-25", "price": 2.46, "dividend": 0.0 }, { "date": "2024-07-26", "price": 2.503, "dividend": 0.0 }, { "date": "2024-07-29", "price": 2.506, "dividend": 0.0 }, { "date": "2024-07-30", "price": 2.495, "dividend": 0.0 }, { "date": "2024-07-31", "price": 2.535, "dividend": 0.0 }, { "date": "2024-08-01", "price": 2.509, "dividend": 0.0 }, { "date": "2024-08-02", "price": 2.447, "dividend": 0.0 }, { "date": "2024-08-05", "price": 2.389, "dividend": 0.0 }, { "date": "2024-08-06", "price": 2.417, "dividend": 0.0 }, { "date": "2024-08-07", "price": 2.405, "dividend": 0.0 }, { "date": "2024-08-08", "price": 2.458, "dividend": 0.0 }, { "date": "2024-08-12", "price": 2.45, "dividend": 0.0 }, { "date": "2024-08-13", "price": 2.48, "dividend": 0.0 }, { "date": "2024-08-14", "price": 2.485, "dividend": 0.0 }, { "date": "2024-08-15", "price": 2.485, "dividend": 0.0 }, { "date": "2024-08-16", "price": 2.518, "dividend": 0.0 }, { "date": "2024-08-19", "price": 2.53, "dividend": 0.0 }, { "date": "2024-08-20", "price": 2.521, "dividend": 0.0 }, { "date": "2024-08-21", "price": 2.537, "dividend": 0.0 }, { "date": "2024-08-22", "price": 2.526, "dividend": 0.0 }, { "date": "2024-08-23", "price": 2.533, "dividend": 0.0 }, { "date": "2024-08-26", "price": 2.525, "dividend": 0.0 }, { "date": "2024-08-27", "price": 2.532, "dividend": 0.0 }, { "date": "2024-08-28", "price": 2.522, "dividend": 0.0 }, { "date": "2024-08-29", "price": 2.536, "dividend": 0.0 }, { "date": "2024-08-30", "price": 2.555, "dividend": 0.0 }, { "date": "2024-09-02", "price": 2.555, "dividend": 0.0 }, { "date": "2024-09-03", "price": 2.497, "dividend": 0.0 }, { "date": "2024-09-04", "price": 2.49, "dividend": 0.0 }, { "date": "2024-09-05", "price": 2.474, "dividend": 0.0 }, { "date": "2024-09-06", "price": 2.435, "dividend": 0.0 }, { "date": "2024-09-09", "price": 2.471, "dividend": 0.0 }, { "date": "2024-09-10", "price": 2.471, "dividend": 0.0 }, { "date": "2024-09-11", "price": 2.501, "dividend": 0.0 }, { "date": "2024-09-12", "price": 2.521, "dividend": 0.0 }, { "date": "2024-09-13", "price": 2.522, "dividend": 0.0 }, { "date": "2024-09-16", "price": 2.52, "dividend": 0.0 }, { "date": "2024-09-17", "price": 2.514, "dividend": 0.0 }, { "date": "2024-09-18", "price": 2.501, "dividend": 0.0 }, { "date": "2024-09-19", "price": 2.537, "dividend": 0.0 }, { "date": "2024-09-20", "price": 2.523, "dividend": 0.0 }, { "date": "2024-09-23", "price": 2.536, "dividend": 0.0 }, { "date": "2024-09-24", "price": 2.527, "dividend": 0.0 }, { "date": "2024-09-25", "price": 2.529, "dividend": 0.0 }, { "date": "2024-09-26", "price": 2.54, "dividend": 0.0 }, { "date": "2024-09-27", "price": 2.528, "dividend": 0.0 }, { "date": "2024-09-30", "price": 2.535, "dividend": 0.0 }, { "date": "2024-10-01", "price": 2.516, "dividend": 0.0 }, { "date": "2024-10-02", "price": 2.527, "dividend": 0.0 }, { "date": "2024-10-03", "price": 2.529, "dividend": 0.0 }, { "date": "2024-10-04", "price": 2.554, "dividend": 0.0 }, { "date": "2024-10-07", "price": 2.526, "dividend": 0.0 }, { "date": "2024-10-08", "price": 2.547, "dividend": 0.0 }, { "date": "2024-10-09", "price": 2.571, "dividend": 0.0 }, { "date": "2024-10-10", "price": 2.56, "dividend": 0.0 }, { "date": "2024-10-11", "price": 2.579, "dividend": 0.0 }, { "date": "2024-10-14", "price": 2.606, "dividend": 0.0 }, { "date": "2024-10-15", "price": 2.574, "dividend": 0.0 }, { "date": "2024-10-16", "price": 2.585, "dividend": 0.0 }, { "date": "2024-10-17", "price": 2.591, "dividend": 0.0 }, { "date": "2024-10-18", "price": 2.593, "dividend": 0.0 }, { "date": "2024-10-21", "price": 2.592, "dividend": 0.0 }, { "date": "2024-10-22", "price": 2.576, "dividend": 0.0 }, { "date": "2024-10-23", "price": 2.57, "dividend": 0.0 }, { "date": "2024-10-24", "price": 2.557, "dividend": 0.0 }, { "date": "2024-10-25", "price": 2.56, "dividend": 0.0 }, { "date": "2024-10-28", "price": 2.571, "dividend": 0.0 }, { "date": "2024-10-29", "price": 2.585, "dividend": 0.0 }, { "date": "2024-10-30", "price": 2.567, "dividend": 0.0 }, { "date": "2024-11-01", "price": 2.567, "dividend": 0.0 }, { "date": "2024-11-04", "price": 2.522, "dividend": 0.0 }, { "date": "2024-11-05", "price": 2.543, "dividend": 0.0 }, { "date": "2024-11-06", "price": 2.588, "dividend": 0.0 }, { "date": "2024-11-07", "price": 2.577, "dividend": 0.0 }, { "date": "2024-11-08", "price": 2.584, "dividend": 0.0 }, { "date": "2024-11-11", "price": 2.594, "dividend": 0.0 }, { "date": "2024-11-12", "price": 2.587, "dividend": 0.0 }, { "date": "2024-11-13", "price": 2.581, "dividend": 0.0 }, { "date": "2024-11-14", "price": 2.558, "dividend": 0.0 }, { "date": "2024-11-15", "price": 2.515, "dividend": 0.0 }, { "date": "2024-11-18", "price": 2.515, "dividend": 0.0 }, { "date": "2024-11-19", "price": 2.523, "dividend": 0.0 }, { "date": "2024-11-20", "price": 2.541, "dividend": 0.0 }, { "date": "2024-11-21", "price": 2.575, "dividend": 0.0 }, { "date": "2024-11-22", "price": 2.601, "dividend": 0.0 }, { "date": "2024-11-25", "price": 2.624, "dividend": 0.0 }, { "date": "2024-11-26", "price": 2.618, "dividend": 0.0 }, { "date": "2024-11-27", "price": 2.594, "dividend": 0.0 }, { "date": "2024-11-28", "price": 2.594, "dividend": 0.0 }, { "date": "2024-11-29", "price": 2.595, "dividend": 0.0 }, { "date": "2024-12-02", "price": 2.609, "dividend": 0.0 }, { "date": "2024-12-03", "price": 2.601, "dividend": 0.0 }, { "date": "2024-12-04", "price": 2.619, "dividend": 0.0 }, { "date": "2024-12-05", "price": 2.594, "dividend": 0.0 }, { "date": "2024-12-06", "price": 2.598, "dividend": 0.0 }, { "date": "2024-12-09", "price": 2.577, "dividend": 0.0 }, { "date": "2024-12-10", "price": 2.562, "dividend": 0.0 }, { "date": "2024-12-11", "price": 2.587, "dividend": 0.0 }, { "date": "2024-12-12", "price": 2.57, "dividend": 0.0 }, { "date": "2024-12-13", "price": 2.561, "dividend": 0.0 }, { "date": "2024-12-16", "price": 2.564, "dividend": 0.0 }, { "date": "2024-12-17", "price": 2.55, "dividend": 0.0 }, { "date": "2024-12-18", "price": 2.507, "dividend": 0.0 }, { "date": "2024-12-19", "price": 2.505, "dividend": 0.0 }, { "date": "2024-12-20", "price": 2.519, "dividend": 0.0 }, { "date": "2024-12-23", "price": 2.534, "dividend": 0.0 }, { "date": "2024-12-24", "price": 2.554, "dividend": 0.0 }, { "date": "2024-12-26", "price": 2.554, "dividend": 0.0 }, { "date": "2024-12-27", "price": 2.533, "dividend": 0.0 }, { "date": "2024-12-30", "price": 2.519, "dividend": 0.0 }, { "date": "2024-12-31", "price": 2.517, "dividend": 0.0 }, { "date": "2025-01-02", "price": 2.529, "dividend": 0.0 }, { "date": "2025-01-03", "price": 2.56, "dividend": 0.0 }, { "date": "2025-01-06", "price": 2.556, "dividend": 0.0 }, { "date": "2025-01-07", "price": 2.546, "dividend": 0.0 }, { "date": "2025-01-08", "price": 2.552, "dividend": 0.0 }, { "date": "2025-01-09", "price": 2.552, "dividend": 0.0 }, { "date": "2025-01-10", "price": 2.517, "dividend": 0.0 }, { "date": "2025-01-13", "price": 2.506, "dividend": 0.0 }, { "date": "2025-01-14", "price": 2.506, "dividend": 0.0 }, { "date": "2025-01-15", "price": 2.539, "dividend": 0.0 }, { "date": "2025-01-16", "price": 2.558, "dividend": 0.0 }, { "date": "2025-01-17", "price": 2.58, "dividend": 0.0 }, { "date": "2025-01-20", "price": 2.58, "dividend": 0.0 }, { "date": "2025-01-21", "price": 2.59, "dividend": 0.0 }, { "date": "2025-01-22", "price": 2.618, "dividend": 0.0 }, { "date": "2025-01-23", "price": 2.622, "dividend": 0.0 }, { "date": "2025-01-24", "price": 2.601, "dividend": 0.0 }, { "date": "2025-01-27", "price": 2.542, "dividend": 0.0 }, { "date": "2025-01-28", "price": 2.578, "dividend": 0.0 }, { "date": "2025-01-31", "price": 2.588, "dividend": 0.0 }, { "date": "2025-02-03", "price": 2.561, "dividend": 0.0 }, { "date": "2025-02-04", "price": 2.556, "dividend": 0.0 }, { "date": "2025-02-05", "price": 2.575, "dividend": 0.0 }, { "date": "2025-02-06", "price": 2.572, "dividend": 0.0 }, { "date": "2025-02-07", "price": 2.56, "dividend": 0.0 }, { "date": "2025-02-10", "price": 2.577, "dividend": 0.0 }, { "date": "2025-02-11", "price": 2.564, "dividend": 0.0 }, { "date": "2025-02-12", "price": 2.551, "dividend": 0.0 }, { "date": "2025-02-13", "price": 2.551, "dividend": 0.0 }, { "date": "2025-02-14", "price": 2.535, "dividend": 0.0 }, { "date": "2025-02-17", "price": 2.535, "dividend": 0.0 }, { "date": "2025-02-18", "price": 2.558, "dividend": 0.0 }, { "date": "2025-02-19", "price": 2.544, "dividend": 0.0 }, { "date": "2025-02-20", "price": 2.52, "dividend": 0.0 }, { "date": "2025-02-21", "price": 2.478, "dividend": 0.0 }, { "date": "2025-02-24", "price": 2.465, "dividend": 0.0 }, { "date": "2025-02-25", "price": 2.453, "dividend": 0.0 }, { "date": "2025-02-26", "price": 2.466, "dividend": 0.0 }, { "date": "2025-02-27", "price": 2.432, "dividend": 0.0 }, { "date": "2025-02-28", "price": 2.453, "dividend": 0.0 }, { "date": "2025-03-03", "price": 2.407, "dividend": 0.0 }, { "date": "2025-03-04", "price": 2.375, "dividend": 0.0 }, { "date": "2025-03-05", "price": 2.399, "dividend": 0.0 }, { "date": "2025-03-06", "price": 2.356, "dividend": 0.0 }, { "date": "2025-03-07", "price": 2.371, "dividend": 0.0 }, { "date": "2025-03-10", "price": 2.314, "dividend": 0.0 }, { "date": "2025-03-11", "price": 2.305, "dividend": 0.0 }, { "date": "2025-03-12", "price": 2.325, "dividend": 0.0 }, { "date": "2025-03-13", "price": 2.301, "dividend": 0.0 }, { "date": "2025-03-14", "price": 2.344, "dividend": 0.0 }, { "date": "2025-03-17", "price": 2.363, "dividend": 0.0 }, { "date": "2025-03-18", "price": 2.343, "dividend": 0.0 }, { "date": "2025-03-19", "price": 2.368, "dividend": 0.0 }, { "date": "2025-03-20", "price": 2.362, "dividend": 0.0 }, { "date": "2025-03-21", "price": 2.359, "dividend": 0.0 }, { "date": "2025-03-24", "price": 2.394, "dividend": 0.0 }, { "date": "2025-03-25", "price": 2.391, "dividend": 0.0 }, { "date": "2025-03-26", "price": 2.357, "dividend": 0.0 }, { "date": "2025-03-27", "price": 2.35, "dividend": 0.0 }, { "date": "2025-03-28", "price": 2.314, "dividend": 0.0 }, { "date": "2025-04-01", "price": 2.319, "dividend": 0.0 }, { "date": "2025-04-02", "price": 2.339, "dividend": 0.0 }, { "date": "2025-04-03", "price": 2.221, "dividend": 0.0 }, { "date": "2025-04-04", "price": 2.106, "dividend": 0.0 }, { "date": "2025-04-07", "price": 2.1, "dividend": 0.0 }, { "date": "2025-04-08", "price": 2.072, "dividend": 0.0 }, { "date": "2025-04-09", "price": 2.237, "dividend": 0.0 }, { "date": "2025-04-10", "price": 2.147, "dividend": 0.0 }, { "date": "2025-04-11", "price": 2.163, "dividend": 0.0 }, { "date": "2025-04-14", "price": 2.179, "dividend": 0.0 }, { "date": "2025-04-15", "price": 2.196, "dividend": 0.0 }, { "date": "2025-04-16", "price": 2.148, "dividend": 0.0 }, { "date": "2025-04-17", "price": 2.161, "dividend": 0.0 }, { "date": "2025-04-21", "price": 2.161, "dividend": 0.0 }, { "date": "2025-04-22", "price": 2.164, "dividend": 0.0 }, { "date": "2025-04-23", "price": 2.218, "dividend": 0.0 }, { "date": "2025-04-24", "price": 2.246, "dividend": 0.0 }, { "date": "2025-04-25", "price": 2.265, "dividend": 0.0 }, { "date": "2025-04-28", "price": 2.259, "dividend": 0.0 }, { "date": "2025-04-29", "price": 2.276, "dividend": 0.0 }, { "date": "2025-04-30", "price": 2.285, "dividend": 0.0 }, { "date": "2025-05-02", "price": 2.314, "dividend": 0.0 }, { "date": "2025-05-05", "price": 2.29, "dividend": 0.0 }, { "date": "2025-05-06", "price": 2.282, "dividend": 0.0 }, { "date": "2025-05-07", "price": 2.313, "dividend": 0.0 }, { "date": "2025-05-08", "price": 2.348, "dividend": 0.0 }, { "date": "2025-05-09", "price": 2.348, "dividend": 0.0 }, { "date": "2025-05-13", "price": 2.437, "dividend": 0.0 }, { "date": "2025-05-14", "price": 2.436, "dividend": 0.0 }, { "date": "2025-05-15", "price": 2.431, "dividend": 0.0 }, { "date": "2025-05-16", "price": 2.448, "dividend": 0.0 }, { "date": "2025-05-19", "price": 2.441, "dividend": 0.0 }, { "date": "2025-05-20", "price": 2.441, "dividend": 0.0 }, { "date": "2025-05-21", "price": 2.393, "dividend": 0.0 }, { "date": "2025-05-22", "price": 2.395, "dividend": 0.0 }, { "date": "2025-05-23", "price": 2.376, "dividend": 0.0 }, { "date": "2025-05-26", "price": 2.376, "dividend": 0.0 }, { "date": "2025-05-27", "price": 2.428, "dividend": 0.0 }, { "date": "2025-05-28", "price": 2.407, "dividend": 0.0 }, { "date": "2025-05-29", "price": 2.407, "dividend": 0.0 }, { "date": "2025-05-30", "price": 2.407, "dividend": 0.0 }, { "date": "2025-06-02", "price": 2.406, "dividend": 0.0 }, { "date": "2025-06-03", "price": 2.426, "dividend": 0.0 }, { "date": "2025-06-04", "price": 2.422, "dividend": 0.0 }, { "date": "2025-06-05", "price": 2.428, "dividend": 0.0 }, { "date": "2025-06-06", "price": 2.444, "dividend": 0.0 }, { "date": "2025-06-09", "price": 2.444, "dividend": 0.0 }, { "date": "2025-06-10", "price": 2.455, "dividend": 0.0 }, { "date": "2025-06-11", "price": 2.453, "dividend": 0.0 }, { "date": "2025-06-12", "price": 2.448, "dividend": 0.0 }, { "date": "2025-06-13", "price": 2.413, "dividend": 0.0 }, { "date": "2025-06-16", "price": 2.438, "dividend": 0.0 }, { "date": "2025-06-17", "price": 2.428, "dividend": 0.0 }, { "date": "2025-06-18", "price": 2.423, "dividend": 0.0 }, { "date": "2025-06-19", "price": 2.423, "dividend": 0.0 }, { "date": "2025-06-20", "price": 2.418, "dividend": 0.0 }, { "date": "2025-06-23", "price": 2.418, "dividend": 0.0 }, { "date": "2025-06-24", "price": 2.458, "dividend": 0.0 }, { "date": "2025-06-25", "price": 2.456, "dividend": 0.0 }, { "date": "2025-06-26", "price": 2.474, "dividend": 0.0 }, { "date": "2025-06-27", "price": 2.486, "dividend": 0.0 }, { "date": "2025-06-30", "price": 2.486, "dividend": 0.0 }, { "date": "2025-07-01", "price": 2.489, "dividend": 0.0 }, { "date": "2025-07-02", "price": 2.498, "dividend": 0.0 }, { "date": "2025-07-03", "price": 2.522, "dividend": 0.0 }, { "date": "2025-07-04", "price": 2.522, "dividend": 0.0 }, { "date": "2025-07-07", "price": 2.508, "dividend": 0.0 }, { "date": "2025-07-08", "price": 2.507, "dividend": 0.0 }, { "date": "2025-07-09", "price": 2.517, "dividend": 0.0 }, { "date": "2025-07-10", "price": 2.512, "dividend": 0.0 }, { "date": "2025-07-11", "price": 2.492, "dividend": 0.0 }, { "date": "2025-07-14", "price": 2.5, "dividend": 0.0 }, { "date": "2025-07-15", "price": 2.503, "dividend": 0.0 }, { "date": "2025-07-16", "price": 2.511, "dividend": 0.0 }, { "date": "2025-07-17", "price": 2.539, "dividend": 0.0 }, { "date": "2025-07-18", "price": 2.537, "dividend": 0.0 }, { "date": "2025-07-21", "price": 2.52, "dividend": 0.0 }, { "date": "2025-07-22", "price": 2.512, "dividend": 0.0 }, { "date": "2025-07-23", "price": 2.529, "dividend": 0.0 }, { "date": "2025-07-24", "price": 2.524, "dividend": 0.0 }, { "date": "2025-07-25", "price": 2.535, "dividend": 0.0 }, { "date": "2025-07-28", "price": 2.538, "dividend": 0.0 }, { "date": "2025-07-29", "price": 2.541, "dividend": 0.0 }, { "date": "2025-07-30", "price": 2.541, "dividend": 0.0 }, { "date": "2025-07-31", "price": 2.52, "dividend": 0.0 }, { "date": "2025-08-01", "price": 2.472, "dividend": 0.0 }, { "date": "2025-08-04", "price": 2.503, "dividend": 0.0 }, { "date": "2025-08-05", "price": 2.492, "dividend": 0.0 }, { "date": "2025-08-06", "price": 2.483, "dividend": 0.0 }, { "date": "2025-08-07", "price": 2.484, "dividend": 0.0 }, { "date": "2025-08-08", "price": 2.499, "dividend": 0.0 }, { "date": "2025-08-11", "price": 2.488, "dividend": 0.0 }, { "date": "2025-08-12", "price": 2.521, "dividend": 0.0 }, { "date": "2025-08-13", "price": 2.529, "dividend": 0.0 }, { "date": "2025-08-14", "price": 2.518, "dividend": 0.0 }, { "date": "2025-08-15", "price": 2.517, "dividend": 0.0 }, { "date": "2025-08-18", "price": 2.528, "dividend": 0.0 }, { "date": "2025-08-19", "price": 2.517, "dividend": 0.0 }, { "date": "2025-08-20", "price": 2.507, "dividend": 0.0 }, { "date": "2025-08-21", "price": 2.504, "dividend": 0.0 }, { "date": "2025-08-22", "price": 2.536, "dividend": 0.0 }, { "date": "2025-08-25", "price": 2.529, "dividend": 0.0 }, { "date": "2025-08-26", "price": 2.541, "dividend": 0.0 }, { "date": "2025-08-27", "price": 2.544, "dividend": 0.0 }, { "date": "2025-08-28", "price": 2.549, "dividend": 0.0 }, { "date": "2025-08-29", "price": 2.532, "dividend": 0.0 }, { "date": "2025-09-01", "price": 2.532, "dividend": 0.0 }, { "date": "2025-09-02", "price": 2.521, "dividend": 0.0 }, { "date": "2025-09-03", "price": 2.529, "dividend": 0.0 }, { "date": "2025-09-04", "price": 2.546, "dividend": 0.0 }, { "date": "2025-09-05", "price": 2.542, "dividend": 0.0 }, { "date": "2025-09-08", "price": 2.552, "dividend": 0.0 }, { "date": "2025-09-09", "price": 2.549, "dividend": 0.0 }, { "date": "2025-09-10", "price": 2.551, "dividend": 0.0 }, { "date": "2025-09-11", "price": 2.576, "dividend": 0.0 }, { "date": "2025-09-12", "price": 2.566, "dividend": 0.0 }, { "date": "2025-09-15", "price": 2.573, "dividend": 0.0 }, { "date": "2025-09-16", "price": 2.55, "dividend": 0.0 }, { "date": "2025-09-17", "price": 2.557, "dividend": 0.0 }, { "date": "2025-09-18", "price": 2.593, "dividend": 0.0 }, { "date": "2025-09-19", "price": 2.594, "dividend": 0.0 }, { "date": "2025-09-22", "price": 2.598, "dividend": 0.0 }, { "date": "2025-09-23", "price": 2.582, "dividend": 0.0 }, { "date": "2025-09-24", "price": 2.574, "dividend": 0.0 }, { "date": "2025-09-25", "price": 2.568, "dividend": 0.0 }, { "date": "2025-09-26", "price": 2.57, "dividend": 0.0 }, { "date": "2025-09-29", "price": 2.578, "dividend": 0.0 }, { "date": "2025-09-30", "price": 2.589, "dividend": 0.0 }, { "date": "2025-10-01", "price": 2.587, "dividend": 0.0 }, { "date": "2025-10-02", "price": 2.593, "dividend": 0.0 }, { "date": "2025-10-03", "price": 2.596, "dividend": 0.0 }, { "date": "2025-10-06", "price": 2.608, "dividend": 0.0 }, { "date": "2025-10-07", "price": 2.597, "dividend": 0.0 }, { "date": "2025-10-08", "price": 2.621, "dividend": 0.0 }, { "date": "2025-10-09", "price": 2.615, "dividend": 0.0 }, { "date": "2025-10-10", "price": 2.536, "dividend": 0.0 }, { "date": "2025-10-13", "price": 2.587, "dividend": 0.0 }, { "date": "2025-10-14", "price": 2.582, "dividend": 0.0 }, { "date": "2025-10-15", "price": 2.588, "dividend": 0.0 }, { "date": "2025-10-16", "price": 2.574, "dividend": 0.0 }, { "date": "2025-10-17", "price": 2.577, "dividend": 0.0 }, { "date": "2025-10-21", "price": 2.62, "dividend": 0.0 }, { "date": "2025-10-22", "price": 2.598, "dividend": 0.0 }, { "date": "2025-10-23", "price": 2.631, "dividend": 0.0 }, { "date": "2025-10-24", "price": 2.643, "dividend": 0.0 }, { "date": "2025-10-27", "price": 2.661, "dividend": 0.0 }, { "date": "2025-10-28", "price": 2.663, "dividend": 0.0 }, { "date": "2025-10-29", "price": 2.653, "dividend": 0.0 }, { "date": "2025-10-30", "price": 2.637, "dividend": 0.0 }, { "date": "2025-10-31", "price": 2.631, "dividend": 0.0 }, { "date": "2025-11-03", "price": 2.641, "dividend": 0.0 }, { "date": "2025-11-04", "price": 2.617, "dividend": 0.0 }, { "date": "2025-11-05", "price": 2.628, "dividend": 0.0 }, { "date": "2025-11-06", "price": 2.573, "dividend": 0.0 }, { "date": "2025-11-07", "price": 2.567, "dividend": 0.0 }, { "date": "2025-11-10", "price": 2.594, "dividend": 0.0 }, { "date": "2025-11-11", "price": 2.596, "dividend": 0.0 }, { "date": "2025-11-12", "price": 2.607, "dividend": 0.0 }, { "date": "2025-11-13", "price": 2.555, "dividend": 0.0 }, { "date": "2025-11-14", "price": 2.545, "dividend": 0.0 }, { "date": "2025-11-17", "price": 2.522, "dividend": 0.0 }, { "date": "2025-11-18", "price": 2.493, "dividend": 0.0 }, { "date": "2025-11-19", "price": 2.499, "dividend": 0.0 }, { "date": "2025-11-20", "price": 2.452, "dividend": 0.0 }, { "date": "2025-11-21", "price": 2.475, "dividend": 0.0 }, { "date": "2025-11-24", "price": 2.498, "dividend": 0.0 }, { "date": "2025-11-25", "price": 2.524, "dividend": 0.0 }, { "date": "2025-11-26", "price": 2.528, "dividend": 0.0 }, { "date": "2025-11-27", "price": 2.528, "dividend": 0.0 }, { "date": "2025-11-28", "price": 2.536, "dividend": 0.0 }, { "date": "2025-12-01", "price": 2.511, "dividend": 0.0 }, { "date": "2025-12-02", "price": 2.523, "dividend": 0.0 }, { "date": "2025-12-03", "price": 2.531, "dividend": 0.0 }, { "date": "2025-12-04", "price": 2.543, "dividend": 0.0 }, { "date": "2025-12-05", "price": 2.547, "dividend": 0.0 }, { "date": "2025-12-08", "price": 2.546, "dividend": 0.0 }, { "date": "2025-12-09", "price": 2.539, "dividend": 0.0 }, { "date": "2025-12-10", "price": 2.553, "dividend": 0.0 }, { "date": "2025-12-11", "price": 2.552, "dividend": 0.0 }, { "date": "2025-12-12", "price": 2.524, "dividend": 0.0 }, { "date": "2025-12-15", "price": 2.504, "dividend": 0.0 }, { "date": "2025-12-16", "price": 2.488, "dividend": 0.0 }, { "date": "2025-12-17", "price": 2.47, "dividend": 0.0 }, { "date": "2025-12-18", "price": 2.49, "dividend": 0.0 }, { "date": "2025-12-19", "price": 2.51, "dividend": 0.0 }, { "date": "2025-12-22", "price": 2.515, "dividend": 0.0 }, { "date": "2025-12-23", "price": 2.519, "dividend": 0.0 }, { "date": "2025-12-24", "price": 2.521, "dividend": 0.0 }, { "date": "2025-12-26", "price": 2.52, "dividend": 0.0 }, { "date": "2025-12-29", "price": 2.52, "dividend": 0.0 }, { "date": "2025-12-30", "price": 2.511, "dividend": 0.0 }, { "date": "2025-12-31", "price": 2.495, "dividend": 0.0 }, { "date": "2026-01-02", "price": 2.508, "dividend": 0.0 }, { "date": "2026-01-05", "price": 2.527, "dividend": 0.0 }, { "date": "2026-01-06", "price": 2.543, "dividend": 0.0 }, { "date": "2026-01-07", "price": 2.541, "dividend": 0.0 }, { "date": "2026-01-08", "price": 2.532, "dividend": 0.0 }, { "date": "2026-01-09", "price": 2.545, "dividend": 0.0 }, { "date": "2026-01-12", "price": 2.539, "dividend": 0.0 }, { "date": "2026-01-13", "price": 2.53, "dividend": 0.0 }, { "date": "2026-01-14", "price": 2.522, "dividend": 0.0 }, { "date": "2026-01-15", "price": 2.537, "dividend": 0.0 }, { "date": "2026-01-16", "price": 2.536, "dividend": 0.0 }, { "date": "2026-01-19", "price": 2.536, "dividend": 0.0 }, { "date": "2026-01-20", "price": 2.48, "dividend": 0.0 }, { "date": "2026-01-21", "price": 2.502, "dividend": 0.0 }, { "date": "2026-01-22", "price": 2.511, "dividend": 0.0 }, { "date": "2026-01-23", "price": 2.498, "dividend": 0.0 }, { "date": "2026-01-26", "price": 2.504, "dividend": 0.0 }, { "date": "2026-01-27", "price": 2.508, "dividend": 0.0 }, { "date": "2026-01-28", "price": 2.507, "dividend": 0.0 }, { "date": "2026-01-29", "price": 2.489, "dividend": 0.0 }, { "date": "2026-01-30", "price": 2.483, "dividend": 0.0 }, { "date": "2026-02-02", "price": 2.498, "dividend": 0.0 }, { "date": "2026-02-03", "price": 2.471, "dividend": 0.0 }, { "date": "2026-02-04", "price": 2.452, "dividend": 0.0 }, { "date": "2026-02-05", "price": 2.411, "dividend": 0.0 }, { "date": "2026-02-06", "price": 2.453, "dividend": 0.0 }, { "date": "2026-02-09", "price": 2.471, "dividend": 0.0 }, { "date": "2026-02-10", "price": 2.465, "dividend": 0.0 }, { "date": "2026-02-11", "price": 2.45, "dividend": 0.0 }, { "date": "2026-02-12", "price": 2.396, "dividend": 0.0 } ] };